[7836 JQスタンダード] アビックス 日足 時系列データ

[7836 JQスタンダード] アビックス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12140.00141.00139.00140.00505007051700
2017-12-11138.00141.00138.00140.0011900016615800
2017-12-08139.00140.00137.00139.0011090015357500
2017-12-07139.00140.00138.00139.0016470022877300
2017-12-06137.00139.00137.00139.0016220022363300
2017-12-05137.00139.00136.00138.009240012719600
2017-12-04140.00141.00138.00139.0010710014945600
2017-12-01141.00142.00141.00141.00380005372200
2017-11-30142.00143.00141.00141.007130010108900
2017-11-29143.00143.00141.00142.0013030018537800
2017-11-28142.00143.00141.00142.0010750015251300
2017-11-27143.00143.00141.00142.009230013118500
2017-11-24140.00142.00140.00142.00522007351500
2017-11-22141.00142.00140.00141.00668009412200
2017-11-21141.00141.00140.00141.00369005175000
2017-11-20137.00142.00137.00140.0017300024314200
2017-11-17137.00138.00136.00138.0015880021761200
2017-11-16131.00136.00131.00135.0017740023660700
2017-11-15137.00137.00132.00132.0027740037402000
2017-11-14138.00139.00136.00136.0016540022729100
2017-11-13140.00140.00137.00137.0020610028487100
2017-11-10139.00140.00138.00140.0013050018138300
2017-11-09142.00143.00139.00139.0026380037179200
2017-11-08142.00144.00141.00141.0017820025345500
2017-11-07143.00143.00140.00141.0069070097795600
2017-11-06149.00150.00146.00148.0027410040373000
2017-11-02150.00150.00148.00148.0011020016398000
2017-11-01149.00151.00148.00149.007850011743800
2017-10-31148.00150.00147.00148.0013390019885500
2017-10-30150.00151.00146.00147.0032260047893700
2017-10-27150.00150.00149.00150.00566008448100
2017-10-26148.00150.00148.00150.007430011073200
2017-10-25152.00152.00148.00149.0028600042879600
2017-10-24149.00152.00148.00152.0022780034230500
2017-10-23147.00150.00147.00149.0029310043667900
2017-10-20147.00149.00146.00146.0012570018531400
2017-10-19148.00150.00147.00148.0018170026880700
2017-10-18148.00150.00147.00148.0010940016243800
2017-10-17151.00151.00148.00148.0010810016182300
2017-10-16151.00151.00148.00150.0015500023149000
2017-10-13153.00153.00150.00150.0017610026621600
2017-10-12155.00156.00153.00153.0036980057232200
2017-10-11154.00157.00153.00156.0037280057922100
2017-10-10150.00155.00149.00154.0034620053019600
2017-10-06155.00157.00148.00151.00940700144696200
2017-10-05147.00156.00147.00152.001041200158455200
2017-10-04149.00149.00147.00147.0011560017108100
2017-10-03149.00150.00147.00148.0021470031900400
2017-10-02145.00150.00145.00149.0020600030425600
2017-09-29147.00148.00145.00145.0031900046731500
2017-09-28144.00148.00143.00148.0034230050030700
2017-09-27141.00144.00141.00144.00683009716600
2017-09-26144.00144.00141.00141.00589008375700
2017-09-25142.00144.00141.00144.0012090017284000
2017-09-22144.00146.00141.00142.0014020020014600
2017-09-21146.00147.00144.00144.0013440019556700
2017-09-20146.00147.00144.00146.00579008433700
2017-09-19146.00147.00144.00147.0014340020871900
2017-09-15143.00146.00142.00145.009370013519000
2017-09-14147.00148.00144.00144.0019900028948000
2017-09-13147.00150.00146.00148.0025060037065500
2017-09-12146.00148.00145.00146.0020310029670200
2017-09-11140.00146.00140.00144.0019650028101600
2017-09-08139.00141.00138.00138.0016320022749200
2017-09-07141.00143.00140.00140.0016080022713000
2017-09-06138.00142.00136.00142.0036950051541100
2017-09-05149.00150.00140.00142.0065120093852100
2017-09-04155.00155.00145.00149.00699600104819700
2017-09-01157.00159.00155.00156.0034940054878500
2017-08-31156.00158.00155.00156.0032460050562300
2017-08-30160.00160.00154.00157.0058380091488200
2017-08-29154.00160.00149.00158.001006200155597400
2017-08-28163.00173.00154.00155.005035100827711000
2017-08-25158.00166.00155.00161.003519200566293900
2017-08-24149.00158.00148.00157.00867200133931000
2017-08-23147.00150.00147.00150.0021260031467800
2017-08-22148.00148.00146.00147.0014350021100400
2017-08-21147.00150.00146.00146.0011560017099000
2017-08-18149.00151.00148.00148.0016830025044000
2017-08-17149.00151.00148.00150.0017740026552200
2017-08-16145.00150.00144.00149.0021530031846500
2017-08-15144.00146.00143.00144.0012370017867700
2017-08-14143.00144.00140.00143.0024050034036800
2017-08-10147.00148.00144.00145.0029660043276500
2017-08-09149.00150.00148.00149.0021950032663200
2017-08-08150.00151.00149.00151.0015160022750400
2017-08-07153.00154.00150.00150.0040000060769900
2017-08-04152.00157.00151.00155.0032240049678500
2017-08-03154.00154.00150.00152.0027960042459200
2017-08-02149.00155.00149.00154.0024190036643400
2017-08-01156.00156.00148.00149.0050530076284100
2017-07-31157.00157.00154.00156.0017880027766100
2017-07-28163.00163.00154.00156.00762900120851700
2017-07-27162.00162.00158.00161.00629400100864700
2017-07-26163.00163.00157.00160.0061370098394200
2017-07-25156.00162.00154.00160.00886600140427300
2017-07-24155.00156.00153.00154.0034310052855400
2017-07-21158.00158.00153.00155.00668500103694800
2017-07-20162.00177.00156.00156.0090379001504766500
2017-07-19151.00153.00149.00152.0021710032820400
2017-07-18156.00156.00150.00150.0047560072599400
2017-07-14165.00165.00155.00156.0053520084716500
2017-07-13158.00164.00156.00161.001236200198544200
2017-07-12151.00158.00148.00156.001366500209384000
2017-07-11147.00152.00145.00147.00704000104477400
2017-07-10145.00147.00143.00147.0017010024662000
2017-07-07138.00146.00138.00144.0043360061824500
2017-07-06140.00141.00138.00138.0020400028499000
2017-07-05140.00141.00137.00140.0038450053426700
2017-07-04144.00145.00138.00141.0038370054109500
2017-07-03145.00146.00142.00143.0030420043897300
2017-06-30145.00145.00141.00145.0063660091025700
2017-06-29151.00156.00146.00148.001103300165998900
2017-06-28145.00170.00145.00148.0083014001308012300
2017-06-27140.00150.00139.00148.00955400138733400
2017-06-26141.00142.00138.00141.0024760034757500
2017-06-23137.00145.00137.00140.001030200144447900
2017-06-22134.00136.00132.00135.0022850030645300
2017-06-21133.00134.00133.00134.00391005202000
2017-06-20133.00134.00132.00134.0011200014901900
2017-06-19130.00133.00130.00133.0011800015459500
2017-06-16130.00131.00129.00130.0010500013666100
2017-06-15132.00132.00129.00132.0014030018314600
2017-06-14130.00133.00130.00132.009790012846200
2017-06-13132.00133.00131.00131.0012660016696200
2017-06-12130.00133.00129.00133.0012530016370400
2017-06-09131.00132.00130.00131.00759009930500
2017-06-08132.00133.00130.00131.0010150013344800
2017-06-07132.00133.00130.00132.007700010111800
2017-06-06133.00133.00131.00133.0013450017795900
2017-06-05135.00136.00134.00134.0010830014592100
2017-06-02137.00138.00134.00135.0026490036072700
2017-06-01136.00138.00136.00137.0023590032304900
2017-05-31134.00137.00134.00137.0022520030398900
2017-05-30136.00136.00134.00135.0010000013517700
2017-05-29137.00137.00133.00133.0022710030572300
2017-05-26133.00145.00132.00135.001530000208321400
2017-05-25131.00131.00129.00129.008720011274800
2017-05-24132.00132.00130.00131.008810011538100
2017-05-23129.00132.00128.00130.0012460016191100
2017-05-22129.00130.00127.00128.00608007815900
2017-05-19127.00130.00126.00127.009830012570400
2017-05-18127.00128.00124.00127.0020470025750100
2017-05-17131.00131.00129.00129.00230002981900
2017-05-16129.00132.00128.00131.009570012466800
2017-05-15133.00134.00128.00128.0029790038963800
2017-05-12131.00132.00128.00132.009730012656200
2017-05-11129.00134.00129.00131.0026190034223600
2017-05-10129.00129.00127.00129.0013350017089500
2017-05-09126.00128.00125.00128.00536006768700
2017-05-08126.00126.00124.00126.0010150012724100
2017-05-02124.00125.00123.00124.00719008925100
2017-05-01122.00124.00122.00123.00238002922100
2017-04-28123.00125.00121.00122.0010670013144300
2017-04-27123.00124.00123.00123.00355004378600
2017-04-26123.00125.00123.00123.00621007680000
2017-04-25122.00125.00122.00122.00643007922900
2017-04-24127.00127.00122.00122.008990011135200
2017-04-21125.00127.00125.00126.00455005709600
2017-04-20126.00128.00126.00126.00290003676200
2017-04-19126.00128.00125.00128.00519006572700
2017-04-18124.00128.00122.00126.0020430025708000
2017-04-17119.00122.00118.00122.0010930013084200
2017-04-14121.00122.00118.00121.0014330017159500
2017-04-13120.00122.00119.00121.0013530016258500
2017-04-12126.00126.00119.00124.0031250038353400
2017-04-11127.00131.00127.00128.0011170014354800
2017-04-10131.00132.00128.00128.0014090018297400
2017-04-07131.00133.00131.00133.008900011710600
2017-04-06133.00134.00131.00131.0010140013396300
2017-04-05133.00135.00133.00134.008950011942600
2017-04-04133.00137.00132.00132.0022240029697700
2017-04-03134.00135.00132.00132.0012160016201600
2017-03-31135.00136.00134.00135.00335004526900
2017-03-30135.00136.00134.00134.00424005724300
2017-03-29133.00136.00132.00136.0010120013581600
2017-03-28131.00133.00131.00132.00608007987600
2017-03-27135.00135.00132.00132.0012430016598600
2017-03-24134.00137.00134.00136.00714009680000
2017-03-23134.00137.00134.00135.00462006257700
2017-03-22136.00137.00134.00134.0015060020332600
2017-03-21137.00139.00136.00137.009300012757800
2017-03-17140.00140.00138.00138.0012630017486900
2017-03-16141.00141.00139.00140.008410011778200
2017-03-15142.00142.00138.00141.0010810015106300
2017-03-14141.00142.00141.00142.00639009021900
2017-03-13143.00144.00141.00142.007810011110500
2017-03-10144.00145.00142.00143.0014060020142800
2017-03-09146.00146.00144.00145.0010170014755000
2017-03-08147.00147.00145.00146.0010550015337300
2017-03-07145.00147.00145.00147.00652009508800
2017-03-06147.00149.00145.00145.0016770024534700
2017-03-03151.00151.00147.00147.0013510020109500
2017-03-02150.00151.00149.00150.0011830017726800
2017-03-01149.00151.00148.00150.0013740020506500
2017-02-28150.00150.00149.00150.008890013289100
2017-02-27150.00151.00148.00149.0013700020498100
2017-02-24148.00152.00147.00151.0040070059958100
2017-02-23146.00149.00146.00148.0017510025816400
2017-02-22149.00149.00145.00146.0016310023921300
2017-02-21148.00149.00147.00148.0014870022049300
2017-02-20146.00148.00146.00146.008380012251800
2017-02-17148.00148.00145.00145.0018760027482500
2017-02-16147.00149.00146.00147.0019230028307300
2017-02-15150.00150.00147.00148.0022060032800000
2017-02-14148.00151.00148.00149.0017130025605700
2017-02-13156.00158.00148.00150.001294300197176000
2017-02-10143.00147.00141.00144.0020140028986400
2017-02-09141.00143.00141.00141.00674009576700
2017-02-08140.00143.00139.00142.0016170022820300
2017-02-07141.00141.00139.00140.00553007750000
2017-02-06140.00141.00139.00141.00620008676200
2017-02-03140.00141.00138.00140.0012780017833000
2017-02-02144.00144.00139.00139.0012930018201600
2017-02-01141.00143.00139.00143.0017650024765200
2017-01-31143.00145.00141.00141.0019130027298300
2017-01-30142.00148.00141.00145.0024290034838200
2017-01-27147.00147.00142.00145.0012720018328800
2017-01-26148.00148.00145.00147.0011600016954700
2017-01-25145.00147.00143.00147.0019980028949800
2017-01-24142.00146.00141.00142.0023000032973300
2017-01-23135.00143.00134.00141.0020940029185800
2017-01-20140.00140.00135.00138.0023640032372300
2017-01-19140.00141.00138.00140.0019910027783300
2017-01-18140.00142.00138.00141.0022240031114500
2017-01-17143.00143.00141.00141.0015810022472200
2017-01-16146.00146.00143.00143.009410013597400
2017-01-13145.00146.00143.00145.0011120016098900
2017-01-12149.00149.00143.00145.0036080052406100
2017-01-11150.00151.00148.00148.0012990019339400
2017-01-10150.00151.00148.00149.0030170044987800
2017-01-06150.00154.00150.00152.0024400037099200
2017-01-05151.00154.00150.00152.0012900019593100
2017-01-04149.00152.00149.00151.009960014993600
2016-12-30145.00150.00144.00148.009380013902600
2016-12-29151.00151.00145.00147.0020300029884200
2016-12-28147.00153.00147.00150.0015940024034600
2016-12-27143.00151.00143.00147.0033840049793900
2016-12-26147.00148.00145.00145.0025310037013200
2016-12-22152.00153.00147.00147.0039690058890900
2016-12-21157.00157.00152.00154.0025480039199700
2016-12-20155.00158.00153.00155.0019690030651800
2016-12-19161.00161.00153.00155.0040930064109000
2016-12-16158.00163.00157.00161.00714000114564800
2016-12-15161.00162.00148.00157.001282800197955600
2016-12-14173.00174.00163.00163.001034400173212500
2016-12-13164.00168.00164.00164.0040330066671900
2016-12-12161.00169.00161.00164.00649200106960000
2016-12-09157.00162.00155.00161.0045970072678500
2016-12-08164.00164.00158.00158.0048370077317100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter