[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 
2017-02-27150.00151.00148.00149.0013700020498100
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
2016-12-07168.00168.00156.00163.00807900131259700
2016-12-06175.00183.00161.00163.002279900389267300
2016-12-05157.00177.00155.00176.002197000364584500
2016-12-02157.00180.00152.00154.003521100577199200
2016-12-01154.00156.00151.00152.0035430054525100
2016-11-30159.00161.00151.00151.00792200123202200
2016-11-29166.00167.00158.00161.0059470096113500
2016-11-28161.00167.00156.00162.001170300188567200
2016-11-25154.00156.00149.00155.0057140087295500
2016-11-24152.00160.00151.00155.001336100207202200
2016-11-22147.00154.00144.00149.00671500100375200
2016-11-21147.00150.00143.00145.0030840045174200
2016-11-18145.00158.00143.00145.001863200278709500
2016-11-17137.00150.00137.00147.00943100137004700
2016-11-16138.00141.00137.00139.0019750027371700
2016-11-15136.00143.00131.00141.0041290056619600
2016-11-14129.00138.00128.00135.0018380024589800
2016-11-11132.00134.00129.00130.0013750017956400
2016-11-10131.00135.00129.00132.0026940035491500
2016-11-09135.00135.00119.00123.0056270070344800
2016-11-08138.00138.00134.00136.0024990034098400
2016-11-07143.00144.00139.00141.0019350027422800
2016-11-04143.00146.00140.00142.0024880035479200
2016-11-02147.00151.00141.00143.0060760088620200
2016-11-01141.00142.00139.00142.0010340014553800
2016-10-31144.00145.00141.00142.0010470014918600
2016-10-28146.00147.00144.00144.0010850015760900
2016-10-27141.00147.00141.00146.0023870034557600
2016-10-26140.00142.00140.00141.00354004977900
2016-10-25143.00144.00138.00139.0011620016365000
2016-10-24141.00145.00140.00143.0016070022957300
2016-10-21142.00144.00138.00138.0024810034748300
2016-10-20144.00144.00142.00142.008330011937100
2016-10-19145.00147.00144.00144.009370013548200
2016-10-18146.00146.00143.00146.006930010034500
2016-10-17147.00147.00144.00145.007470010845900
2016-10-14143.00146.00142.00146.0018270026310600
2016-10-13147.00147.00143.00144.0019810028800900
2016-10-12150.00150.00144.00144.0020610030285900
2016-10-11150.00153.00148.00149.0032210048480500
2016-10-07145.00148.00140.00146.0029790043084900
2016-10-06145.00145.00142.00144.0017960025793000
2016-10-05152.00152.00142.00143.0051740075836900
2016-10-04156.00157.00148.00150.0063210096090600
2016-10-03159.00160.00151.00158.00868200135437400
2016-09-30148.00159.00146.00149.001457900222024000
2016-09-29146.00149.00145.00148.0032350047408300
2016-09-28148.00148.00144.00145.0016300023631900
2016-09-27139.00145.00139.00145.0020090028540600
2016-09-26149.00150.00138.00140.0054460079375900
2016-09-23139.00144.00137.00143.0060320085385800
2016-09-21136.00140.00135.00138.0015910021779400
2016-09-20135.00136.00134.00134.0012770017235300
2016-09-16131.00142.00131.00136.0044330061029300
2016-09-15132.00133.00129.00130.0016980022119000
2016-09-14135.00135.00132.00132.0015430020632700
2016-09-13137.00139.00134.00136.0012710017306700
2016-09-12137.00139.00137.00137.009050012445500
2016-09-09139.00142.00135.00139.0031910044159700
2016-09-08139.00139.00136.00137.0013230018152800
2016-09-07137.00140.00135.00139.0025540034980500
2016-09-06135.00141.00135.00137.0031210043034700
2016-09-05136.00136.00132.00134.0010850014617600
2016-09-02133.00135.00132.00134.0011070014778100
2016-09-01133.00134.00131.00131.0016720022069700
2016-08-31136.00137.00131.00135.0014240019114900
2016-08-30139.00139.00135.00136.0029080039657200
2016-08-29139.00143.00139.00139.0039470055566000
2016-08-26139.00142.00138.00139.0024980034772000
2016-08-25137.00145.00136.00141.0059900084335700
2016-08-24135.00138.00133.00138.0024210032632400
2016-08-23138.00140.00137.00137.0040740056175100
2016-08-22140.00148.00134.00136.001386200193553400
2016-08-19126.00137.00126.00137.001551400205476800
2016-08-18124.00128.00123.00126.0023250029044200
2016-08-17124.00125.00122.00124.009100011211700
2016-08-16125.00126.00122.00124.0020850025886900
2016-08-15123.00126.00121.00125.0025220031284400
2016-08-12122.00124.00121.00122.0018200022211300
2016-08-10125.00126.00121.00123.0018560022785700
2016-08-09124.00132.00121.00123.001244500156360900
2016-08-08124.00125.00119.00119.0023540028594500
2016-08-05120.00120.00117.00118.0019050022613800
2016-08-04118.00121.00118.00118.0027580032899000
2016-08-03123.00124.00118.00118.0036780044357700
2016-08-02126.00127.00123.00123.0044100055071600
2016-08-01124.00139.00122.00128.002555300336452300
2016-07-29119.00125.00115.00125.0042160050331100
2016-07-28121.00125.00118.00118.0049320059602200
2016-07-27128.00130.00121.00124.0078420096753000
2016-07-26127.00135.00125.00126.001258800162081200
2016-07-25128.00142.00124.00125.002362000310752000
2016-07-22130.00154.00125.00127.0075742001046290100
2016-07-21111.00154.00110.00140.00121243001718132500
2016-07-20107.00110.00106.00109.009250010055600
2016-07-19107.00108.00105.00107.0010110010746100
2016-07-15114.00114.00107.00107.0028030030779400
2016-07-14113.00114.00110.00113.0023730026477100
2016-07-13117.00117.00113.00113.0026960031029600
2016-07-12117.00119.00112.00113.0034730040070100
2016-07-11120.00123.00115.00116.0043810051916800
2016-07-08124.00126.00115.00120.0072090086471500
2016-07-07117.00133.00114.00121.002858900351169600
2016-07-06103.00132.00103.00115.005433100647898400
2016-07-05103.00103.00100.00103.00505005131300
2016-07-04101.00103.00101.00102.00300003050200
2016-07-01102.00103.00100.00100.00592006010500
2016-06-30103.00103.00100.00102.00350003542200
2016-06-2998.00101.0097.00100.00889008804300
2016-06-2897.0097.0093.0097.0014300013677500
2016-06-2793.0098.0093.0097.0021300020174200
2016-06-24107.00108.0090.0092.0047890046097800
2016-06-23101.00104.00101.00104.00951009695300
2016-06-22103.00103.00102.00102.00928009495100
2016-06-21103.00104.00102.00103.00623006401400
2016-06-20102.00104.00101.00103.00965009896900
2016-06-17102.00105.00102.00102.00920009476600
2016-06-16105.00105.0098.00100.0022470022676600
2016-06-15105.00107.00105.00106.0012210012913700
2016-06-14110.00111.00105.00107.0031490033996000
2016-06-13114.00115.00112.00112.0017490019870500
2016-06-10116.00117.00116.00117.00579006735700
2016-06-09116.00119.00116.00117.0012580014715200
2016-06-08114.00124.00112.00116.0062280072646500
2016-06-07114.00116.00113.00114.009500010864800
2016-06-06113.00115.00113.00114.00705008022100
2016-06-03117.00118.00115.00116.009660011216800
2016-06-02118.00119.00116.00117.008530010026900
2016-06-01122.00122.00119.00119.008410010060300
2016-05-31118.00122.00118.00121.0019820023811000
2016-05-30116.00118.00115.00118.00612007136100
2016-05-27115.00117.00114.00117.0012960014995400
2016-05-26116.00117.00114.00116.00498005768400
2016-05-25116.00119.00114.00116.0017140020024800
2016-05-24115.00116.00114.00116.00788009066000
2016-05-23115.00116.00114.00116.00842009697600
2016-05-20112.00115.00112.00113.00677007681400
2016-05-19113.00116.00113.00113.00650007394500
2016-05-18113.00114.00112.00114.00745008390300
2016-05-17113.00115.00113.00113.00418004740700
2016-05-16114.00116.00111.00113.009040010263300
2016-05-13117.00118.00116.00116.00736008605300
2016-05-12116.00119.00116.00117.00491005742600
2016-05-11117.00118.00115.00116.00764008876300
2016-05-10119.00119.00117.00117.0010040011865900
2016-05-09116.00118.00115.00118.00748008721400
2016-05-06113.00114.00112.00114.00551006233300
2016-05-02112.00114.00110.00113.0011560012883900
2016-04-28120.00120.00114.00114.0017680020594500
2016-04-27115.00118.00113.00118.0016590019164200
2016-04-26118.00118.00112.00113.0031760036587600
2016-04-25119.00125.00118.00119.0026270031633000
2016-04-22119.00121.00117.00119.0027840032998000
2016-04-21117.00118.00116.00116.0014260016717700
2016-04-20117.00117.00115.00115.00811009396900
2016-04-19116.00119.00116.00117.0013220015423800
2016-04-18118.00118.00112.00115.0020210023182100
2016-04-15120.00120.00118.00119.00635007567200
2016-04-14121.00122.00119.00119.0011500013809500
2016-04-13118.00121.00118.00119.0012090014458000
2016-04-12117.00122.00116.00117.0014450017170000
2016-04-11117.00118.00115.00117.0012730014804200
2016-04-08115.00118.00114.00117.0021370024801100
2016-04-07113.00130.00113.00117.002260600274064000
2016-04-06108.00112.00103.00108.0022910024720400
2016-04-05113.00115.00110.00111.0022100024736400
2016-04-04116.00119.00116.00116.009220010758100
2016-04-01122.00123.00117.00118.0014320017020600
2016-03-31122.00124.00120.00122.00686008369700
2016-03-30124.00124.00121.00122.00549006721600
2016-03-29120.00123.00120.00123.00650007871900
2016-03-28122.00123.00118.00120.0015030018051700
2016-03-25125.00125.00123.00123.0012240015167500
2016-03-24126.00126.00123.00125.009600011970900
2016-03-23127.00128.00125.00126.00447005640800
2016-03-22124.00128.00124.00126.0011900015003500
2016-03-18127.00128.00125.00125.0012770016133600
2016-03-17133.00135.00128.00130.0022340029268600
2016-03-16134.00136.00132.00135.0019410025987700
2016-03-15129.00134.00129.00134.0035680047005200
2016-03-14125.00134.00125.00128.0062620080450000
2016-03-11123.00124.00122.00124.00652008005500
2016-03-10123.00124.00122.00123.00682008375400
2016-03-09122.00123.00121.00122.0010280012510600
2016-03-08125.00126.00123.00124.0010150012581000
2016-03-07125.00126.00124.00124.009590011955800
2016-03-04123.00125.00122.00124.0013710016954400
2016-03-03123.00124.00121.00122.0011220013738300
2016-03-02124.00125.00120.00123.0016110019717900
2016-03-01118.00121.00118.00120.008870010553700
2016-02-29118.00126.00117.00118.0032040038823800
2016-02-26118.00120.00114.00117.0018560021774300
2016-02-25113.00117.00112.00116.0013060014899200
2016-02-24114.00115.00112.00114.0011160012656100
2016-02-23116.00117.00114.00115.00663007646300
2016-02-22115.00118.00114.00115.0012910014957000

   ※ 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。 

s7db.com Twitter Blog