[7866 JQ] アトラス 日足 時系列データ

[7866 JQ] アトラス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-28750.00829.00715.00800.00143800111014100
2010-04-27731.00760.00690.00760.004240031300700
2010-04-26757.00766.00726.00752.004420033102700
2010-04-23787.00792.00722.00737.005280040344200
2010-04-22692.00781.00689.00775.009360069860600
2010-04-21622.00710.00622.00707.009570064485000
2010-04-20653.00674.00601.00612.008920057581900
2010-04-19598.00644.00580.00643.0014350089600100
2010-04-16571.00599.00570.00599.006160036138100
2010-04-15542.00569.00542.00564.003460019405500
2010-04-14535.00550.00535.00547.002220011985100
2010-04-13570.00570.00524.00531.002900015904200
2010-04-12600.00607.00561.00561.003870022652300
2010-04-09561.00579.00549.00562.00127007120900
2010-04-08551.00580.00542.00571.009260052259000
2010-04-07508.00562.00508.00561.003740020188100
2010-04-06520.00525.00505.00518.00116006021800
2010-04-05496.00518.00495.00518.003090015713200
2010-04-02489.00509.00489.00490.003880019330000
2010-04-01473.00492.00473.00491.00122005947200
2010-03-31478.00484.00472.00482.00137006577200
2010-03-30462.00499.00462.00477.005560026841300
2010-03-29450.00472.00450.00460.0061002814800
2010-03-26451.00460.00445.00448.0049002212000
2010-03-25454.00463.00450.00459.0082003741300
2010-03-24464.00471.00458.00461.00106004909600
2010-03-23460.00475.00458.00471.0091004268900
2010-03-19456.00461.00454.00461.00174007943700
2010-03-18473.00483.00456.00456.0085003981300
2010-03-17455.00498.00455.00472.004770022396700
2010-03-16452.00460.00450.00453.00218009888200
2010-03-15450.00459.00449.00458.002620011846900
2010-03-12457.00464.00456.00463.0081003720300
2010-03-11455.00468.00455.00465.00100004619600
2010-03-10457.00463.00451.00463.00106004833800
2010-03-09470.00471.00456.00463.00145006698800
2010-03-08461.00475.00461.00475.002490011714500
2010-03-05470.00475.00466.00473.00162007637500
2010-03-04490.00505.00468.00470.008050039563400
2010-03-03441.00460.00441.00457.00188008439200
2010-03-02443.00458.00436.00440.002450010877400
2010-03-01483.00488.00450.00458.004010019053600
2010-02-26465.00500.00462.00499.004120019887900
2010-02-25509.00509.00479.00480.003250016058900
2010-02-24490.00510.00487.00510.005700028309900
2010-02-23500.00512.00480.00490.005920029147800
2010-02-22480.00507.00477.00494.00217800106003400
2010-02-19434.00516.00434.00481.00261000125542100
2010-02-18440.00444.00430.00440.008230035764200
2010-02-17441.00444.00429.00437.006470028163000
2010-02-16437.00449.00434.00442.005590024693400
2010-02-15444.00449.00427.00434.0010730047089600
2010-02-12419.00420.00403.00416.00109004486400
2010-02-10431.00433.00418.00427.00157006643600
2010-02-09434.00434.00430.00430.0057002452500
2010-02-08421.00431.00421.00430.0076003233900
2010-02-05425.00431.00418.00427.00226009532400
2010-02-04424.00445.00416.00431.00151006463000
2010-02-03427.00427.00415.00416.00198008296300
2010-02-02430.00440.00422.00430.004310018507300
2010-02-01416.00420.00409.00411.00228009467000
2010-01-29426.00430.00405.00416.004710019630100
2010-01-28425.00440.00425.00433.00222009611900
2010-01-27396.00420.00396.00420.003630014876700
2010-01-26397.00400.00394.00394.00214008476600
2010-01-25401.00417.00390.00397.003860015522400
2010-01-22390.00397.00383.00396.004870018932300
2010-01-21375.00387.00375.00383.006240023875500
2010-01-20370.00375.00368.00374.006470024054300
2010-01-19371.00371.00367.00370.001900702300
2010-01-18370.00370.00368.00370.0060002218600
2010-01-15370.00370.00368.00368.0067002474600
2010-01-14369.00372.00365.00369.0077002827400
2010-01-13370.00370.00365.00366.00134004896400
2010-01-12375.00375.00369.00369.00123004556800
2010-01-08371.00376.00369.00369.00191007082500
2010-01-07367.00369.00365.00369.0054001980200
2010-01-06367.00368.00364.00365.0083003032400
2010-01-05366.00367.00363.00365.00231008428400
2010-01-04365.00368.00361.00366.00225008208800
2009-12-30361.00363.00359.00363.002870010352100
2009-12-29360.00363.00360.00361.0095003435800
2009-12-28358.00362.00358.00362.002780010034200
2009-12-25360.00361.00358.00358.00193006941200
2009-12-24363.00365.00362.00365.0075002723600
2009-12-22370.00370.00363.00363.00259009492600
2009-12-21372.00372.00367.00368.00100003699000
2009-12-18367.00374.00364.00374.00108003955400
2009-12-17371.00377.00367.00371.00119004405200
2009-12-16367.00374.00367.00371.0086003177000
2009-12-15388.00392.00376.00382.00164006299600
2009-12-14395.00401.00385.00392.00107004214200
2009-12-11404.00404.00385.00400.003290013044100
2009-12-10445.00445.00388.00404.0012230050952400
2009-12-09372.00388.00363.00365.00140005220500
2009-12-08374.00382.00357.00369.00124004563800
2009-12-07378.00388.00371.00371.00104003929800
2009-12-04398.00398.00377.00379.0075002896900
2009-12-03409.00410.00400.00410.0032001297000
2009-12-02419.00419.00406.00409.0026001073200
2009-12-01420.00420.00415.00416.001200499800
2009-11-30422.00422.00420.00420.00500210500
2009-11-27440.00440.00420.00420.00800339500
2009-11-26440.00440.00440.00440.0020088000
2009-11-25450.00450.00440.00440.001300583800
2009-11-24455.00455.00450.00450.00400180500
2009-11-20430.00430.00430.00430.0020086000
2009-11-19430.00430.00415.00429.001900807900
2009-11-18439.00439.00430.00430.00800349900
2009-11-17442.00442.00434.00440.0026001146100
2009-11-16454.00458.00445.00445.0029001306600
2009-11-13461.00461.00454.00454.00900411400
2009-11-12461.00461.00461.00461.00112005163200
2009-11-11464.00479.00461.00461.001500695900
2009-11-10455.00484.00445.00484.0084003872000
2009-11-09471.00480.00471.00480.0039001851900
2009-11-06480.00480.00471.00471.0025001189400
2009-11-05470.00478.00470.00478.001500710700
2009-11-04485.00485.00480.00485.0033001599500
2009-11-02487.00499.00485.00491.0049002428300
2009-10-30499.00502.00485.00490.0021001035700
2009-10-29500.00500.00499.00499.00600299800
2009-10-28502.00502.00502.00502.0022001104400
2009-10-27500.00505.00500.00502.0021001053500
2009-10-26509.00519.00508.00508.00900459700
2009-10-23509.00509.00507.00507.001300661300
2009-10-22491.00495.00485.00485.00400196400
2009-10-21491.00500.00491.00495.0021001044700
2009-10-20500.00500.00490.00490.001100548000
2009-10-19500.00500.00495.00495.00600298000
2009-10-16490.00490.00490.00490.0010049000
2009-10-15499.00499.00485.00485.001800886700
2009-10-14480.00485.00480.00480.00100004806400
2009-10-13502.00520.00485.00495.0037001845800
2009-10-09519.00519.00495.00504.0061003107200
2009-10-08480.00480.00474.00475.001000477100
2009-10-07494.00494.00480.00480.001400683300
2009-10-06480.00495.00480.00495.00400196500
2009-10-05471.00471.00470.00471.001600753100
2009-10-02481.00481.00465.00481.001700809900
2009-10-01512.00512.00468.00491.0036001775700
2009-09-30515.00519.00513.00513.0053002727300
2009-09-29524.00524.00517.00518.0052002701600
2009-09-28535.00535.00521.00525.0052002731600
2009-09-25539.00539.00532.00539.0031001659900
2009-09-24535.00535.00525.00525.0030001603100
2009-09-18523.00529.00521.00529.0072003782300
2009-09-17525.00526.00520.00520.0029001519400
2009-09-16525.00526.00523.00525.0029001522900
2009-09-15520.00526.00513.00525.0050002618400
2009-09-14517.00522.00517.00522.0048002496300
2009-09-11514.00517.00512.00517.0035001799900
2009-09-10511.00515.00511.00515.0029001488100
2009-09-09515.00515.00511.00511.0030001538700
2009-09-08515.00520.00513.00514.0046002372200
2009-09-07512.00513.00512.00512.0071003639300
2009-09-04520.00520.00517.00520.001200623100
2009-09-03513.00528.00513.00520.0036001857100
2009-09-02513.00520.00511.00512.001700871100
2009-09-01527.00528.00520.00520.001600835800
2009-08-31512.00520.00512.00516.0025001292200
2009-08-28511.00511.00510.00511.00400204300
2009-08-27512.00512.00511.00511.001400716200
2009-08-26517.00517.00510.00512.001600818700
2009-08-25518.00518.00518.00518.001700880600
2009-08-24518.00518.00518.00518.00600310800
2009-08-21511.00520.00511.00520.0021001079700
2009-08-20513.00513.00510.00511.001800919600
2009-08-19510.00511.00510.00511.001700867100
2009-08-18510.00510.00510.00510.00900459000
2009-08-17510.00510.00510.00510.001400714000
2009-08-14511.00512.00510.00512.001300663700
2009-08-13511.00511.00511.00511.00300153300
2009-08-12514.00514.00514.00514.0010051400
2009-08-11514.00514.00511.00513.00500256100
2009-08-10510.00513.00510.00513.00600306500
2009-08-07510.00510.00510.00510.001800918000
2009-08-06510.00512.00510.00510.001300664100
2009-08-05511.00514.00511.00511.00500255900
2009-08-04517.00517.00510.00510.001700874400
2009-08-03510.00511.00509.00510.001900968900
2009-07-31511.00515.00510.00515.001000512500
2009-07-3000
2009-07-29510.00516.00510.00516.001500767500
2009-07-28510.00510.00510.00510.001000510000
2009-07-27513.00513.00505.00512.0028001419400
2009-07-24527.00527.00510.00510.0045002322100
2009-07-23518.00518.00518.00518.00800414400
2009-07-22511.00520.00510.00511.001200615900
2009-07-21531.00531.00510.00511.0064003267700
2009-07-17510.00510.00509.00509.00700356700
2009-07-16510.00515.00510.00515.00400205000
2009-07-15510.00511.00510.00511.00700357200
2009-07-14513.00513.00510.00510.00800408800
2009-07-13511.00525.00510.00525.001200625900
2009-07-10511.00511.00510.00510.001100561100
2009-07-09510.00510.00510.00510.00600306000
2009-07-08510.00523.00509.00515.0036001841100
2009-07-07515.00515.00509.00510.0027001378600
2009-07-06520.00520.00510.00515.0089004552100
2009-07-03514.00514.00514.00514.00600308400
2009-07-02517.00517.00515.00517.00700361100
2009-07-01514.00520.00511.00517.0034001753700
2009-06-30529.00529.00511.00519.001400723400
2009-06-29525.00525.00525.00525.00200105000
2009-06-26529.00529.00520.00525.00700367800
2009-06-25520.00530.00510.00530.0040002077100
2009-06-24511.00511.00510.00511.001200612700
2009-06-23510.00510.00509.00510.0029001478800
2009-06-22510.00512.00510.00510.001300663700
2009-06-19511.00511.00511.00511.001400715400
2009-06-18517.00519.00507.00514.0064003283400
2009-06-17518.00530.00510.00519.0032001659900
2009-06-16512.00512.00510.00510.0022001122500
2009-06-15504.00511.00502.00510.0057002895100
2009-06-12501.00510.00501.00504.001400705100
2009-06-11504.00510.00500.00510.0053002678700
2009-06-10500.00504.00490.00504.00160007923000
2009-06-09496.00501.00496.00500.0071003546500
2009-06-08490.00499.00490.00499.0029001428400
2009-06-05482.00490.00481.00490.0042002051300
2009-06-04483.00489.00479.00489.001500720800
2009-06-03476.00485.00471.00485.0029001385700
2009-06-02465.00478.00465.00478.001600760400
2009-06-01450.00450.00450.00450.001000450000
2009-05-29460.00460.00456.00456.0020091600
2009-05-28452.00460.00450.00460.00800363700
2009-05-27464.00464.00454.00454.00800366100
2009-05-26472.00472.00465.00465.001500706000
2009-05-25440.00488.00439.00487.00104004828800
2009-05-22410.00420.00410.00420.0041001689700
2009-05-21416.00420.00410.00411.001600663600
2009-05-20412.00412.00412.00412.00400164800
2009-05-19410.00412.00409.00412.0026001065700
2009-05-18410.00410.00410.00410.0020082000
2009-05-15410.00410.00410.00410.001200492000
2009-05-14410.00411.00409.00410.005030020623000
2009-05-13410.00410.00409.00409.0042001720600
2009-05-12410.00411.00410.00410.002520010332300
2009-05-11412.00412.00410.00410.0051002091700
2009-05-08410.00410.00410.00410.001700697000
2009-05-07415.00415.00410.00410.001200493200
2009-05-01410.00410.00410.00410.00500205000
2009-04-30410.00412.00410.00410.001400574600
2009-04-28410.00411.00409.00410.0026001066000
2009-04-27410.00416.00410.00411.001300533900
2009-04-24426.00428.00410.00416.0029001224500
2009-04-23410.00410.00410.00410.00600246000
2009-04-22426.00426.00410.00410.001800740600
2009-04-21420.00422.00420.00422.00700294400

   ※ 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