[7872 JQスタンダード] Aエステール 日足 時系列データ

[7872 JQスタンダード] Aエステール (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12932.00941.00928.00933.0039003645600
2013-07-11924.00930.00922.00930.001390012842600
2013-07-10913.00924.00913.00924.0097008877200
2013-07-09918.00920.00913.00913.001140010449100
2013-07-08927.00928.00916.00916.001340012381600
2013-07-05912.00929.00910.00915.0012001098900
2013-07-04919.00919.00912.00912.0064005868200
2013-07-03916.00927.00912.00918.0045004129000
2013-07-02930.00930.00911.00916.0019001748600
2013-07-01914.00914.00903.00910.0015001362800
2013-06-28900.00914.00900.00900.0024002167000
2013-06-27900.00900.00870.00870.00800702000
2013-06-26890.00890.00879.00879.0017001507800
2013-06-25919.00919.00880.00881.0022001986200
2013-06-24919.00922.00905.00919.0030002755100
2013-06-21910.00919.00900.00919.0042003800500
2013-06-20984.00984.00930.00947.0028002675100
2013-06-19922.00954.00922.00954.0090008379000
2013-06-18965.00967.00947.00947.00400384100
2013-06-17910.00969.00910.00969.0021001960000
2013-06-14936.00939.00900.00939.0081007406700
2013-06-13980.00980.00951.00951.00800767600
2013-06-12985.001000.00979.00980.0027002657400
2013-06-11970.00985.00970.00985.0033003210500
2013-06-10970.00970.00920.00935.0049004567100
2013-06-07920.00920.00860.00900.0083007501600
2013-06-06967.00999.00930.00942.0090008609600
2013-06-05982.001048.00961.001027.001020010221700
2013-06-04980.00990.00960.00985.0046004480000
2013-06-031039.001039.00971.00999.0047004712500
2013-05-311050.001050.001000.001010.0038003828100
2013-05-301051.001068.001040.001040.0095009993800
2013-05-291063.001070.001056.001056.0047004982400
2013-05-281065.001070.001050.001070.0026002755200
2013-05-271020.001076.001020.001050.001500015584100
2013-05-241106.001152.001055.001076.001700018908600
2013-05-231220.001220.001124.001161.001570018731400
2013-05-221236.001236.001180.001200.0033004005300
2013-05-211247.001250.001209.001230.0079009751800
2013-05-201194.001248.001194.001223.001010012423500
2013-05-171198.001198.001162.001195.0064007609000
2013-05-161213.001213.001120.001155.001680019373300
2013-05-151210.001233.001120.001198.002720031912700
2013-05-141231.001261.001210.001213.0068008315100
2013-05-131225.001300.001203.001280.001140014241200
2013-05-101210.001210.001165.001200.002540030134100
2013-05-091248.001248.001211.001216.002090025700900
2013-05-081309.001310.001240.001268.001210015464400
2013-05-071294.001309.001294.001303.001490019418100
2013-05-021329.001330.001275.001281.001240016169100
2013-05-011313.001339.001313.001327.00760010035300
2013-04-301335.001340.001296.001326.001690022454300
2013-04-261249.001335.001249.001333.003330042917100
2013-04-251216.001240.001163.001240.001370016514300
2013-04-241242.001243.001200.001216.001230015020000
2013-04-231225.001244.001203.001243.001410017398300
2013-04-221147.001242.001144.001229.002020023964300
2013-04-191085.001200.001067.001130.002520028243500
2013-04-181048.001096.001047.001085.001400014978900
2013-04-171070.001075.001043.001043.001050011121200
2013-04-161034.001091.001014.001071.003170033804300
2013-04-151029.001060.00990.001054.002530026451500
2013-04-12984.001040.00983.001035.002060020747600
2013-04-11985.001020.00985.00999.003180031805000
2013-04-10980.00990.00975.00985.001110010924300
2013-04-09961.00980.00923.00975.004550043743800
2013-04-08888.00950.00878.00950.002910026696700
2013-04-05845.00890.00845.00872.001670014648100
2013-04-04835.00849.00830.00849.0050004174500
2013-04-03858.00872.00849.00865.0060005178900
2013-04-02837.00877.00823.00875.001420012032000
2013-04-01856.00868.00841.00866.001280010955600
2013-03-29854.00883.00837.00881.002980026131000
2013-03-28888.00890.00852.00854.001260011031100
2013-03-27871.00897.00869.00891.00107009376300
2013-03-26929.00929.00895.00910.0099008988200
2013-03-25899.00938.00897.00938.004050037239100
2013-03-22834.00908.00833.00870.004260037160600
2013-03-21810.00825.00810.00819.003430028180000
2013-03-19782.00815.00782.00800.002050016362800
2013-03-18789.00794.00782.00789.001470011584300
2013-03-15790.00793.00774.00791.0066005190700
2013-03-14768.00794.00768.00786.00126009869300
2013-03-13762.00769.00755.00757.0024001821900
2013-03-12789.00790.00751.00762.001780013744700
2013-03-11776.00790.00774.00787.001450011318800
2013-03-08749.00770.00746.00761.00104007856300
2013-03-07745.00750.00743.00746.0047003504200
2013-03-06740.00740.00732.00740.0032002359200
2013-03-05730.00739.00727.00727.0085006241900
2013-03-04733.00738.00722.00735.0086006284100
2013-03-01718.00725.00713.00723.0033002371600
2013-02-28724.00725.00720.00721.0070005064000
2013-02-27729.00729.00722.00722.0063004571000
2013-02-26738.00739.00730.00739.0049003610300
2013-02-25730.00739.00720.00739.002630019218900
2013-02-22713.00728.00712.00720.0041002957100
2013-02-21710.00715.00710.00713.0025001784000
2013-02-20711.00712.00700.00712.001400991700
2013-02-19710.00711.00710.00711.001100781200
2013-02-18699.00702.00699.00700.001200839900
2013-02-15700.00700.00672.00700.0098006774700
2013-02-14686.00706.00683.00700.0073005052500
2013-02-13718.00718.00687.00690.001710011918400
2013-02-12732.00734.00722.00722.001640011944800
2013-02-08725.00739.00700.00739.009810070784500
2013-02-07790.00804.00782.00799.003100024635500
2013-02-06744.00788.00744.00780.002080016040700
2013-02-05757.00776.00750.00750.002620019780600
2013-02-04730.00750.00730.00741.002230016603100
2013-02-01738.00743.00720.00724.001630011916600
2013-01-31755.00755.00743.00743.00132009889800
2013-01-30755.00758.00753.00755.0077005814300
2013-01-29760.00766.00752.00752.0095007218100
2013-01-28752.00770.00752.00765.0065004948500
2013-01-25775.00780.00769.00769.0083006433400
2013-01-24769.00781.00765.00781.0054004177000
2013-01-23788.00788.00767.00767.00900700700
2013-01-22778.00778.00757.00765.0046003520700
2013-01-21762.00779.00762.00766.0055004239200
2013-01-18760.00769.00760.00769.0022001678400
2013-01-17764.00764.00750.00757.0087006564400
2013-01-16770.00771.00765.00765.0025001915300
2013-01-15775.00790.00766.00766.0071005522900
2013-01-11783.00784.00766.00770.001540011937400
2013-01-10775.00800.00774.00783.004860038046500
2013-01-09725.00778.00724.00774.004530034124300
2013-01-08719.00730.00719.00725.003540025555100
2013-01-07717.00720.00715.00719.003380024263600
2013-01-04715.00718.00713.00717.0056004007500
2012-12-28711.00714.00710.00711.0061004337900
2012-12-27715.00715.00705.00711.00101007170900
2012-12-26720.00720.00713.00713.0062004461100
2012-12-25707.00713.00707.00713.00118008363000
2012-12-21710.00710.00707.00708.0036002551500
2012-12-20706.00708.00703.00708.0043003033900
2012-12-19712.00712.00708.00708.0033002343000
2012-12-18710.00714.00710.00713.0034002421700
2012-12-17707.00714.00707.00713.0057004044400
2012-12-14714.00715.00707.00714.0051003627200
2012-12-13715.00717.00715.00716.0029002076900
2012-12-12711.00715.00706.00715.0029002061500
2012-12-11715.00725.00710.00710.0036002581300
2012-12-10713.00716.00713.00715.0034002427600
2012-12-07713.00713.00706.00713.0029002062600
2012-12-06717.00717.00710.00713.0059004211400
2012-12-05706.00718.00706.00718.0037002638300
2012-12-04703.00708.00703.00705.0033002326000
2012-12-03703.00707.00701.00703.0028001969200
2012-11-30704.00707.00700.00701.0090006330300
2012-11-29701.00710.00698.00704.00104007338900
2012-11-28702.00707.00694.00707.0042002947700
2012-11-27704.00707.00691.00707.00124008714100
2012-11-26707.00710.00700.00705.003340023547200
2012-11-22702.00713.00700.00707.004270030111900
2012-11-21713.00735.00713.00716.0069005034700
2012-11-20707.00714.00705.00714.0031002199200
2012-11-19714.00714.00703.00703.0021001477800
2012-11-16719.00719.00694.00703.0097006858000
2012-11-15732.00741.00723.00733.0046003374000
2012-11-14748.00748.00720.00747.0090006582200
2012-11-13731.00733.00718.00730.00105007616800
2012-11-12720.00739.00715.00739.00103007455500
2012-11-09680.00720.00680.00715.002990021222600
2012-11-08665.00670.00662.00670.0051003399500
2012-11-07665.00670.00661.00670.0057003785000
2012-11-06654.00662.00654.00660.0038002501700
2012-11-05660.00660.00660.00660.001500990000
2012-11-02660.00662.00660.00660.001400924200
2012-11-01660.00660.00660.00660.001300858000
2012-10-31635.00650.00635.00650.00700447500
2012-10-30652.00652.00648.00650.00800520800
2012-10-29650.00652.00650.00652.00900586000
2012-10-26657.00658.00657.00658.00800526100
2012-10-25657.00658.00657.00657.001300854200
2012-10-24642.00657.00638.00657.00600385900
2012-10-23646.00650.00646.00650.0017001101300
2012-10-22626.00640.00626.00640.0017001077800
2012-10-19631.00631.00631.00631.00300189300
2012-10-18634.00634.00634.00634.0010063400
2012-10-17631.00631.00624.00624.0031001945300
2012-10-16628.00629.00628.00629.00400251300
2012-10-15629.00629.00629.00629.00900566100
2012-10-12631.00631.00631.00631.0010063100
2012-10-11630.00630.00622.00630.0039002448200
2012-10-10630.00635.00625.00630.00108006807400
2012-10-09630.00630.00630.00630.0020001260000
2012-10-05650.00650.00630.00630.001400890400
2012-10-04632.00650.00632.00650.0025001587100
2012-10-03635.00650.00633.00650.0036002300300
2012-10-02630.00645.00628.00640.0060003804200
2012-10-01625.00693.00625.00674.0036002374100
2012-09-28620.00624.00614.00624.0077004775600
2012-09-27633.00633.00617.00625.0030001868900
2012-09-26638.00638.00616.00633.0058003650600
2012-09-25638.00638.00638.00638.0023001467400
2012-09-24624.00627.00624.00627.001000625400
2012-09-21618.00626.00618.00626.0067004150800
2012-09-2000
2012-09-19638.00638.00638.00638.0010063800
2012-09-18620.00628.00620.00628.0027001675500
2012-09-14620.00620.00616.00618.0077004763500
2012-09-13618.00618.00615.00618.0058003569200
2012-09-12616.00625.00616.00618.0057003527900
2012-09-11611.00630.00611.00630.0055003409600
2012-09-10618.00618.00610.00618.001940011958300
2012-09-07618.00618.00618.00618.001300803400
2012-09-06618.00618.00603.00618.001940011840300
2012-09-05619.00624.00615.00618.0074004579700
2012-09-04615.00624.00615.00619.001500932800
2012-09-03618.00618.00614.00615.0059003640300
2012-08-31616.00619.00610.00618.0039002401200
2012-08-30618.00620.00618.00620.0026001610200
2012-08-29618.00620.00613.00618.0021001293300
2012-08-28633.00633.00618.00618.0019001183000
2012-08-27636.00636.00594.00613.001800010867300
2012-08-24626.00640.00626.00636.0021001326000
2012-08-23630.00632.00630.00630.001400882700
2012-08-22650.00650.00638.00638.00900579300
2012-08-2100
2012-08-20652.00652.00652.00652.00200130400
2012-08-1700
2012-08-16655.00655.00650.00650.00300196000
2012-08-15655.00655.00655.00655.00200131000
2012-08-1400
2012-08-13641.00665.00641.00665.00700456000
2012-08-10670.00670.00664.00664.0033002210400
2012-08-09670.00678.00670.00670.0028001880700
2012-08-08682.00682.00675.00680.0019001290100
2012-08-07665.00699.00664.00699.0066004477100
2012-08-06663.00665.00663.00665.00400265400
2012-08-03666.00666.00655.00660.0036002383500
2012-08-02670.00670.00667.00667.00300200400
2012-08-01665.00675.00665.00675.00300201500
2012-07-31660.00660.00660.00660.00200132000
2012-07-30650.00665.00650.00665.0062004081500
2012-07-27645.00645.00645.00645.0010064500
2012-07-26628.00645.00621.00645.0018001131200
2012-07-25649.00649.00642.00648.00124008042600
2012-07-24639.00650.00639.00650.0041002634300
2012-07-23658.00658.00636.00649.0083005379600
2012-07-20706.00706.00638.00659.002070013734500
2012-07-19714.00714.00705.00705.0022001562000
2012-07-18710.00711.00706.00710.0016001135400
2012-07-1700
2012-07-13698.00716.00696.00715.0020001421000
2012-07-12710.00718.00710.00718.00500357300
2012-07-11715.00715.00706.00706.00200142100
2012-07-10719.00719.00700.00715.00127009113700
2012-07-09721.00721.00710.00720.0017001219400

   ※ 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