[7873 JQスタンダード] アーク 日足 時系列データ

[7873 JQスタンダード] アーク (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-29221.00238.00212.00233.00214004835600
2012-06-28234.00243.00214.00214.00385008912600
2012-06-27197.00220.00196.00219.00189003926000
2012-06-26189.00193.00183.00192.00193003671100
2012-06-25200.00212.00187.00187.00281005621300
2012-06-22164.00189.00164.00189.005990010698900
2012-06-21173.00173.00161.00165.00357005877600
2012-06-20179.00179.00170.00171.00105001829300
2012-06-19182.00182.00176.00176.00144002546600
2012-06-18174.00186.00174.00183.00296005325000
2012-06-15179.00195.00168.00170.00443008117200
2012-06-14218.00218.00173.00174.0024070044345800
2012-06-13228.00233.00216.00221.006780015137700
2012-06-12209.00219.00200.00218.0012520026234800
2012-06-11185.00209.00185.00209.0024820049382800
2012-06-08180.00203.00176.00179.002218100416920800
2012-06-07140.00184.00139.00173.003145400508021100
2012-06-06134.00140.00133.00135.0017820024281200
2012-06-05131.00136.00128.00133.0021910029013400
2012-06-04141.00148.00127.00131.001262600173274300
2012-06-01117.00141.00117.00137.002993300391578500
2012-05-31113.00118.00111.00118.0057030065035500
2012-05-30114.00122.00110.00116.001083100124547400
2012-05-29117.00117.00108.00113.001479400166083600
2012-05-28127.00134.00115.00118.003499000436417200
2012-05-25116.00134.00116.00125.0087890001107260600
2012-05-24117.00119.00110.00115.001751400197614700
2012-05-23119.00121.00108.00115.004704700537184800
2012-05-22117.00135.00113.00116.00155197001903005100
2012-05-21102.00102.0099.00102.003721200378926300
2012-05-1872.0074.0071.0072.001358009825300
2012-05-1772.0076.0071.0074.0014190010346900
2012-05-1674.0075.0072.0072.0017430012773900
2012-05-1576.0077.0070.0073.0022980016941700
2012-05-1477.0081.0077.0079.0015490012221300
2012-05-1176.0078.0076.0076.00864006622100
2012-05-1076.0078.0076.0076.001142008769300
2012-05-0978.0078.0077.0078.00587004538600
2012-05-0880.0081.0076.0079.0023930018719400
2012-05-0781.0081.0080.0080.0014140011379500
2012-05-0283.0084.0083.0083.00578004813600
2012-05-0185.0085.0083.0083.00663005535100
2012-04-2786.0087.0084.0084.001011008640100
2012-04-2685.0086.0085.0086.00587005034600
2012-04-2583.0087.0083.0086.0013120011148500
2012-04-2483.0085.0082.0084.00875007309100
2012-04-2383.0084.0082.0083.0015070012460800
2012-04-2082.0084.0082.0082.00738006089700
2012-04-1983.0084.0082.0084.00554004589700
2012-04-1883.0084.0082.0083.0013570011212700
2012-04-1783.0083.0082.0082.00469003884900
2012-04-1682.0084.0082.0083.00388003209800
2012-04-1384.0084.0082.0082.00981008161000
2012-04-1283.0084.0082.0083.00571004752400
2012-04-1183.0084.0082.0083.0016130013301300
2012-04-1083.0085.0083.0084.0014710012318700
2012-04-0986.0086.0083.0084.0035200029609500
2012-04-0686.0087.0085.0087.00727006282400
2012-04-0586.0087.0084.0086.0026260022501500
2012-04-0488.0089.0087.0087.0017470015276500
2012-04-0389.0089.0088.0088.0014530012804200
2012-04-0288.0090.0088.0088.0018410016365100
2012-03-3087.0088.0086.0087.0019780017191200
2012-03-2989.0089.0087.0087.0020410017966900
2012-03-2888.0090.0088.0088.0014190012580100
2012-03-2788.0090.0087.0090.0019680017436100
2012-03-2690.0090.0087.0087.0023270020611700
2012-03-2389.0092.0088.0090.0040150036126600
2012-03-2291.0092.0089.0091.0032940029679300
2012-03-2193.0094.0092.0092.0053030049349200
2012-03-1994.0095.0093.0093.0012830012024700
2012-03-1692.0094.0092.0094.0013000012080500
2012-03-1596.0096.0092.0092.0035440033298900
2012-03-1492.0099.0092.0096.001973300189219200
2012-03-1389.0094.0089.0091.0061780056447400
2012-03-1288.0089.0087.0089.0041420036489000
2012-03-0988.0089.0086.0087.0035710031165400
2012-03-0886.0089.0086.0088.0031780027757500
2012-03-0786.0086.0084.0086.0035480030139700
2012-03-0687.0088.0085.0087.0050610043875000
2012-03-0592.0092.0087.0087.001336800118905000
2012-03-0289.00102.0086.0093.008153900758221700
2012-03-0183.0084.0081.0082.0062270051171300
2012-02-2985.0086.0084.0084.0019770016797800
2012-02-2885.0086.0083.0086.0047570040127500
2012-02-2788.0089.0086.0087.0036780031957600
2012-02-2485.0088.0085.0088.0025740022255500
2012-02-2387.0087.0085.0086.0016540014261900
2012-02-2284.0087.0084.0087.0029700025553700
2012-02-2185.0085.0083.0083.0014060011831700
2012-02-2083.0085.0083.0084.0030000025274200
2012-02-1781.0083.0080.0083.0028450023081200
2012-02-1682.0083.0080.0080.0023270019028100
2012-02-1583.0084.0083.0084.001100009145100
2012-02-1484.0085.0080.0083.0024060019949800
2012-02-1386.0087.0084.0086.0016950014478200
2012-02-1084.0086.0084.0084.0027190023149500
2012-02-0989.0089.0083.0084.0065150056100800
2012-02-0881.0087.0081.0087.001698300142840200
2012-02-0777.0080.0076.0079.0023400018294200
2012-02-0677.0078.0076.0078.0016110012404500
2012-02-0376.0077.0076.0076.001133008661300
2012-02-0275.0077.0075.0077.00962007288900
2012-02-0175.0077.0075.0075.00969007343200
2012-01-3175.0076.0075.0076.00669005023900
2012-01-3075.0076.0074.0075.001122008440700
2012-01-2777.0077.0075.0075.001078008121100
2012-01-2677.0078.0075.0076.0021070016108400
2012-01-2575.0076.0075.0076.001237009303200
2012-01-2477.0078.0075.0075.0023490017833400
2012-01-2376.0077.0075.0076.0016590012590500
2012-01-2075.0077.0074.0075.0030740023150200
2012-01-1974.0075.0073.0075.0024170017789800
2012-01-1873.0074.0071.0074.0026080018922300
2012-01-1772.0074.0072.0074.00605004411800
2012-01-1674.0074.0072.0072.0015320011211100
2012-01-1374.0076.0074.0074.0015450011586900
2012-01-1274.0075.0073.0074.0018050013333500
2012-01-1173.0076.0073.0074.0038390028542900
2012-01-1073.0074.0072.0072.001371009948200
2012-01-0672.0073.0071.0072.00675004832300
2012-01-0573.0073.0071.0072.001238008904300
2012-01-0472.0074.0071.0073.0023970017277000
2011-12-3071.0072.0070.0071.0038440027241100
2011-12-2974.0074.0071.0071.0029840021520000
2011-12-2874.0075.0073.0074.001059007873200
2011-12-2772.0075.0072.0074.0022510016437800
2011-12-2675.0075.0073.0073.0019790014677200
2011-12-2277.0078.0075.0076.00935007134600
2011-12-2180.0080.0077.0077.0015610012307000
2011-12-2078.0080.0078.0079.00671005288700
2011-12-1981.0082.0077.0078.0023090018251100
2011-12-1682.0083.0080.0082.0028180023022200
2011-12-1582.0082.0079.0081.0048900039448500
2011-12-1492.0092.0082.0084.001406800122037300
2011-12-1378.0093.0078.0087.004220500369661700
2011-12-1274.0080.0073.0078.0064110049552000
2011-12-0973.0074.0073.0074.00504003692100
2011-12-0873.0075.0072.0073.00968007128500
2011-12-0773.0074.0072.0073.00913006678000
2011-12-0674.0075.0073.0074.0023390017329500
2011-12-0573.0075.0072.0073.0026880019740800
2011-12-0274.0074.0072.0072.0015610011337700
2011-12-0172.0075.0072.0073.0033050024256800
2011-11-3072.0072.0070.0071.001012007133400
2011-11-2970.0072.0070.0072.00917006514300
2011-11-2864.0071.0064.0069.0018740012292700
2011-11-2569.0070.0069.0069.00931006475900
2011-11-2470.0072.0069.0069.0018700013072000
2011-11-2271.0074.0070.0072.0018460013185100
2011-11-2173.0074.0071.0072.001119008111400
2011-11-1874.0075.0073.0073.001305009687300
2011-11-1774.0076.0071.0075.0019320014344500
2011-11-1674.0077.0074.0074.001302009812600
2011-11-1575.0075.0074.0074.00436003250600
2011-11-1475.0076.0073.0075.00953007029200
2011-11-1175.0075.0072.0073.0018990013925700
2011-11-1077.0077.0075.0077.0020040015332400
2011-11-0977.0078.0076.0078.0014260011020800
2011-11-0879.0080.0077.0077.0015800012442500
2011-11-0778.0080.0078.0080.00997007905900
2011-11-0477.0079.0077.0078.00731005665700
2011-11-0278.0078.0077.0077.00793006148800
2011-11-0179.0081.0078.0078.001129008967500
2011-10-3180.0081.0079.0080.0021070016788800
2011-10-2878.0080.0078.0080.0028930022910800
2011-10-2777.0078.0076.0077.001006007758600
2011-10-2676.0078.0076.0076.00842006429600
2011-10-2577.0079.0076.0078.001155008972800
2011-10-2479.0079.0077.0077.001281009955700
2011-10-2180.0080.0077.0078.0012730010028000
2011-10-2078.0080.0077.0080.0029840023457100
2011-10-1975.0079.0075.0077.0020580015674400
2011-10-1874.0076.0074.0075.001160008688700
2011-10-1774.0076.0073.0076.0018950014131100
2011-10-1473.0074.0073.0073.00590004309000
2011-10-1374.0074.0073.0074.0014910010974600
2011-10-1273.0074.0071.0074.001242009016200
2011-10-1171.0073.0071.0073.00994007173200
2011-10-0772.0073.0072.0072.00647004683200
2011-10-0671.0072.0071.0072.00577004131700
2011-10-0571.0072.0070.0070.0014560010334400
2011-10-0471.0072.0070.0071.0021050014960500
2011-10-0374.0074.0071.0072.001375009966700
2011-09-3074.0075.0073.0075.00695005165700
2011-09-2974.0075.0073.0074.00945006991300
2011-09-2875.0077.0073.0075.0015920011960000
2011-09-2773.0075.0071.0072.0018480013515000
2011-09-2676.0077.0067.0067.0019930014643500
2011-09-2279.0080.0078.0079.0029740023423700
2011-09-2182.0082.0080.0080.0015260012319500
2011-09-2081.0082.0081.0081.00514004185100
2011-09-1681.0084.0081.0081.0021090017301700
2011-09-1582.0083.0081.0082.00301002468500
2011-09-1484.0084.0081.0081.0014090011563200
2011-09-1381.0085.0080.0084.0031910026225500
2011-09-1280.0082.0079.0081.0013100010568300
2011-09-0982.0082.0080.0080.00965007767600
2011-09-0881.0083.0081.0082.00714005816100
2011-09-0782.0083.0081.0082.001173009627900
2011-09-0681.0082.0079.0079.0014350011557200
2011-09-0582.0083.0080.0081.0015450012594300
2011-09-0283.0084.0082.0083.00649005380900
2011-09-0183.0085.0082.0083.00901007512700
2011-08-3185.0087.0082.0083.0022210018584000
2011-08-3084.0086.0083.0086.0026260022271100
2011-08-2984.0084.0082.0083.00860007172500
2011-08-2683.0084.0081.0083.0014650012055000
2011-08-2583.0084.0081.0083.0016560013739900
2011-08-2485.0085.0083.0083.0013480011335400
2011-08-2383.0085.0082.0085.0013540011238100
2011-08-2283.0086.0082.0085.0051410043363900
2011-08-1981.0083.0080.0082.0014790012055900
2011-08-1884.0085.0081.0084.0034530028669100
2011-08-1787.0087.0084.0086.0016440013950200
2011-08-1688.0088.0084.0086.0022130018982100
2011-08-1589.0089.0084.0086.0039910034621700
2011-08-1292.00101.0084.0087.005553600516731300
2011-08-1178.0079.0076.0077.0013670010593200
2011-08-1079.0083.0078.0079.0019320015515500
2011-08-0973.0077.0070.0077.0026100019110500
2011-08-0881.0081.0075.0078.0031340024540800
2011-08-0582.0083.0080.0083.0034250028036300
2011-08-0484.0087.0083.0085.0020170017040600
2011-08-0384.0084.0082.0082.0017740014732000
2011-08-0286.0086.0084.0084.001048008861400
2011-08-0184.0085.0084.0085.0019220016283000
2011-07-2988.0088.0086.0086.0014700012795400
2011-07-2888.0088.0087.0087.0020920018318800
2011-07-2788.0090.0088.0088.0013580012049000
2011-07-2688.0089.0088.0089.00666005897400
2011-07-2589.0090.0088.0088.0018170016151000
2011-07-2288.0089.0088.0089.0017710015618200
2011-07-2189.0090.0089.0089.0017170015327200
2011-07-2091.0091.0089.0089.0013340011987000
2011-07-1990.0092.0089.0091.0017540015875500
2011-07-1589.0091.0088.0090.0026360023609500
2011-07-1492.0092.0089.0089.0032300029100900
2011-07-1392.0093.0091.0091.0024430022473300
2011-07-1295.0095.0091.0094.0042190039250700
2011-07-1192.0097.0092.0096.0056190053349900
2011-07-0889.0093.0088.0092.0077530070373900
2011-07-0787.0089.0087.0089.0019590017217700
2011-07-0689.0089.0086.0087.0029770026048200
2011-07-0586.0088.0084.0088.0019320016626800
2011-07-0484.0089.0083.0087.0093400080931200
2011-07-0184.0084.0083.0083.0022030018377600
2011-06-3084.0084.0083.0084.001193009981500
2011-06-2983.0084.0082.0084.0023880019691500
2011-06-2882.0083.0081.0082.0027930022919500

   ※ 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