[8769 JQスタンダード] アドバンテッジリスクマネジメント 日足 時系列データ

[8769 JQスタンダード] アドバンテッジリスクマネジメント (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09987.001100.00987.001055.007280076237100
2016-12-081005.001010.00970.00987.003070030323900
2016-12-071019.001020.00996.001005.003070031004600
2016-12-061025.001025.001005.001019.001310013303600
2016-12-051021.001025.001015.001016.0070007133800
2016-12-021051.001054.001005.001039.003140032192900
2016-12-011103.001105.001051.001051.003440036976200
2016-11-301068.001116.001068.001098.006270068634600
2016-11-291036.001098.001020.001098.004840050986100
2016-11-281024.001109.001001.001066.00112600118984000
2016-11-25963.001020.00961.00990.005140050849900
2016-11-24960.00966.00950.00965.006000057422600
2016-11-22945.00953.00924.00953.002990028109300
2016-11-21934.00977.00920.00950.007640071732600
2016-11-18890.00890.00867.00884.001410012370500
2016-11-17861.00888.00861.00879.002420021118600
2016-11-16855.00864.00835.00863.001860015860400
2016-11-15856.00860.00843.00854.0067005709400
2016-11-14862.00862.00846.00860.0073006243600
2016-11-11867.00870.00835.00847.0090007702800
2016-11-10855.00865.00848.00858.002000017073300
2016-11-09846.00846.00798.00831.003320027179200
2016-11-08888.00910.00826.00848.007820068070300
2016-11-07821.00832.00817.00828.0098008070400
2016-11-04850.00850.00815.00815.002420020056200
2016-11-02860.00877.00849.00850.001320011326900
2016-11-01845.00877.00840.00863.001760015131700
2016-10-31840.00844.00825.00840.0064005340100
2016-10-28821.00839.00821.00839.0086007149300
2016-10-27820.00827.00820.00821.0057004681000
2016-10-26828.00830.00821.00824.0043003556300
2016-10-25830.00830.00825.00828.0034002810700
2016-10-24817.00830.00817.00830.0041003377700
2016-10-21823.00830.00817.00817.0088007231400
2016-10-20817.00833.00817.00827.0097008027600
2016-10-19831.00839.00823.00823.0084006952500
2016-10-18846.00854.00832.00835.00114009583200
2016-10-17854.00855.00845.00855.0053004496200
2016-10-14863.00863.00847.00854.0019001623100
2016-10-13871.00871.00856.00856.00106009130800
2016-10-12866.00879.00854.00875.0051004427500
2016-10-11857.00890.00857.00881.001300011384900
2016-10-07862.00871.00857.00857.0032002770600
2016-10-06851.00864.00845.00860.0059005057500
2016-10-05854.00869.00854.00857.0016001377000
2016-10-04870.00870.00854.00869.0014001202000
2016-10-03867.00871.00852.00857.0036003108300
2016-09-30835.00850.00835.00850.0057004783500
2016-09-29850.00859.00835.00843.0058004909900
2016-09-28861.00867.00850.00851.0037003177500
2016-09-27856.00871.00855.00856.0032002751500
2016-09-26876.00883.00851.00873.0053004619800
2016-09-23859.00878.00854.00861.0071006145300
2016-09-21857.00870.00851.00869.0049004198100
2016-09-20833.00852.00833.00852.0029002447800
2016-09-16825.00836.00825.00833.0020001659700
2016-09-15825.00835.00820.00825.0028002307900
2016-09-14839.00839.00824.00825.0034002822500
2016-09-13825.00827.00822.00824.0038003134400
2016-09-12820.00840.00818.00840.0033002741800
2016-09-09810.00830.00810.00820.0034002800700
2016-09-08813.00817.00807.00809.0041003320300
2016-09-07815.00820.00803.00819.0057004624900
2016-09-06816.00821.00807.00821.0026002123500
2016-09-05815.00825.00807.00816.0057004628500
2016-09-02820.00822.00811.00811.0017001386200
2016-09-01828.00833.00802.00808.0099008053400
2016-08-31840.00846.00828.00828.0041003423500
2016-08-30852.00852.00825.00840.0053004436300
2016-08-29811.00852.00809.00852.001300010724300
2016-08-26799.00826.00799.00811.001590012893200
2016-08-25812.00813.00783.00790.009790078390900
2016-08-24836.00837.00809.00812.003470028415900
2016-08-23878.00878.00830.00836.001680014293400
2016-08-22853.00870.00853.00870.0031002664400
2016-08-19854.00883.00854.00859.0061005265500
2016-08-18868.00869.00853.00859.001450012451000
2016-08-17876.00881.00863.00869.001500013034000
2016-08-16899.00901.00868.00887.002250019822800
2016-08-15891.00893.00878.00893.0067005949100
2016-08-12878.00892.00875.00876.001320011632500
2016-08-10899.00900.00862.00876.003290029141500
2016-08-09916.00955.00888.00910.0010530096660900
2016-08-08986.001025.00986.001020.001160011767300
2016-08-05981.00999.00964.00982.0098009598100
2016-08-04981.00990.00979.00982.001050010317000
2016-08-03998.001000.00987.00991.0065006456500
2016-08-021010.001010.00996.001002.0060006016100
2016-08-011010.001010.00975.001010.0097009638000
2016-07-29992.001010.00984.001010.001240012355500
2016-07-28995.001008.00992.00997.0058005793700
2016-07-271002.001007.00999.001000.001230012317300
2016-07-261010.001011.001001.001004.0032003216100
2016-07-251027.001027.001001.001007.0065006553300
2016-07-221009.001028.001003.001025.0093009426200
2016-07-211041.001041.001007.001016.001100011204400
2016-07-201011.001022.001001.001021.001070010825900
2016-07-191021.001027.00999.001007.002140021608500
2016-07-151050.001056.001024.001024.0084008695100
2016-07-141055.001055.001040.001042.0052005426300
2016-07-131090.001090.001064.001065.001490015931500
2016-07-121060.001093.001057.001067.004700050464600
2016-07-111006.001072.001006.001057.003730038946400
2016-07-081032.001032.00989.00991.001990020011000
2016-07-071025.001044.00998.001025.001210012353600
2016-07-061036.001036.001010.001030.001890019230400
2016-07-051067.001067.001023.001036.001240012890400
2016-07-041034.001098.001033.001062.002640028074400
2016-07-011035.001042.001020.001034.001550015998300
2016-06-30998.001040.00995.001025.002580026208100
2016-06-29955.00979.00950.00975.001380013299200
2016-06-28900.00948.00870.00941.002240020392500
2016-06-27886.00925.00886.00900.003680033108700
2016-06-241000.001002.00851.00900.007740072224200
2016-06-23985.00995.00968.00990.002770027127800
2016-06-221005.001017.00984.00987.001130011246700
2016-06-21993.001016.00992.001004.001270012758600
2016-06-201000.001020.00990.00993.002540025524200
2016-06-171038.001038.00963.00987.003790037763900
2016-06-161061.001064.001000.001008.002940030223400
2016-06-15990.001071.00989.001065.003310034108600
2016-06-141057.001057.00990.00998.006280063894700
2016-06-131124.001129.001069.001078.005600061367000
2016-06-101035.001120.001035.001120.004140044842000
2016-06-091080.001113.001033.001047.003320035050700
2016-06-081065.001172.001065.001080.00128800143567400
2016-06-07982.001049.00982.001047.007030072177800
2016-06-06986.00986.00958.00975.00101009859000
2016-06-03957.00999.00953.00992.001840018134100
2016-06-02988.001003.00930.00950.004230040789100
2016-06-011051.001051.00982.00996.006860069411500
2016-05-311043.001061.001019.001051.004760049590400
2016-05-301031.001044.001003.001039.005780059237600
2016-05-27936.001011.00936.001001.006390062722600
2016-05-26994.001017.00942.00942.005040049101300
2016-05-25963.001020.00960.00979.008540084484100
2016-05-24941.00975.00929.00966.004350041711200
2016-05-23920.00950.00917.00936.002970027743200
2016-05-20900.00945.00900.00916.003670033882500
2016-05-19860.00908.00853.00896.003390030054600
2016-05-18906.00910.00848.00861.007720067592900
2016-05-171000.001050.00904.00905.00235100220346400
2016-05-16960.001071.00960.001030.00174900181061900
2016-05-13950.00954.00910.00921.002130019789000
2016-05-12928.00955.00915.00935.002090019620100
2016-05-11948.00974.00900.00913.009870091472300
2016-05-10828.00978.00828.00978.0010050097101000
2016-05-09809.00902.00808.00828.002310019493600
2016-05-06841.00841.00808.00811.002060016835300
2016-05-02836.00854.00809.00846.002530021147900
2016-04-28945.00945.00910.00911.0067006187300
2016-04-27910.00934.00905.00930.0073006676100
2016-04-26945.00945.00910.00910.00104009615500
2016-04-25928.00946.00928.00942.0028002628300
2016-04-22935.00945.00918.00929.001590014760000
2016-04-21945.00951.00931.00950.00105009899900
2016-04-20940.00945.00922.00945.0075007031300
2016-04-19920.00949.00920.00937.0086008081700
2016-04-18920.00932.00904.00911.001260011552700
2016-04-15922.00945.00911.00940.001160010783000
2016-04-14967.00971.00936.00945.001560014900200
2016-04-13961.00979.00953.00964.001410013553500
2016-04-12960.00972.00949.00963.003260031285100
2016-04-11925.00950.00900.00950.002080019073000
2016-04-08862.00945.00862.00918.004000036286000
2016-04-07851.00892.00832.00872.003260028184500
2016-04-06807.00890.00801.00837.004680039374300
2016-04-05848.00855.00818.00821.001860015496600
2016-04-04857.00868.00856.00862.0068005855500
2016-04-01894.00894.00845.00851.002660022839500
2016-03-31896.00907.00875.00890.002270020154100
2016-03-30871.00935.00869.00900.002840025593000
2016-03-29855.00885.00850.00879.001890016378000
2016-03-28867.00876.00850.00850.001600013787700
2016-03-25880.00880.00863.00867.00111009676100
2016-03-24866.00900.00856.00876.002350020642600
2016-03-23885.00885.00848.00851.003570030753500
2016-03-22914.00914.00875.00876.003870034420000
2016-03-18920.00920.00902.00902.002060018716000
2016-03-17925.00926.00920.00922.001380012712800
2016-03-16918.00925.00917.00925.001210011129400
2016-03-15926.00932.00921.00923.0052004803500
2016-03-14919.00944.00919.00936.001660015444200
2016-03-11925.00925.00910.00918.0097008869900
2016-03-10915.00930.00908.00925.001170010740400
2016-03-09914.00922.00909.00912.001760016049600
2016-03-08935.00935.00917.00920.001310012102900
2016-03-07947.00950.00933.00935.002820026443900
2016-03-04950.00952.00932.00945.003740035199700
2016-03-03926.00958.00926.00957.001410013374100
2016-03-02926.00928.00915.00923.002810025889200
2016-03-01932.00942.00907.00917.003000027559000
2016-02-29988.00988.00941.00941.003030028970400
2016-02-261003.001010.00982.00996.001090010855800
2016-02-25980.00990.00966.00985.0082008024200
2016-02-24994.00996.00949.00958.001950018915800
2016-02-23985.001032.00984.00997.002020020417900
2016-02-22935.00977.00935.00965.001260011972300
2016-02-19995.00998.00930.00937.001950018590600
2016-02-18998.00999.00979.00980.001790017677800
2016-02-17981.00997.00969.00970.002370023202700
2016-02-161022.001022.00980.00981.002450024480000
2016-02-151070.001070.00935.00993.004440044090900
2016-02-121090.001090.00977.00980.005890059854900
2016-02-101310.001310.001100.001150.003850044476900
2016-02-091260.001289.001200.001250.001190014815200
2016-02-081294.001324.001269.001279.0049006327200
2016-02-051300.001310.001250.001294.001340017151500
2016-02-041340.001369.001317.001337.001250016757700
2016-02-031381.001384.001361.001369.0063008635300
2016-02-021400.001428.001388.001418.0061008552300
2016-02-011381.001440.001380.001401.00780010916600
2016-01-291400.001419.001361.001368.001980027257200
2016-01-281441.001441.001400.001407.001260017816500
2016-01-271472.001480.001438.001440.00830012181400
2016-01-261472.001500.001432.001462.0058008506800
2016-01-251404.001490.001404.001480.002560037476400
2016-01-221430.001430.001375.001401.001910026874300
2016-01-211323.001445.001323.001340.004160057189000
2016-01-201515.001515.001383.001383.002470035549800
2016-01-191507.001546.001490.001518.001340020213200
2016-01-181500.001546.001482.001521.002250034011400
2016-01-151557.001590.001517.001558.002950046145500
2016-01-141530.001575.001482.001557.002950044804000
2016-01-131440.001629.001435.001536.0072600111742600
2016-01-121433.001466.001394.001419.002800040238100
2016-01-081438.001476.001410.001430.002540036708100
2016-01-071482.001530.001467.001475.002390035720900
2016-01-061510.001549.001472.001522.004370066344500
2016-01-051500.001555.001500.001504.001740026472000
2016-01-041495.001557.001452.001517.003280049933600
2015-12-301550.001550.001500.001523.003420051898600
2015-12-291550.001570.001539.001559.001860028889400
2015-12-281464.001570.001464.001570.005010077012200
2015-12-251474.001475.001450.001472.003520051596200
2015-12-241420.001475.001401.001475.004870070884100
2015-12-221400.001450.001361.001412.005970084836900
2015-12-211357.001433.001357.001430.002950041139300
2015-12-181353.001373.001330.001352.002770037549800
2015-12-171300.001341.001250.001323.004220054496000
2015-12-161340.001363.001250.001270.005580073097600
2015-12-151360.001375.001297.001297.002730036432800
2015-12-141330.001414.001306.001380.003970053820800
2015-12-111369.001369.001322.001330.006450086541000
2015-12-101475.001475.001383.001392.004520063779100
2015-12-091548.001548.001471.001473.002640039527400
2015-12-081511.001561.001490.001535.005090077614300
2015-12-071509.001568.001496.001551.006330096926200
2015-12-041472.001484.001455.001461.003560052323700
2015-12-031500.001505.001460.001470.005740085073600

   ※ 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