[9964 JQスタンダード] アイ・テック 日足 時系列データ

[9964 JQスタンダード] アイ・テック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-241641.001679.001630.001674.0057009440800
2017-11-221640.001640.001614.001640.0014002280300
2017-11-211597.001635.001597.001630.0020003227200
2017-11-201596.001637.001596.001599.0019003072500
2017-11-171582.001627.001582.001591.00710011324400
2017-11-161550.001609.001550.001583.0035005532600
2017-11-151616.001625.001504.001568.001270020120800
2017-11-141622.001628.001610.001619.0031005021800
2017-11-131643.001648.001612.001621.00650010608100
2017-11-101691.001691.001638.001647.002520041886400
2017-11-091665.001697.001651.001694.001240020735200
2017-11-081670.001670.001658.001670.0028004657600
2017-11-071651.001676.001651.001669.00900015010000
2017-11-061676.001680.001630.001680.0049008127900
2017-11-021685.001685.001642.001678.0024004003100
2017-11-011692.001717.001622.001686.001840031015600
2017-10-311657.001700.001657.001689.001180019778000
2017-10-301670.001690.001655.001657.001220020417700
2017-10-271638.001670.001608.001668.00780012817000
2017-10-261565.001622.001560.001622.00890014202800
2017-10-251540.001569.001540.001569.0052008064700
2017-10-241538.001555.001534.001555.00680010508400
2017-10-231525.001536.001525.001532.0014002144600
2017-10-201523.001539.001523.001539.0024003683000
2017-10-191539.001539.001531.001531.007001074200
2017-10-181541.001544.001538.001539.0043006617800
2017-10-171538.001544.001538.001541.0033005084000
2017-10-161540.001540.001530.001533.0054008300600
2017-10-131527.001535.001515.001535.0012001828300
2017-10-121530.001530.001511.001511.0011001681100
2017-10-111538.001538.001534.001534.00500767600
2017-10-101539.001540.001534.001540.0010001537600
2017-10-061535.001541.001535.001540.0013001998700
2017-10-051532.001535.001532.001532.0019002912600
2017-10-041538.001540.001530.001540.0045006900000
2017-10-031533.001542.001533.001538.0025003841000
2017-10-021530.001544.001528.001534.0051007844600
2017-09-291500.001520.001499.001520.0021003163000
2017-09-281494.001502.001494.001501.0027004048800
2017-09-271482.001494.001482.001494.0019002819400
2017-09-261511.001511.001482.001496.0037005545600
2017-09-251512.001514.001511.001511.0015002268700
2017-09-221505.001522.001505.001511.0031004692900
2017-09-211509.001516.001509.001510.0032004837500
2017-09-201493.001501.001490.001501.001020015263800
2017-09-191462.001493.001462.001493.00870012887100
2017-09-151443.001463.001443.001463.0040005780700
2017-09-141464.001465.001443.001443.00700010154600
2017-09-131451.001458.001451.001455.0030004357200
2017-09-121413.001448.001413.001442.001680023912500
2017-09-111430.001445.001430.001441.0015002159600
2017-09-081430.001430.001429.001430.009001286900
2017-09-071420.001425.001420.001421.0015002131400
2017-09-061445.001445.001418.001420.001000014249200
2017-09-051465.001465.001441.001445.0056008137600
2017-09-041480.001480.001461.001470.0023003378500
2017-09-011485.001485.001474.001480.0033004883700
2017-08-311478.001488.001477.001480.0062009180700
2017-08-301479.001480.001473.001473.0022003247400
2017-08-291470.001470.001468.001470.0032004702300
2017-08-281460.001470.001454.001470.0037005403500
2017-08-251450.001450.001447.001447.009001302600
2017-08-241454.001454.001438.001454.001390020045000
2017-08-231478.001478.001462.001462.0041006018200
2017-08-221460.001470.001460.001470.0037005422000
2017-08-211476.001476.001455.001460.001390020344800
2017-08-181493.001495.001480.001485.0064009526800
2017-08-171502.001503.001500.001501.0042006304300
2017-08-161503.001503.001500.001500.0021003154100
2017-08-151486.001522.001480.001503.0030004479100
2017-08-141501.001519.001494.001519.0038005705700
2017-08-101523.001550.001502.001522.001070016379400
2017-08-091584.001640.001465.001518.004190065085800
2017-08-081545.001570.001545.001570.0027004194400
2017-08-071542.001546.001522.001546.0024003697200
2017-08-041539.001542.001539.001542.0010001541600
2017-08-031547.001548.001535.001540.0013002004600
2017-08-021540.001546.001532.001545.0030004617900
2017-08-011540.001547.001532.001544.0059009071600
2017-07-311475.001535.001475.001533.001920028773000
2017-07-281480.001480.001463.001475.0029004264800
2017-07-271490.001498.001466.001498.0064009507600
2017-07-261450.001460.001450.001459.0041005962800
2017-07-251454.001455.001451.001455.00600872100
2017-07-241460.001460.001451.001451.0024003495900
2017-07-211456.001464.001450.001464.0049007114000
2017-07-201458.001481.001458.001459.0058008496000
2017-07-191457.001457.001455.001455.0026003785800
2017-07-181500.001510.001448.001459.001560023080200
2017-07-141498.001498.001496.001496.00600898400
2017-07-131500.001500.001481.001492.0016002386800
2017-07-121478.001500.001471.001500.0052007770900
2017-07-111457.001496.001457.001494.0065009666100
2017-07-101442.001457.001442.001457.0046006675300
2017-07-071446.001446.001435.001435.0019002735100
2017-07-061444.001445.001444.001445.0011001588700
2017-07-051439.001442.001435.001435.0034004888800
2017-07-041444.001448.001432.001439.0058008366500
2017-07-031429.001447.001427.001428.0053007589600
2017-06-301424.001427.001420.001427.0016002278400
2017-06-291421.001428.001421.001428.0014001992000
2017-06-281426.001429.001420.001421.0025003561300
2017-06-271430.001430.001420.001426.0030004281400
2017-06-261429.001429.001422.001424.0029004135000
2017-06-231430.001430.001418.001429.0025003566000
2017-06-221432.001432.001421.001421.0026003714800
2017-06-211430.001440.001430.001431.0019002723500
2017-06-201438.001443.001422.001424.0016002292700
2017-06-191415.001441.001403.001438.00870012378300
2017-06-161413.001415.001404.001415.0018002541500
2017-06-151405.001405.001388.001395.0037005176900
2017-06-141419.001419.001405.001405.009001269100
2017-06-131415.001415.001403.001408.0036005066000
2017-06-121420.001420.001411.001413.0034004814000
2017-06-091421.001458.001420.001426.0035005041000
2017-06-081418.001427.001418.001426.00600853700
2017-06-071423.001425.001414.001425.0013001846000
2017-06-061443.001443.001422.001424.0036005149900
2017-06-051452.001457.001435.001444.0047006812100
2017-06-021433.001458.001433.001450.00730010549500
2017-06-011427.001441.001419.001433.0056007983600
2017-05-311403.001418.001403.001418.00300422600
2017-05-301404.001404.001401.001401.0014001962600
2017-05-291406.001406.001405.001405.0010001405300
2017-05-261420.001420.001402.001408.0022003103000
2017-05-251421.001421.001401.001410.0021002966200
2017-05-241419.001450.001410.001421.0047006734400
2017-05-231412.001420.001381.001397.0024003362600
2017-05-221398.001414.001395.001409.0037005193300
2017-05-191412.001412.001394.001394.0023003236300
2017-05-181407.001407.001381.001394.001120015556300
2017-05-171434.001434.001412.001421.0042005994900
2017-05-161461.001461.001432.001435.0054007822000
2017-05-151437.001465.001433.001465.0055008008600
2017-05-121457.001457.001420.001420.0064009164100
2017-05-111461.001465.001434.001445.00800011570000
2017-05-101498.001498.001454.001461.002750040691000
2017-05-091295.001566.001295.001480.00162000240708900
2017-05-081290.001293.001276.001293.0041005272900
2017-05-021275.001285.001269.001275.0037004716400
2017-05-011298.001299.001278.001278.0017002190500
2017-04-281282.001282.001281.001282.0011001410000
2017-04-271292.001292.001282.001282.0013001673400
2017-04-261285.001298.001285.001298.0032004131900
2017-04-251263.001285.001234.001285.0037004668800
2017-04-241229.001264.001222.001264.00900011223800
2017-04-211211.001230.001211.001221.0031003795000
2017-04-201178.001221.001178.001210.0016001909300
2017-04-191145.001176.001145.001176.0043004981700
2017-04-181166.001170.001155.001170.0042004897300
2017-04-171130.001148.001130.001145.0010001138100
2017-04-141174.001174.001120.001120.0025002828500
2017-04-131125.001165.001125.001152.0028003189600
2017-04-121152.001155.001125.001130.0072008207100
2017-04-111215.001215.001152.001152.0053006233500
2017-04-101199.001202.001181.001185.0031003689400
2017-04-071194.001202.001153.001181.0074008645300
2017-04-061231.001231.001150.001200.001020012213400
2017-04-051230.001240.001230.001231.00940011582300
2017-04-041311.001319.001230.001230.001370017514100
2017-04-031354.001354.001313.001321.0065008644200
2017-03-311353.001362.001346.001354.0036004884900
2017-03-301353.001353.001351.001351.00400540800
2017-03-291342.001360.001342.001350.0030004043700
2017-03-281373.001394.001369.001375.0038005231000
2017-03-271389.001389.001355.001374.0070009568400
2017-03-241373.001389.001372.001385.0017002346200
2017-03-231367.001398.001367.001370.0056007712300
2017-03-221410.001420.001366.001377.001340018544800
2017-03-211405.001440.001388.001435.0062008732400
2017-03-171395.001405.001390.001405.0053007409300
2017-03-161410.001410.001400.001402.0010001407100
2017-03-151411.001421.001380.001380.001480020678100
2017-03-141477.001489.001419.001430.002180031292500
2017-03-131492.001492.001465.001489.001580023478800
2017-03-101430.001488.001430.001485.001790026103000
2017-03-091425.001425.001417.001425.0037005263300
2017-03-081413.001425.001395.001425.00710010051200
2017-03-071395.001410.001380.001410.0040005577600
2017-03-061377.001399.001377.001397.0034004724200
2017-03-031379.001390.001352.001377.001970027030100
2017-03-021430.001450.001400.001418.001370019542100
2017-03-011350.001400.001347.001400.002430033430300
2017-02-281379.001379.001331.001347.002340031776700
2017-02-271307.001307.001294.001294.0036004666900
2017-02-241298.001307.001298.001300.0034004425600
2017-02-231300.001305.001297.001305.0041005332600
2017-02-221303.001305.001294.001304.0047006107200
2017-02-211303.001305.001300.001303.0043005598300
2017-02-201295.001312.001282.001301.0074009606200
2017-02-171266.001271.001266.001270.0027003423800
2017-02-161267.001290.001267.001270.00810010346300
2017-02-151309.001309.001279.001295.0076009839100
2017-02-141305.001320.001275.001305.002910037912600
2017-02-131152.001374.001152.001325.00129200166773300
2017-02-101112.001140.001112.001137.0011001248900
2017-02-091112.001123.001112.001118.0026002894700
2017-02-081137.001155.001131.001139.00930010673300
2017-02-071109.001140.001097.001130.0064007081900
2017-02-061110.001110.001110.001110.00100111000
2017-02-031078.001087.001078.001087.00400433300
2017-02-021104.001104.001095.001098.0019002089300
2017-02-011099.001110.001098.001110.0066007262000
2017-01-311080.001080.001080.001080.0012001296000
2017-01-301100.001110.001080.001080.0087009524600
2017-01-271065.001090.001065.001090.0011001182900
2017-01-261063.001088.001063.001088.0051005485100
2017-01-251068.001075.001056.001061.00940010029800
2017-01-241069.001081.001066.001068.0019002035600
2017-01-231066.001066.001047.001047.0011001154800
2017-01-201050.001056.001046.001046.0026002731800
2017-01-191080.001080.001050.001076.0015001615400
2017-01-181049.001079.001020.001077.002670027403700
2017-01-171070.001070.001048.001048.0069007294300
2017-01-161093.001093.001075.001080.0012001299200
2017-01-131091.001109.001061.001071.0055005965400
2017-01-121049.001260.001049.001091.004330048036400
2017-01-111024.001046.001024.001046.0052005401800
2017-01-101024.001028.001017.001017.0043004398000
2017-01-061019.001032.001019.001024.0019001950500
2017-01-051029.001034.001020.001034.0018001849500
2017-01-041054.001055.001009.001029.001010010561900
2016-12-301020.001070.001019.001054.0079008219800
2016-12-29975.001027.00975.001004.001130011378800
2016-12-28961.00973.00961.00973.0030002895900
2016-12-27969.00969.00956.00961.0031002975200
2016-12-26957.00971.00957.00961.0030002890600
2016-12-22972.00972.00950.00968.0088008462500
2016-12-21981.00985.00973.00973.0051004984000
2016-12-20968.001000.00968.00990.0084008284300
2016-12-19990.00990.00962.00970.0086008417100
2016-12-16990.00990.00979.00990.0071006984500
2016-12-15985.00996.00972.00995.0053005219900
2016-12-14979.00979.00965.00970.001840017882400
2016-12-13967.00978.00967.00978.0016001557700
2016-12-12970.00980.00970.00980.0016001562900
2016-12-09950.00969.00946.00957.0046004388000
2016-12-08950.00960.00925.00945.0083007799100
2016-12-07921.00950.00921.00950.0065006074200
2016-12-06932.00933.00922.00922.0031002884000
2016-12-05906.00930.00906.00929.0020001826500
2016-12-02905.00905.00905.00905.0010090500
2016-12-01920.00920.00915.00915.0016001471000
2016-11-30910.00919.00906.00919.0018001641800
2016-11-29909.00912.00893.00911.0063005726500
2016-11-28900.00900.00900.00900.00500450000
2016-11-25900.00910.00900.00910.0016001445300
2016-11-24905.00912.00905.00905.001340012182200
2016-11-22902.00905.00902.00904.0013001175800
2016-11-21903.00906.00903.00905.0031002805800

   ※ 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