[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 
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
2016-11-18900.00900.00890.00895.0016001432700
2016-11-17892.00896.00892.00896.0017001516800
2016-11-16891.00892.00891.00892.001000891100
2016-11-1500
2016-11-14886.00893.00886.00886.0028002482300
2016-11-11871.00871.00871.00871.0010087100
2016-11-10870.00883.00869.00871.0022001916400
2016-11-09875.00875.00860.00860.001000869700
2016-11-08875.00875.00875.00875.0013001137500
2016-11-07876.00880.00870.00880.00400349700
2016-11-0400
2016-11-02884.00884.00875.00883.0022001942000
2016-11-01905.00905.00885.00886.0028002508100
2016-10-31895.00896.00893.00895.0015001342700
2016-10-28895.00896.00895.00895.0013001164500
2016-10-27900.00900.00895.00895.00800719000
2016-10-2600
2016-10-25906.00906.00892.00905.0012001082300
2016-10-24895.00906.00895.00906.00800720900
2016-10-21900.00900.00900.00900.00200180000
2016-10-20893.00899.00893.00899.0012001073400
2016-10-19885.00893.00885.00893.00400355700
2016-10-18886.00886.00886.00886.0010088600
2016-10-17882.00882.00882.00882.00400352800
2016-10-14875.00888.00875.00888.001100966600
2016-10-13872.00872.00868.00868.00300260800
2016-10-12867.00874.00867.00869.00800695900
2016-10-11876.00876.00875.00875.00300262700
2016-10-07866.00868.00866.00868.00700606700
2016-10-06876.00876.00876.00876.00200175200
2016-10-05872.00875.00872.00875.0016001397600
2016-10-04880.00880.00857.00857.0012001049900
2016-10-03880.00880.00880.00880.0018001584000
2016-09-30854.00856.00854.00855.0015001283500
2016-09-29850.00865.00846.00850.0033002804500
2016-09-2800
2016-09-27878.00878.00878.00878.0010087800
2016-09-26874.00884.00868.00878.0085007429700
2016-09-23873.00884.00873.00884.0082007159700
2016-09-21875.00875.00875.00875.00300262500
2016-09-20879.00879.00879.00879.0010087900
2016-09-16861.00864.00861.00864.00900777300
2016-09-15862.00863.00862.00863.00400344900
2016-09-14871.00875.00870.00871.0015001306300
2016-09-13875.00889.00875.00877.00800704100
2016-09-12890.00891.00890.00890.0074006586500
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-05893.00904.00893.00901.0012001078600
2016-09-02895.00895.00871.00878.0016001423800
2016-09-01895.00895.00895.00895.0014001253000
2016-08-31860.00897.00860.00897.0026002274000
2016-08-30867.00872.00860.00860.0076006577400
2016-08-29897.00897.00882.00882.0012001073400
2016-08-26875.00875.00875.00875.00200175000
2016-08-25875.00875.00875.00875.0031002712500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19875.00875.00875.00875.001100962500
2016-08-1800
2016-08-17871.00871.00871.00871.0013001132300
2016-08-16872.00872.00872.00872.00200174400
2016-08-15878.00885.00875.00875.0020001763200
2016-08-12874.00874.00860.00874.0064005527300
2016-08-10880.00880.00860.00874.0078006798300
2016-08-09902.00906.00890.00899.0040003585100
2016-08-08909.00909.00909.00909.001000909000
2016-08-05905.00905.00900.00900.00700631000
2016-08-04900.00900.00898.00900.0014001259600
2016-08-03906.00906.00900.00900.0028002525800
2016-08-02924.00924.00909.00911.00300274400
2016-08-01925.00925.00925.00925.00600555000
2016-07-29912.00917.00905.00912.0024002188700
2016-07-28910.00912.00910.00912.00800728600
2016-07-27910.00910.00910.00910.00300273000
2016-07-2600
2016-07-25927.00928.00910.00910.0020001832600
2016-07-2200
2016-07-2100
2016-07-20911.00921.00911.00921.0011001008800
2016-07-19910.00910.00910.00910.0010091000
2016-07-15920.00920.00920.00920.00300276000
2016-07-14901.00901.00901.00901.00200180200
2016-07-13925.00925.00925.00925.0015001387500
2016-07-12925.00925.00925.00925.001000925000
2016-07-11867.00915.00867.00915.00500449700
2016-07-08866.00866.00866.00866.00500433000
2016-07-07883.00883.00876.00876.00800702900
2016-07-06900.00900.00880.00882.0018001593600
2016-07-05911.00911.00905.00905.0019001725900
2016-07-04940.00940.00906.00906.0062005799200
2016-07-01940.00940.00940.00940.0046004324000
2016-06-30915.00920.00915.00920.0031002846800
2016-06-29900.00901.00900.00900.00800720200
2016-06-28886.00901.00886.00901.0013001162300
2016-06-27900.00900.00896.00896.00100008998500
2016-06-24914.00914.00870.00896.001940017392300
2016-06-23880.00900.00880.00896.00700625000
2016-06-22895.00895.00886.00886.0025002221200
2016-06-21885.00903.00885.00903.00400358800
2016-06-20890.00890.00880.00882.00800706000
2016-06-17875.00875.00875.00875.00300262500
2016-06-16899.00899.00870.00870.0014001228100
2016-06-1500
2016-06-14892.00892.00892.00892.0010089200
2016-06-13915.00915.00890.00892.0038003390000
2016-06-10893.00915.00893.00915.001000908300
2016-06-09899.00902.00891.00892.0017001521800
2016-06-08900.00900.00900.00900.001000900000
2016-06-07927.00927.00900.00900.0029002636300
2016-06-06900.00935.00900.00928.0032002924800
2016-06-03925.00925.00899.00900.0028002539800
2016-06-02914.00914.00910.00910.0014001275400
2016-06-01949.00952.00908.00914.001170010750500
2016-05-31925.00940.00925.00940.0024002231500
2016-05-30931.00931.00912.00925.0026002396200
2016-05-27916.00918.00916.00916.0016001465900
2016-05-26938.00938.00914.00914.00700643000
2016-05-25940.00940.00935.00935.00200187500
2016-05-24915.00931.00915.00925.0044004070900
2016-05-23917.00918.00909.00918.00900823200
2016-05-20906.00911.00900.00911.0019001717200
2016-05-19902.00905.00900.00902.0016001443800
2016-05-18892.00906.00892.00900.0086007733900
2016-05-17895.00896.00870.00892.0040003550100
2016-05-16945.00945.00893.00893.002400021710500
2016-05-13921.00961.00921.00955.0022002097900
2016-05-12915.00925.00915.00916.0016001468600
2016-05-11915.00919.00912.00912.00700641400
2016-05-10915.00915.00915.00915.00200183000
2016-05-09913.00915.00912.00915.00700639500
2016-05-06900.00905.00900.00905.0013001171500
2016-05-02912.00912.00902.00902.0017001544700
2016-04-28905.00906.00899.00899.0015001357100
2016-04-27906.00906.00905.00905.00400362300
2016-04-26915.00915.00906.00906.00300273600
2016-04-25898.00901.00898.00901.00500449900
2016-04-22900.00900.00881.00889.0061005424600
2016-04-21900.00901.00900.00900.0015001350100
2016-04-20900.00915.00898.00898.0036003259700
2016-04-19901.00901.00880.00893.0035003135800
2016-04-18897.00900.00880.00893.0033002921700
2016-04-15900.00909.00897.00899.0014001259500
2016-04-14906.00924.00897.00897.0018001633800
2016-04-13906.00906.00891.00891.0012001081600
2016-04-12901.00901.00900.00900.0024002160800
2016-04-1100
2016-04-08865.00916.00865.00916.00400355400
2016-04-07906.00910.00895.00895.001000904700
2016-04-06967.00967.00905.00905.0014001297700
2016-04-05947.00967.00947.00967.00200191400
2016-04-0400
2016-04-011000.001000.00967.00967.0018001771300
2016-03-311010.001010.00985.00985.00700704500
2016-03-301013.001013.001013.001013.00300303900
2016-03-291012.001012.001012.001012.00100101200
2016-03-281014.001014.00993.001014.0061006116400
2016-03-251005.001005.00995.00995.0017001695500
2016-03-241010.001019.001005.001005.00400403900
2016-03-2300
2016-03-221000.001019.001000.001019.00800806700
2016-03-18992.00999.00992.00999.00600595900
2016-03-17989.00991.00989.00990.00800792000
2016-03-16995.00995.00990.00990.00300298000
2016-03-15995.00995.00987.00987.00700694900
2016-03-14976.00983.00976.00983.0011001076800
2016-03-11988.00988.00970.00970.00300294300
2016-03-10965.00988.00965.00988.00400388300
2016-03-09980.00980.00956.00956.0057005470600
2016-03-081015.001015.001010.001010.00400405000
2016-03-071000.001019.001000.001015.0028002829900
2016-03-04967.00997.00967.00997.0016001562400
2016-03-03967.00967.00960.00960.00700674200
2016-03-02947.00960.00943.00960.0019001807000
2016-03-01943.00943.00912.00926.0045004158700
2016-02-29927.00928.00920.00928.001000921500
2016-02-26917.00920.00917.00920.00200183700
2016-02-25910.00911.00910.00911.00200182100
2016-02-24910.00910.00910.00910.0014001274000
2016-02-23901.00901.00888.00900.001000893800
2016-02-22915.00917.00892.00892.0020001824200
2016-02-19942.00942.00915.00915.0016001486400
2016-02-18947.00988.00947.00981.00900869400
2016-02-17931.00931.00931.00931.00200186200
2016-02-16940.00940.00930.00931.0011001026600
2016-02-15900.00905.00859.00904.0047004200000
2016-02-12845.00870.00835.00836.0046003904100
2016-02-10846.00861.00841.00860.0025002127300
2016-02-09931.00931.00874.00874.0018001615000
2016-02-08952.00952.00915.00916.0019001755900
2016-02-05956.00956.00952.00952.00300286000
2016-02-04956.00958.00956.00958.00500478600
2016-02-031010.001010.00955.00955.0019001866700
2016-02-02968.001010.00968.001010.0013001299200
2016-02-01996.00996.00968.00968.0017001678300
2016-01-29965.00967.00965.00967.00200193200
2016-01-28960.00971.00960.00965.0016001545300
2016-01-27919.00994.00916.00955.0053005005400
2016-01-26912.00915.00910.00915.0029002651800
2016-01-25901.00920.00901.00910.0047004274000
2016-01-22852.00900.00850.00900.0042003692600
2016-01-21885.00915.00831.00831.0058005053600
2016-01-20928.00928.00900.00900.0019001727300
2016-01-19912.00916.00907.00916.0015001367800
2016-01-18950.00950.00900.00901.0063005802000
2016-01-15980.00980.00966.00966.0021002044200
2016-01-14984.00996.00981.00981.0013001278300
2016-01-131008.001014.001008.001014.00400404200
2016-01-12991.001010.00988.001000.0041004085200
2016-01-08995.00995.00994.00995.001000994500
2016-01-071005.001015.00998.00998.0058005809500
2016-01-061065.001065.00998.001005.0073007338700
2016-01-051060.001065.001060.001065.00700743500
2016-01-041055.001059.001010.001030.0051005266900
2015-12-301039.001040.001031.001040.0050005180400
2015-12-291024.001039.001024.001039.0033003406400
2015-12-281010.001015.001010.001015.00400404900
2015-12-25991.00999.00991.00999.001590015842800
2015-12-241010.001010.00991.00991.0070006992300
2015-12-221020.001020.001012.001012.0027002746400
2015-12-211030.001030.001012.001030.0021002145800
2015-12-181020.001030.001017.001030.0018001840800
2015-12-171025.001031.001021.001028.0025002565500
2015-12-161022.001040.001022.001025.0027002787300
2015-12-151029.001029.001015.001028.0044004521700
2015-12-141050.001050.001015.001017.0032003288100
2015-12-111017.001058.001017.001058.0024002497000
2015-12-101030.001035.001024.001033.0033003399800
2015-12-091061.001061.001035.001045.0018001882800
2015-12-081077.001092.001061.001062.0018001933600
2015-12-071089.001090.001075.001077.0035003803300
2015-12-041085.001090.001060.001090.00900972600
2015-12-031125.001125.001080.001089.0057006325700

   ※ 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