[2145 JQスタンダード] データリンクス 日足 時系列データ

[2145 JQスタンダード] データリンクス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1298500.00101500.0098500.00101200.004402700
2013-07-11100500.00100500.0097000.0097000.00111097000
2013-07-1098500.0099000.0098000.0099000.00111086000
2013-07-0996800.0098500.0096800.0098500.006585700
2013-07-0898000.0098000.0097000.0097000.007683600
2013-07-0598000.0099000.0097500.0099000.006589500
2013-07-0400
2013-07-0398700.0098700.0098000.0098000.00323154200
2013-07-0294800.0095900.0093300.0095700.0010943500
2013-07-0193000.0094900.0093000.0094900.009840400
2013-06-2891000.0092700.0090500.0092700.006548400
2013-06-2791000.0091000.0089000.0090000.00504499100
2013-06-2693000.0093000.0092000.0092000.00211933000
2013-06-2595200.0098000.0092000.0093500.00121139300
2013-06-2496500.0099600.0096500.0099600.0010990800
2013-06-2195000.0095000.0095000.0095000.00195000
2013-06-2099000.0099000.0096000.0096000.00171667600
2013-06-1900
2013-06-1897500.0097500.0097500.0097500.00504875000
2013-06-1790800.0097500.0089200.0097500.00595340200
2013-06-1495000.0095000.0091000.0091300.00111014200
2013-06-1390500.0090500.0090500.0090500.005452500
2013-06-1290000.0091100.0090000.0091000.009814100
2013-06-1192000.0093000.0092000.0093000.002185000
2013-06-1097000.0097000.0091200.0093500.00444124000
2013-06-0795100.0095100.0087900.0090000.00797150800
2013-06-06101200.00102200.0095100.0095100.00373664300
2013-06-05107500.00107500.00102200.00102200.003312600
2013-06-04102000.00102000.00101500.00101500.006611000
2013-06-03102800.00102800.00102300.00102300.007718600
2013-05-31101700.00103000.00101600.00102100.00303054400
2013-05-30106000.00109000.00103000.00103000.004424000
2013-05-2900
2013-05-28103100.00106500.00103100.00106500.00151550400
2013-05-27106100.00106100.00103300.00103400.00373841800
2013-05-24106700.00107100.00106500.00106500.00565979700
2013-05-23116500.00116500.00107000.00107000.00202206700
2013-05-22119600.00119700.00116300.00116300.005589800
2013-05-21121800.00121800.00115100.00119900.00242866100
2013-05-20113600.00121400.00113500.00121400.00617226300
2013-05-17113800.00116000.00112000.00112300.00354014200
2013-05-16114000.00118000.00108000.00108000.00505572300
2013-05-15123300.00123300.00114000.00114000.00293373900
2013-05-14119000.00123400.00116700.00116700.00354205000
2013-05-13128000.00128100.00114000.00118600.0011013101100
2013-05-10137000.00138900.00126700.00129700.0018524949600
2013-05-09140000.00157000.00130000.00131000.00774109168600
2013-05-08121000.00129000.00121000.00129000.0010913645100
2013-05-07117800.00124900.00117800.00120000.0015418423100
2013-05-02113400.00117800.00112000.00117800.00566414900
2013-05-01109600.00113500.00109600.00113000.00262932100
2013-04-30108500.00113900.00107500.00113900.00151644900
2013-04-26110200.00111000.00108000.00108100.00515604300
2013-04-25112000.00116500.00108200.00110000.009310423000
2013-04-24105000.00112000.00104500.00112000.00758117300
2013-04-23101900.00104500.00101300.00104500.00171757900
2013-04-22103900.00104000.00101800.00101800.009923500
2013-04-19102000.00102000.00102000.00102000.004408000
2013-04-18101000.00104500.00101000.00102500.00343458100
2013-04-1798500.00100800.0098000.00100800.00141389100
2013-04-1697000.0097500.0097000.0097400.00151456500
2013-04-1596700.0099600.0096700.0097400.00141373000
2013-04-1297800.00100900.0096400.0098500.00514945700
2013-04-11104000.00104000.0099000.0099000.00343458200
2013-04-10102600.00106000.00102600.00104000.00485030400
2013-04-09106000.00106000.00101200.00105500.00262713600
2013-04-0899600.00103800.0099000.00100000.00303021300
2013-04-0598400.00110000.0098400.0098500.00737599300
2013-04-0496000.0096000.0095600.0095700.00141342700
2013-04-0394600.0096100.0094600.0096000.0010950200
2013-04-0297100.0097100.0093000.0096100.00423985400
2013-04-01101900.00103900.0098000.0098000.00908995000
2013-03-29104600.00104600.00102000.00102600.00242464800
2013-03-28109000.00111900.00105300.00106300.00171833200
2013-03-27107900.00109000.00107900.00109000.007761900
2013-03-26112000.00112000.00107000.00108500.00222421900
2013-03-25108000.00113300.00108000.00112600.00424661700
2013-03-22106000.00107000.00105000.00106000.00454741000
2013-03-21108200.00108500.00101200.00106000.00555794300
2013-03-19102200.00107000.00102200.00106900.00646770500
2013-03-18106000.00106000.00101700.00101700.00555677600
2013-03-15107100.00108900.00105700.00105700.00586179400
2013-03-14106500.00112900.00103500.00111800.00667154400
2013-03-13103000.00106100.00100300.00106100.00454615900
2013-03-12107100.00109900.00103500.00103500.0010911486300
2013-03-11127300.00127300.00105000.00110000.0050357789200
2013-03-08109700.00135000.00109700.00125000.001190156742200
2013-03-07105100.00105100.00105000.00105000.007735400
2013-03-06104800.00105000.00104700.00105000.00111153200
2013-03-05107200.00108000.00105100.00105100.007749300
2013-03-04116000.00116000.00106700.00106700.00262868100
2013-03-01103200.00110000.00101100.00110000.00757876700
2013-02-28109700.00109900.00102100.00103000.00687175700
2013-02-27120900.00122400.00107900.00109100.0010412225700
2013-02-26109500.00122500.00103100.00117900.0031235306900
2013-02-2594800.00108000.0094800.00108000.009910420200
2013-02-2294000.0094000.0093000.0093000.002187000
2013-02-2194900.0094900.0094900.0094900.00194900
2013-02-2093300.0094400.0092600.0092600.006560000
2013-02-1992500.0092500.0091500.0091500.002184000
2013-02-1893000.0093000.0091500.0091500.006550500
2013-02-1591200.0092000.0090000.0092000.00403629100
2013-02-1491000.0091700.0091000.0091700.0010911900
2013-02-1392000.0092000.0091500.0092000.0010919500
2013-02-1293000.0093000.0091500.0093000.004369500
2013-02-0893300.0095000.0092000.0093500.00151388800
2013-02-0792600.0094000.0092300.0093900.00524833400
2013-02-06100000.00105000.0098500.00100000.00434337500
2013-02-05100100.00100100.00100000.00100000.00161600100
2013-02-04111100.00111500.00101000.00101000.00404392400
2013-02-0198500.00108300.0098500.00108300.00909263200
2013-01-3191500.0095000.0091500.0095000.00171595300
2013-01-3089900.0091000.0087200.0090000.00343014700
2013-01-2984900.0089900.0083500.0089900.00443794100
2013-01-2883100.0084000.0083100.0084000.002167100
2013-01-2500
2013-01-2482700.0082700.0082700.0082700.004330800
2013-01-2382500.0082800.0082500.0082700.0012990900
2013-01-2286500.0086500.0083500.0084000.004337500
2013-01-2184000.0087000.0084000.0085000.00171455000
2013-01-1800
2013-01-1782000.0083500.0082000.0083500.003247500
2013-01-1682000.0084000.0082000.0083500.009745400
2013-01-1582000.0082000.0082000.0082000.002164000
2013-01-1182600.0082600.0082000.0082000.004329200
2013-01-1081300.0081500.0081000.0081500.00241949600
2013-01-0900
2013-01-0800
2013-01-0700
2013-01-0480600.0083500.0080600.0083500.004325300
2012-12-2883700.0084000.0081000.0082900.00181491300
2012-12-2780700.0080700.0080700.0080700.0010807000
2012-12-2600
2012-12-2581400.0081400.0079500.0080400.00231842500
2012-12-2180800.0080800.0080800.0080800.00180800
2012-12-2000
2012-12-1980500.0080500.0080500.0080500.00180500
2012-12-1800
2012-12-1785000.0085000.0080500.0080500.00766437500
2012-12-1400
2012-12-1383500.0083500.0081700.0081700.002165200
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0779000.0079000.0079000.0079000.001239717000
2012-12-0680000.0080000.0080000.0080000.00151200000
2012-12-0582000.0082000.0081000.0081000.003245000
2012-12-0482800.0082800.0082800.0082800.00182800
2012-12-0382000.0082000.0082000.0082000.007574000
2012-11-3081200.0082000.0081200.0082000.003245000
2012-11-2900
2012-11-2882000.0082300.0081700.0081700.007574300
2012-11-2782000.0082000.0082000.0082000.00182000
2012-11-2682000.0082000.0081500.0081500.006490000
2012-11-2200
2012-11-2181000.0081000.0081000.0081000.00181000
2012-11-2081900.0081900.0081900.0081900.00181900
2012-11-1981900.0081900.0081900.0081900.00181900
2012-11-1600
2012-11-1581900.0081900.0081900.0081900.00181900
2012-11-1481900.0081900.0081900.0081900.004327600
2012-11-1300
2012-11-1279500.0080000.0079500.0080000.004319500
2012-11-0978600.0078600.0078600.0078600.00178600
2012-11-0880000.0080000.0080000.0080000.00171360000
2012-11-0782400.0082400.0082400.0082400.003247200
2012-11-0681900.0081900.0081900.0081900.006491400
2012-11-0500
2012-11-0283400.0083400.0081900.0081900.007582300
2012-11-0100
2012-10-3100
2012-10-3080000.0080000.0080000.0080000.00180000
2012-10-2980900.0083000.0080900.0083000.002163900
2012-10-2600
2012-10-2582100.0082100.0080900.0080900.002163000
2012-10-2482100.0082100.0082100.0082100.009738900
2012-10-2382100.0082800.0082100.0082100.0011906700
2012-10-2282500.0082500.0080300.0082000.0010820800
2012-10-1983500.0084500.0078900.0083400.00383151900
2012-10-1800
2012-10-1781500.0081500.0080500.0080500.002162000
2012-10-1600
2012-10-1500
2012-10-1278500.0083000.0078500.0083000.005397000
2012-10-1183000.0083000.0083000.0083000.00183000
2012-10-1083000.0083000.0083000.0083000.0010830000
2012-10-0900
2012-10-0500
2012-10-0478200.0084100.0078200.0084100.007557800
2012-10-0382500.0082500.0082500.0082500.008660000
2012-10-0281000.0081000.0081000.0081000.00181000
2012-10-0178000.0078000.0078000.0078000.004312000
2012-09-2879500.0079500.0079000.0079000.00161269000
2012-09-2700
2012-09-2684000.0084000.0084000.0084000.002168000
2012-09-2577900.0084000.0077900.0084000.004319400
2012-09-2400
2012-09-2178000.0078000.0078000.0078000.006468000
2012-09-2000
2012-09-1975000.0077700.0075000.0077700.00131007200
2012-09-1876100.0076100.0076100.0076100.002152200
2012-09-1477000.0077000.0077000.0077000.004308000
2012-09-1380000.0080000.0080000.0080000.00211680000
2012-09-1280000.0080000.0080000.0080000.00180000
2012-09-1183000.0083000.0083000.0083000.00183000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0483000.0083000.0083000.0083000.00183000
2012-09-0385800.0086000.0084400.0086000.00131109200
2012-08-3184200.0084500.0084200.0084400.003253100
2012-08-3085000.0085000.0085000.0085000.00201700000
2012-08-2982900.0083400.0082000.0083400.00141162100
2012-08-2881000.0082900.0081000.0082900.00231887600
2012-08-2776700.0080000.0076700.0080000.00554257500
2012-08-2476300.0076300.0076300.0076300.00176300
2012-08-2377000.0077000.0077000.0077000.002154000
2012-08-2276000.0076000.0076000.0076000.002152000
2012-08-2175900.0076000.0075900.0076000.003227900
2012-08-2074600.0074700.0074600.0074700.004298600
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1076200.0076200.0074700.0075000.009674900
2012-08-0975000.0077700.0075000.0077700.003227700
2012-08-0800
2012-08-0781000.0081000.0081000.0081000.007567000
2012-08-0600
2012-08-0380500.0080500.0080500.0080500.009724500
2012-08-0278600.0079100.0078600.0079000.006473400
2012-08-0100
2012-07-3177000.0077000.0075500.0075500.005380600
2012-07-3079300.0079300.0078200.0078500.007551000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2080800.0080800.0080800.0080800.00180800
2012-07-1900
2012-07-1881000.0081000.0080500.0080500.002161500
2012-07-1784800.0084800.0084800.0084800.00201696000
2012-07-1300
2012-07-1281800.0083300.0081800.0083300.002165100
2012-07-1180200.0080200.0080200.0080200.002160400
2012-07-1081800.0081800.0081800.0081800.00181800
2012-07-0981600.0081600.0081000.0081000.005405900

   ※ 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