[2303 JQスタンダード] ドーン 日足 時系列データ

[2303 JQスタンダード] ドーン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12457.00465.00442.00463.00196008959800
2013-07-11447.00455.00440.00455.00103004602400
2013-07-10449.00462.00442.00455.002230010082400
2013-07-09443.00453.00440.00447.0088003924700
2013-07-08460.00469.00431.00435.005040022827700
2013-07-05482.00489.00462.00478.002240010648800
2013-07-04452.00480.00451.00480.002370010980800
2013-07-03441.00479.00440.00454.004340019937600
2013-07-02436.00454.00429.00439.003850016833700
2013-07-01415.00452.00415.00444.00202008759700
2013-06-28421.00432.00410.00422.00232009787900
2013-06-27410.00418.00401.00405.004200017121600
2013-06-26439.00449.00413.00415.005590023816200
2013-06-25467.00473.00443.00443.004030018460000
2013-06-24487.00520.00481.00483.004030019811500
2013-06-21495.00503.00468.00501.005580027198800
2013-06-20518.00526.00500.00503.005800029674900
2013-06-19553.00558.00485.00533.0015440079834600
2013-06-18566.00579.00525.00536.00198700108644600
2013-06-17621.00668.00586.00587.00419300253091600
2013-06-14736.00736.00730.00736.0010700078749200
2013-06-13590.00636.00580.00636.0014380089317100
2013-06-12454.00536.00444.00536.00209400108310700
2013-06-11439.00480.00435.00456.004920022356000
2013-06-10440.00450.00418.00444.003260014151400
2013-06-07450.00469.00400.00417.0015850067705800
2013-06-06437.00500.00437.00500.00216700107121200
2013-06-05395.00470.00395.00420.004580019989300
2013-06-04403.00403.00390.00403.0045001781600
2013-06-03408.00412.00395.00400.00101004029300
2013-05-31413.00420.00405.00405.0066002722800
2013-05-30411.00411.00401.00401.0051002065900
2013-05-29418.00418.00407.00411.0078003233400
2013-05-28399.00409.00399.00409.0095003822300
2013-05-27403.00405.00395.00396.00141005626200
2013-05-24404.00410.00398.00399.002590010484700
2013-05-23461.00476.00382.00382.004580019806600
2013-05-22480.00480.00456.00458.0079003671600
2013-05-21482.00482.00457.00479.00119005559100
2013-05-20460.00481.00460.00474.00176008304000
2013-05-17442.00459.00438.00455.00177007966400
2013-05-16481.00489.00432.00440.0011370051961900
2013-05-15508.00540.00470.00497.00281900144887300
2013-05-14434.00498.00433.00460.006610030954400
2013-05-13428.00446.00428.00433.00175007564900
2013-05-10441.00445.00421.00433.003850016569000
2013-05-09439.00455.00439.00443.00193008673300
2013-05-08436.00442.00433.00440.00130005689300
2013-05-07432.00441.00430.00435.00202008790600
2013-05-02425.00437.00424.00428.00111004771800
2013-05-01423.00433.00422.00427.002400010284400
2013-04-30420.00424.00418.00423.00149006264900
2013-04-26423.00426.00420.00422.00179007559800
2013-04-25429.00429.00423.00423.00125005330800
2013-04-24423.00426.00423.00423.00161006813500
2013-04-23427.00427.00423.00423.0027001148100
2013-04-22423.00428.00421.00428.00176007445700
2013-04-19427.00430.00417.00425.00143006060500
2013-04-18426.00426.00420.00424.0061002577700
2013-04-17424.00424.00418.00424.0082003455300
2013-04-16415.00426.00415.00418.0082003438200
2013-04-15424.00429.00412.00415.0053002220600
2013-04-12413.00422.00410.00421.0033001364300
2013-04-11418.00420.00410.00417.0061002538800
2013-04-10417.00421.00417.00421.0027001133500
2013-04-09422.00422.00415.00417.001700711300
2013-04-08417.00422.00411.00421.00127005321400
2013-04-05416.00416.00410.00410.0060002469600
2013-04-04401.00421.00397.00406.00160006477200
2013-04-03401.00412.00401.00407.0047001905200
2013-04-02391.00405.00387.00405.00125004904700
2013-04-01422.00422.00395.00403.00136005563000
2013-03-29428.00430.00418.00422.00102004302000
2013-03-28431.00431.00425.00429.0024001024200
2013-03-27431.00435.00426.00431.0087003731800
2013-03-26418.00441.00418.00431.002880012462200
2013-03-25421.00426.00416.00419.00113004738200
2013-03-22428.00428.00416.00418.0094003944900
2013-03-21423.00434.00419.00430.00139005927000
2013-03-19415.00422.00412.00418.0061002538100
2013-03-18412.00419.00410.00412.0058002400500
2013-03-15418.00421.00411.00412.00216008996700
2013-03-14420.00425.00415.00418.0083003489000
2013-03-13411.00419.00409.00415.0057002347100
2013-03-12416.00419.00409.00411.00181007485300
2013-03-11427.00435.00416.00421.002800011886300
2013-03-08445.00451.00418.00426.005790024949700
2013-03-07463.00470.00443.00444.004320019684700
2013-03-06445.00459.00427.00445.003820016889400
2013-03-05409.00474.00409.00433.0016230072488400
2013-03-04412.00415.00411.00411.0046001896900
2013-03-01410.00418.00410.00412.00106004370700
2013-02-28430.00430.00408.00416.006030025526200
2013-02-27410.00423.00410.00418.003190013220600
2013-02-26404.00413.00403.00408.00158006462100
2013-02-25400.00411.00400.00408.002700011039100
2013-02-22401.00410.00395.00398.00153006156100
2013-02-21388.00407.00388.00404.003340013332200
2013-02-20388.00392.00388.00390.0053002064300
2013-02-19388.00394.00385.00391.0031001206200
2013-02-18383.00388.00383.00388.0074002847500
2013-02-15395.00395.00382.00386.00110004249500
2013-02-14390.00396.00390.00395.002200867300
2013-02-13399.00400.00385.00394.002960011692700
2013-02-12405.00409.00399.00405.00138005560900
2013-02-08411.00417.00402.00404.00245009959700
2013-02-07423.00423.00411.00413.003400014182600
2013-02-06418.00433.00412.00421.005590023633900
2013-02-05423.00439.00406.00418.006950029168700
2013-02-04415.00440.00413.00429.008910037854300
2013-02-01409.00417.00409.00414.00114004709600
2013-01-31411.00414.00405.00413.0081003313600
2013-01-30418.00419.00404.00411.00137005628900
2013-01-29399.00415.00399.00407.003510014306300
2013-01-28392.00399.00392.00397.00129005105300
2013-01-25391.00395.00390.00393.00172006733800
2013-01-24395.00397.00391.00397.0072002829900
2013-01-23399.00399.00393.00396.00108004279200
2013-01-22403.00406.00395.00399.00129005155200
2013-01-21404.00411.00402.00405.00101004107600
2013-01-18401.00411.00400.00402.0071002875400
2013-01-17400.00415.00395.00400.003100012537300
2013-01-16402.00406.00400.00400.00135005444700
2013-01-15404.00404.00398.00399.00147005889400
2013-01-11396.00403.00394.00397.00207008216500
2013-01-10397.00397.00389.00393.003850015144700
2013-01-09412.00415.00409.00413.00110004534700
2013-01-08414.00414.00407.00412.00130005342600
2013-01-07415.00417.00403.00414.004900020067000
2013-01-04406.00408.00400.00403.00179007206000
2012-12-28409.00409.00400.00402.00119004789600
2012-12-27405.00406.00400.00403.00153006163600
2012-12-26404.00406.00402.00405.002200887000
2012-12-25406.00410.00402.00405.0091003685100
2012-12-21412.00412.00404.00406.00187007638700
2012-12-20419.00419.00410.00412.00102004239000
2012-12-19408.00422.00402.00422.002850011653400
2012-12-18410.00410.00405.00408.00120004893900
2012-12-17413.00415.00408.00411.0085003488300
2012-12-14412.00415.00412.00414.002200909500
2012-12-13420.00423.00411.00412.00126005232000
2012-12-12417.00428.00417.00420.0055002320900
2012-12-11427.00427.00416.00416.0099004160100
2012-12-10433.00434.00428.00431.0042001808700
2012-12-07426.00435.00415.00428.00211008926700
2012-12-06433.00433.00410.00430.002450010398800
2012-12-05429.00453.00418.00420.005020021729300
2012-12-04412.00455.00412.00435.0010390045302700
2012-12-03418.00418.00411.00412.0041001694300
2012-11-30417.00417.00412.00415.00113004677500
2012-11-29406.00433.00406.00423.003750015841300
2012-11-28416.00417.00406.00406.0090003694500
2012-11-27415.00418.00409.00415.0066002717000
2012-11-26409.00430.00409.00418.003080012921700
2012-11-22403.00407.00401.00407.0043001737600
2012-11-21405.00405.00401.00402.0033001330600
2012-11-20400.00406.00400.00406.0055002218200
2012-11-19401.00404.00397.00398.00163006499600
2012-11-16411.00419.00405.00405.00104004282100
2012-11-15400.00419.00400.00415.00219009003600
2012-11-14404.00405.00402.00405.0034001373700
2012-11-13406.00406.00401.00406.0087003509100
2012-11-12408.00409.00403.00406.00125005068600
2012-11-09409.00409.00404.00408.0061002474500
2012-11-08415.00417.00408.00409.0078003220400
2012-11-07426.00426.00412.00412.00125005261900
2012-11-06441.00448.00421.00426.003240014063500
2012-11-05450.00457.00445.00457.0098004401800
2012-11-02469.00485.00448.00467.002420011140400
2012-11-01479.00483.00457.00470.00160007556500
2012-10-31468.00485.00460.00485.00109005102100
2012-10-30456.00510.00456.00473.008390040972600
2012-10-29469.00475.00450.00464.004090018740600
2012-10-26515.00554.00460.00469.00272400138699600
2012-10-25428.00489.00426.00481.0013590063475600
2012-10-24425.00428.00417.00425.00133005631700
2012-10-23416.00435.00416.00425.003750015841800
2012-10-22407.00415.00405.00412.0067002757900
2012-10-19410.00410.00404.00408.0045001827400
2012-10-18410.00415.00404.00415.0056002290400
2012-10-17394.00420.00390.00405.002990011997800
2012-10-16387.00387.00380.00387.0069002642600
2012-10-15385.00389.00381.00383.0053002028900
2012-10-12391.00395.00384.00388.00244009463200
2012-10-11394.00401.00392.00395.00113004462000
2012-10-10415.00415.00398.00398.00134005431200
2012-10-09429.00430.00405.00408.00158006651900
2012-10-05411.00412.00395.00400.00216008686300
2012-10-04438.00441.00407.00410.003500014585500
2012-10-03428.00465.00428.00435.0013290058944500
2012-10-02385.00450.00384.00422.0015200064012600
2012-10-01388.00388.00380.00385.00201007725800
2012-09-28400.00401.00390.00393.00157006209400
2012-09-27410.00410.00401.00404.00157006323800
2012-09-26407.00413.00406.00409.00101004124800
2012-09-25417.00421.00405.00406.003410014070100
2012-09-24416.00445.00415.00416.008610037076200
2012-09-21412.00414.00407.00410.0073002995600
2012-09-20408.00417.00408.00411.0094003869700
2012-09-19421.00421.00409.00409.00127005259700
2012-09-18422.00425.00416.00421.00162006811700
2012-09-14420.00422.00412.00417.00126005243700
2012-09-13430.00438.00415.00420.002410010282900
2012-09-12412.00432.00405.00430.003810015984500
2012-09-11412.00414.00408.00413.00106004355400
2012-09-10418.00427.00409.00414.00129005358000
2012-09-07416.00426.00411.00413.00168006994000
2012-09-06403.00411.00403.00410.00138005607100
2012-09-05430.00430.00400.00407.004380018069800
2012-09-04422.00439.00414.00422.003160013391900
2012-09-03424.00428.00416.00419.00173007286100
2012-08-31432.00448.00425.00427.002750011967000
2012-08-30440.00451.00431.00431.003010013227700
2012-08-29444.00449.00439.00444.00107004751600
2012-08-28462.00472.00443.00453.003120014173300
2012-08-27460.00467.00453.00462.00169007726700
2012-08-24463.00477.00448.00465.003420015701000
2012-08-23467.00472.00455.00469.002980013826100
2012-08-22505.00515.00466.00472.0016880082264000
2012-08-21435.00511.00435.00511.00287000138555200
2012-08-20425.00451.00419.00431.004100018062800
2012-08-17434.00434.00421.00427.00127005396000
2012-08-16419.00432.00415.00431.00206008703600
2012-08-15440.00444.00415.00415.004050017289200
2012-08-14430.00460.00421.00436.008070035908100
2012-08-13417.00438.00412.00416.002390010097000
2012-08-10432.00434.00408.00416.003420014370900
2012-08-09434.00435.00422.00434.00231009879200
2012-08-08437.00449.00432.00438.002620011524700
2012-08-07436.00444.00428.00437.002420010527000
2012-08-06464.00471.00432.00432.005140023143700
2012-08-03476.00489.00456.00457.008300039174100
2012-08-02467.00547.00456.00502.00332600171278700
2012-08-01468.00473.00448.00467.003970018323400
2012-07-31451.00483.00450.00464.004390020402400
2012-07-30504.00520.00456.00456.0011340055688900
2012-07-27467.00515.00466.00496.00270600134403000
2012-07-26468.00480.00450.00459.005310024566000
2012-07-25468.00485.00434.00452.0016820077877000
2012-07-24492.00512.00422.00452.0017950081102500
2012-07-23497.00575.00484.00505.00318500171772100
2012-07-20504.00573.00494.00497.00342500186743200
2012-07-19510.00513.00488.00493.003520017618000
2012-07-18535.00535.00501.00503.005220026928600
2012-07-17591.00600.00509.00525.009050048657000
2012-07-13606.00612.00583.00588.003680021839700
2012-07-12611.00640.00608.00614.002790017289800
2012-07-11627.00634.00613.00618.002540015728800
2012-07-10645.00647.00621.00640.005180032742300
2012-07-09659.00673.00635.00636.006790044153900

   ※ 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