[2315 JQスタンダード] SJI 日足 時系列データ

[2315 JQスタンダード] SJI (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-127250.007370.007210.007350.006654831420
2013-07-117250.007350.007200.007270.006614814680
2013-07-106920.007490.006920.007190.00188113481330
2013-07-097100.007100.006700.006910.00355624454580
2013-07-087700.007700.007100.007230.00186613854970
2013-07-056700.007370.006670.007230.00245517154240
2013-07-046700.006850.006580.006740.00319021360750
2013-07-036530.006940.006420.006900.00276018469250
2013-07-026630.006760.006310.006620.00469130441070
2013-07-016500.006860.006450.006620.00468730946940
2013-06-285870.006490.005870.006370.0020536124258450
2013-06-278200.008290.006870.006870.00508836572460
2013-06-268770.008770.008370.008370.00134011435110
2013-06-258840.008840.008500.008510.00233020002570
2013-06-248970.008970.008800.008860.007326478160
2013-06-218880.008960.008820.008870.006966172210
2013-06-209020.009050.008900.009050.003723338940
2013-06-199070.009090.008950.008950.009138209530
2013-06-189060.009060.008920.009010.002612343910
2013-06-178900.009100.008890.009060.003413060930
2013-06-148850.009000.008740.008960.005094509090
2013-06-138950.008950.008800.008810.004734201670
2013-06-129000.009090.008890.009060.004654183430
2013-06-119300.009300.009060.009100.004634249400
2013-06-109260.009500.009180.009300.0010689955230
2013-06-078750.009010.008150.008990.00393233531090
2013-06-069700.009800.008900.009320.00291527257750
2013-06-059960.0010000.009800.009900.005055002040
2013-06-049820.009870.009750.009870.004294206370
2013-06-0310030.0010030.009770.009820.009709629630
2013-05-319990.0010030.009900.0010030.005635624350
2013-05-3010100.0010350.009890.009930.00117811928680
2013-05-2910300.0010400.0010120.0010350.006076249400
2013-05-289620.0010240.009620.0010200.00158615804700
2013-05-279900.009920.009680.009800.00113011083000
2013-05-249950.0010190.009760.0010050.00581757724150
2013-05-2311000.0011310.009820.009880.0012844135386100
2013-05-2210900.0010900.0010300.0010600.00281329869060
2013-05-2111000.0011100.0010020.0011000.0018143193423240
2013-05-2010970.0011540.0010500.0011390.0013514150439570
2013-05-1710290.0010550.0010200.0010550.00157116374100
2013-05-1610050.0010450.009720.0010220.00345334696150
2013-05-1510000.0010400.0010000.0010010.00253725577580
2013-05-1410510.0010570.0010300.0010400.00172918015530
2013-05-1310700.0010750.0010370.0010550.00301431738940
2013-05-1010730.0011490.0010330.0010520.00816188334350
2013-05-0910300.0010780.0010150.0010600.00364737726080
2013-05-0810180.0010320.0010100.0010200.00423943256990
2013-05-0710090.0010200.0010000.0010140.00222222473800
2013-05-0210000.0010050.009970.0010050.008948950050
2013-05-0110100.0010100.009900.0010000.00225222548530
2013-04-3010040.0010070.0010000.0010010.007687700410
2013-04-2610140.0010180.0010000.0010000.00115711680640
2013-04-2510090.0010150.009960.0010150.009779811220
2013-04-2410200.0010200.009950.009950.00321832588800
2013-04-2310030.0010230.009970.009970.007877909370
2013-04-2210330.0010380.0010000.0010000.00164316718830
2013-04-199910.0010080.009850.0010010.007357334420
2013-04-189840.009960.009830.009900.006136068700
2013-04-179750.009980.009700.009900.00130912909900
2013-04-169850.009850.009600.009750.006276104690
2013-04-159800.0010000.009620.009870.00115711319520
2013-04-129930.009960.009780.009780.003653595950
2013-04-1110200.0010200.009780.009960.00126812603240
2013-04-1010000.0010090.009820.009910.006586543210
2013-04-0910000.0010040.009800.009920.00287228596370
2013-04-0810000.0010000.009800.009890.008007932110
2013-04-059690.009860.009550.009800.00129812576520
2013-04-049720.009720.009410.009700.004434250560
2013-04-039300.009750.009270.009570.008187728090
2013-04-029260.009530.009000.009390.00355832770830
2013-04-0110040.0010100.009600.009600.00248624430380
2013-03-2910200.0010200.0010020.0010040.006166205710
2013-03-2810010.0010280.0010010.0010100.006716758220
2013-03-2710350.0010380.0010050.0010080.009299429340
2013-03-2610380.0010530.0010230.0010230.008388662030
2013-03-2510500.0010550.0010340.0010450.008298674910
2013-03-2210450.0010450.0010160.0010430.00139114325010
2013-03-2110390.0010480.0010100.0010410.00188119288750
2013-03-1910560.0010610.0010360.0010370.008709109920
2013-03-1810350.0010900.0010340.0010600.00403642650230
2013-03-1510950.0010950.0010220.0010350.00408142926280
2013-03-1411100.0011250.0010850.0010940.00159817602120
2013-03-1310700.0010990.0010520.0010900.00295131559150
2013-03-1210710.0011050.0010360.0010590.00288330567470
2013-03-1111500.0011600.0010420.0010900.0010123112058300
2013-03-0810030.0011490.0010000.0010780.0014264156051780
2013-03-0710200.0010490.009920.009990.00299630442480
2013-03-069800.0010300.009730.0010100.00253325453120
2013-03-059890.009900.009650.009900.00237523171550
2013-03-049770.009900.009650.009800.009038843280
2013-03-019510.009690.009320.009690.003903723510
2013-02-289600.009780.009370.009430.008518110220
2013-02-279550.009670.009500.009510.002652534160
2013-02-269500.009800.009450.009690.002892781040
2013-02-259800.009800.009500.009650.003643504250
2013-02-229500.009500.009360.009500.002642490280
2013-02-219580.009610.009300.009450.001861751050
2013-02-209600.009700.009180.009590.007226809930
2013-02-199680.009680.009500.009600.003673511240
2013-02-189600.009890.009520.009680.002862759510
2013-02-159850.009900.009540.009770.007106904030
2013-02-149840.0010000.009820.0010000.003593538040
2013-02-139900.0010040.009840.009840.003863829610
2013-02-129890.0010300.009810.0010000.00111611210930
2013-02-0810020.0010150.009980.0010000.003453466810
2013-02-0710070.0010140.009990.0010110.006956959300
2013-02-0610150.0010230.009980.0010070.007187230550
2013-02-0510180.0010240.0010050.0010050.001451462910
2013-02-0410070.0010500.0010070.0010170.006867041850
2013-02-0110140.0010180.009980.0010050.005905924720
2013-01-3110160.0010270.009880.0010240.009569631240
2013-01-3010300.0010530.0010170.0010330.006456634860
2013-01-2910450.0010990.0010150.0010150.00180119135430
2013-01-2810100.0010560.0010020.0010410.00116412018800
2013-01-2510290.0010290.009920.0010150.005065111180
2013-01-2410000.0010020.009880.009990.004064050580
2013-01-239850.009990.009850.009950.001301284510
2013-01-2210050.0010050.009850.009970.004514488730
2013-01-2110200.0010230.0010000.0010050.001861879570
2013-01-1810020.0010210.0010020.0010210.001701719900
2013-01-1710040.0010380.009980.0010000.003623641250
2013-01-1610390.0010430.0010000.0010190.007357492050
2013-01-1510000.0010300.009970.0010150.00139814158950
2013-01-119700.009950.009700.009950.004033942730
2013-01-109900.009990.009800.009960.003763718540
2013-01-099900.009900.009750.009850.002462411320
2013-01-089850.009920.009700.009860.001711674390
2013-01-079800.009900.009720.009890.004914810840
2013-01-049980.0010100.009830.009980.005415384950
2012-12-289900.009900.009630.009860.001391357730
2012-12-279500.009980.009450.009980.006566345220
2012-12-269430.009900.009220.009500.003443283960
2012-12-259490.009490.008960.009400.007627100890
2012-12-219360.009360.008700.008930.00145513017070
2012-12-209400.009470.009330.009350.001781670610
2012-12-199350.009500.009340.009340.002522363890
2012-12-189440.009500.009350.009500.001861750510
2012-12-179400.009680.009340.009500.003623416290
2012-12-149500.009590.009500.009520.001781698040
2012-12-139590.009700.009450.009670.001621562420
2012-12-129690.009690.009370.009530.002021905070
2012-12-119500.009800.009400.009600.002031932440
2012-12-109620.009800.009500.009500.006165912140
2012-12-079820.009830.009680.009710.002852778190
2012-12-069990.009990.009800.009820.001231213280
2012-12-059900.009900.009850.009870.0097957470
2012-12-049760.0010000.009760.009880.001981976210
2012-12-039880.0010000.009750.009760.001941919260
2012-11-309800.0010000.009750.009920.001671649690
2012-11-299710.009900.009710.009900.0075734490
2012-11-289860.009860.009580.009750.001791739460
2012-11-279820.009990.009700.009850.001201171930
2012-11-269920.0010090.009730.0010000.001561550670
2012-11-2210000.0010050.009710.0010050.004294290100
2012-11-219600.009820.009550.009820.002792695910
2012-11-2010200.0010200.009660.009800.004354360050
2012-11-1910100.0010200.009700.009830.006966971730
2012-11-169010.009600.009000.009500.009799204290
2012-11-158500.009090.008500.009010.00161214261350
2012-11-148980.009090.008820.009050.001141025120
2012-11-139100.009100.008980.008980.003232929670
2012-11-129110.009170.009100.009100.001721566520
2012-11-099150.009260.009150.009170.004123771960
2012-11-089160.009320.009150.009160.0095874870
2012-11-079210.009330.009200.009320.005865406120
2012-11-069320.009320.009250.009300.002031886870
2012-11-059190.009300.009100.009300.001841686150
2012-11-029010.009180.009010.009180.0078709960
2012-11-019240.009240.008990.009080.003713375890
2012-10-319180.009320.009170.009290.001271170310
2012-10-309400.009400.009150.009320.0088808600
2012-10-299470.009660.009160.009160.004344075390
2012-10-269650.009660.009500.009600.002912773810
2012-10-259560.009600.009470.009600.001551479230
2012-10-249370.009650.009370.009410.007006644310
2012-10-239370.009620.009350.009600.002622504960
2012-10-229400.009580.009300.009580.001081018720
2012-10-199150.009430.009100.009430.005965467760
2012-10-189080.009160.009050.009120.003443123090
2012-10-179160.009250.009050.009120.002932676990
2012-10-169150.009440.009090.009440.003983653690
2012-10-159650.009950.009300.009340.002061944010
2012-10-129650.009700.009600.009650.0067645650
2012-10-119880.009890.009720.009720.0083811790
2012-10-109950.0010050.009770.009800.00178717592310
2012-10-0910060.0010060.009910.009950.0054538150
2012-10-059870.0010000.009830.0010000.002522491600
2012-10-049650.009850.009470.009800.001801731420
2012-10-039660.009660.009600.009650.001931857970
2012-10-029680.009820.009610.009750.003513398130
2012-10-019800.009840.009690.009690.001851801990
2012-09-289800.009970.009700.009800.007267099220
2012-09-2710060.0010150.009850.009980.002422406460
2012-09-2610150.0010180.0010050.0010150.001651664740
2012-09-2510400.0010400.0010260.0010390.001301351020
2012-09-2410100.0010400.0010070.0010400.001141166020
2012-09-2110100.0010180.0010100.0010100.002022044860
2012-09-2010150.0010160.0010120.0010150.001131146110
2012-09-1910130.0010250.0010130.0010200.0074752230
2012-09-1810370.0010370.0010110.0010250.002332380060
2012-09-1410480.0010480.0010280.0010440.002272355370
2012-09-1310300.0010460.0010280.0010430.002082153450
2012-09-1210320.0010430.0010200.0010300.001641684190
2012-09-1110330.0010500.0010300.0010320.005135296980
2012-09-1010500.0010700.0010300.0010470.005125371440
2012-09-0710290.0010350.0010120.0010300.004404498900
2012-09-0610210.0010340.009960.0010050.006536628440
2012-09-0510530.0010530.0010230.0010300.002302385920
2012-09-0410500.0010580.0010420.0010530.001761848400
2012-09-0310350.0010620.0010340.0010500.001581660490
2012-08-3110210.0010320.0010200.0010320.001121145710
2012-08-3010500.0010500.0010230.0010460.002682783410
2012-08-2910570.0010610.0010420.0010560.001771856400
2012-08-2810690.0010690.0010560.0010660.002012141220
2012-08-2710600.0010680.0010560.0010680.002112240760
2012-08-2410520.0010700.0010520.0010560.002312438760
2012-08-2310630.0010700.0010500.0010700.001661755030
2012-08-2210640.0010650.0010520.0010560.003203387120
2012-08-2110780.0010780.0010640.0010640.002662840100
2012-08-2010760.0010870.0010660.0010680.004104395460
2012-08-1710890.0010980.0010730.0010940.001081174790
2012-08-1610850.0010950.0010670.0010850.002682907030
2012-08-1511000.0011400.0010620.0010650.0094710345060
2012-08-1411400.0011560.0011000.0011520.002632967470
2012-08-1310850.0011890.0010850.0011410.006417328960
2012-08-1010850.0010850.0010750.0010750.0048518380
2012-08-0910850.0010850.0010690.0010850.002002166330
2012-08-0810670.0010890.0010610.0010700.002462632480
2012-08-0710580.0011480.0010570.0010600.008048813350
2012-08-0610790.0010790.0010560.0010580.00981041740
2012-08-0310640.0010990.0010520.0010580.001671772830
2012-08-0210640.0010790.0010600.0010760.001261346140
2012-08-0110890.0010890.0010590.0010630.002572729020
2012-07-3110800.0010890.0010600.0010890.001751877730
2012-07-3010800.0011090.0010700.0010880.001531662500
2012-07-2710940.0011000.0010710.0010900.001491631060
2012-07-2610850.0011000.0010660.0010910.001331431050
2012-07-2511560.0011560.0010720.0010850.006797636320
2012-07-2410840.0011400.0010700.0011200.003684010440
2012-07-2311200.0011400.0010670.0011000.003613968400
2012-07-2011130.0013200.0011130.0011470.00157918980190
2012-07-1910880.0011080.0010590.0011080.001341444990
2012-07-1811030.0011140.0010420.0010850.007167659140
2012-07-1711000.0011250.0010910.0011000.008189022390
2012-07-1311690.0012120.0011410.0011750.001381609460
2012-07-1211820.0012150.0011100.0011990.005476441890
2012-07-1112250.0012300.0012100.0012120.001341629880
2012-07-1012800.0012800.0012450.0012550.001952463210
2012-07-0912580.0012600.0012210.0012500.001341666740

   ※ 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