[2329 JQスタンダード] 東北新社 日足 時系列データ

[2329 JQスタンダード] 東北新社 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12900.00917.00895.00917.00110009950200
2013-07-11895.00895.00889.00891.0048004277400
2013-07-10890.00900.00890.00891.0056004990100
2013-07-09899.00902.00870.00870.0066005794500
2013-07-08910.00910.00875.00875.002190019564000
2013-07-05901.00913.00885.00910.0019001709100
2013-07-04917.00917.00895.00901.0084007672200
2013-07-03897.00914.00896.00899.0092008307400
2013-07-02900.00917.00877.00896.0039003473500
2013-07-01898.00900.00890.00890.0028002512100
2013-06-28864.00896.00864.00896.0045003950800
2013-06-27895.00895.00840.00850.00100008526800
2013-06-26898.00898.00878.00878.0036003192700
2013-06-25889.00889.00875.00885.0061005391400
2013-06-24864.00888.00864.00886.0062005457600
2013-06-21841.00850.00834.00850.0054004535500
2013-06-20835.00843.00831.00835.001540012864500
2013-06-19856.00856.00835.00835.00105008832900
2013-06-18880.00880.00843.00854.002210018882000
2013-06-17850.00862.00833.00842.003120026402900
2013-06-14900.00900.00863.00877.005190045507800
2013-06-13910.00915.00904.00908.003550032276100
2013-06-12917.00917.00897.00903.001560014078000
2013-06-11884.00907.00884.00901.002800025184300
2013-06-10876.00904.00876.00892.002930026060900
2013-06-07888.00905.00870.00880.006860060389700
2013-06-06920.00925.00910.00915.004550041908700
2013-06-05925.00929.00912.00929.002400022129600
2013-06-04930.00930.00889.00926.002150019526200
2013-06-03933.00938.00889.00933.006760062907700
2013-05-31955.00955.00933.00933.004540042843500
2013-05-30920.00930.00900.00930.00211100192541700
2013-05-29905.00930.00897.00911.008270074869900
2013-05-28900.00904.00899.00904.002980026867100
2013-05-27933.00933.00897.00904.001440013043700
2013-05-24905.00942.00889.00933.003150028590700
2013-05-23910.00945.00905.00905.004540042018600
2013-05-22912.00919.00904.00910.002880026229700
2013-05-21952.00952.00920.00921.003570033551100
2013-05-20935.00989.00935.00959.006530062562000
2013-05-17991.001036.00991.001036.003190032425300
2013-05-161004.001026.00920.001000.003890038159600
2013-05-151065.001065.001009.001009.002830029156700
2013-05-141057.001065.001030.001065.003310034850900
2013-05-131048.001060.001011.001058.003930041078900
2013-05-101030.001048.001015.001025.002580026460000
2013-05-091028.001031.001020.001025.001130011577800
2013-05-081044.001045.001020.001028.002530026073600
2013-05-071026.001045.001026.001044.003390035089000
2013-05-02998.001060.00980.001026.005160052219700
2013-05-01965.00995.00962.00983.002340022739100
2013-04-30949.00965.00949.00965.0042004024600
2013-04-26943.00960.00941.00941.001940018438900
2013-04-25943.00968.00930.00954.003170029970600
2013-04-24950.00955.00944.00950.003420032440100
2013-04-23943.00969.00943.00950.002150020561000
2013-04-22945.00959.00943.00943.002690025454500
2013-04-19950.00955.00916.00943.003130029381200
2013-04-18892.00944.00884.00916.001430013060100
2013-04-17904.00924.00902.00902.001280011698000
2013-04-16873.00930.00858.00902.001590014335700
2013-04-15920.00920.00902.00918.001710015581100
2013-04-12900.00920.00890.00920.001990018110200
2013-04-11900.00910.00893.00900.003070027676600
2013-04-10890.00896.00886.00892.002540022624600
2013-04-09861.00890.00861.00882.001510013185100
2013-04-08830.00888.00830.00856.002890024750100
2013-04-05845.00846.00802.00830.004340036186900
2013-04-04835.00835.00800.00827.002830023207400
2013-04-03828.00828.00816.00818.003260026783300
2013-04-02785.00820.00775.00815.004640036772700
2013-04-01773.00794.00769.00785.001630012762100
2013-03-29780.00790.00770.00773.001840014351900
2013-03-28779.00785.00750.00770.00114008810300
2013-03-27777.00780.00765.00775.0082006344800
2013-03-26771.00780.00753.00778.001520011654200
2013-03-25769.00798.00769.00782.002090016420900
2013-03-22785.00788.00776.00784.001520011918500
2013-03-21782.00794.00782.00788.00108008517600
2013-03-19770.00795.00770.00795.002290017965500
2013-03-18775.00780.00765.00770.001390010735700
2013-03-15760.00774.00760.00774.0063004831900
2013-03-14770.00773.00760.00764.002150016445900
2013-03-13763.00773.00760.00770.00115008802400
2013-03-12760.00770.00755.00770.003130023832000
2013-03-11735.00765.00733.00760.002330017481000
2013-03-08730.00738.00725.00735.001640011987900
2013-03-07710.00747.00700.00745.004240030536500
2013-03-06695.00696.00687.00690.002640018214800
2013-03-05693.00697.00685.00695.003050021085700
2013-03-04701.00705.00691.00691.002720019021100
2013-03-01701.00709.00691.00700.002740019171500
2013-02-28700.00710.00700.00702.00104007296400
2013-02-27712.00712.00700.00700.0069004859600
2013-02-26705.00713.00701.00712.00134009494000
2013-02-25709.00712.00705.00709.0068004822300
2013-02-22705.00709.00705.00709.00900635700
2013-02-21710.00728.00703.00709.002200015670300
2013-02-20705.00715.00705.00710.0087006177400
2013-02-19700.00702.00695.00696.00105007317200
2013-02-18681.00700.00681.00700.00143009896600
2013-02-15700.00705.00675.00685.00109007467700
2013-02-14706.00718.00695.00715.002720019077700
2013-02-13725.00735.00723.00726.0097007048000
2013-02-12735.00739.00725.00725.0048003515600
2013-02-08735.00735.00730.00735.0049003588800
2013-02-07737.00737.00730.00735.0014001026700
2013-02-06724.00737.00724.00737.001940014138200
2013-02-05746.00749.00720.00724.00127009327500
2013-02-04727.00737.00726.00731.001370010036600
2013-02-01713.00725.00713.00725.001520010950800
2013-01-31703.00713.00685.00713.001920013521900
2013-01-30709.00710.00702.00709.0088006219100
2013-01-29697.00715.00695.00709.0078005484800
2013-01-28708.00710.00697.00697.0097006842000
2013-01-25677.00700.00677.00700.00104007187900
2013-01-24680.00686.00666.00675.0053003601500
2013-01-23674.00685.00663.00680.0066004463200
2013-01-22678.00700.00675.00685.0081005543100
2013-01-21686.00698.00686.00687.0097006691100
2013-01-18665.00699.00665.00699.002530017204100
2013-01-17668.00668.00651.00663.001500989200
2013-01-16665.00669.00662.00663.007550050118500
2013-01-15650.00678.00650.00674.00144009538000
2013-01-11650.00655.00639.00650.00133008635600
2013-01-10643.00647.00627.00645.00114007286500
2013-01-09634.00645.00629.00629.0049003138400
2013-01-08635.00643.00601.00627.001850011612800
2013-01-07645.00646.00632.00639.0097006202100
2013-01-04645.00646.00640.00644.00142009137900
2012-12-28640.00644.00640.00644.0072004615000
2012-12-27630.00640.00630.00640.0054003438900
2012-12-26632.00647.00631.00633.0056003557500
2012-12-25633.00648.00631.00648.001890012069200
2012-12-21647.00647.00630.00637.00102006517400
2012-12-20648.00648.00643.00648.0025001615800
2012-12-19638.00650.00638.00650.00134008636100
2012-12-18629.00639.00624.00639.00139008772600
2012-12-17620.00630.00620.00630.0076004756600
2012-12-14630.00630.00624.00630.0060003767300
2012-12-13628.00630.00620.00630.001910011991700
2012-12-12606.00616.00606.00616.0060003654700
2012-12-11601.00608.00600.00603.0074004450500
2012-12-10617.00617.00598.00602.00100006073500
2012-12-07612.00617.00610.00617.0058003552100
2012-12-06605.00619.00605.00612.00136008272200
2012-12-05617.00630.00608.00614.0079004859200
2012-12-04614.00637.00606.00632.001920011855600
2012-12-03595.00601.00592.00601.0088005254100
2012-11-30592.00595.00591.00592.0063003730800
2012-11-29589.00594.00588.00590.0044002596600
2012-11-28588.00589.00583.00588.0026001519700
2012-11-27585.00585.00583.00583.0031001810700
2012-11-26595.00600.00584.00590.0068004020600
2012-11-22597.00597.00591.00595.0030001782400
2012-11-21595.00596.00590.00590.0070004154000
2012-11-20588.00590.00579.00582.0060003507700
2012-11-19585.00592.00585.00592.00112006584700
2012-11-16582.00584.00578.00582.0038002206800
2012-11-15581.00582.00572.00582.001700983400
2012-11-14572.00589.00571.00581.0018001037800
2012-11-13570.00577.00570.00577.0080004574800
2012-11-12566.00580.00564.00573.00170009720900
2012-11-09554.00569.00550.00555.004440024712300
2012-11-08553.00567.00552.00554.002690014910400
2012-11-07549.00556.00549.00553.0054002978600
2012-11-06553.00553.00545.00549.0044002419000
2012-11-05558.00559.00543.00553.002080011532700
2012-11-02561.00561.00556.00558.0056003128300
2012-11-01561.00563.00557.00560.0044002462200
2012-10-31562.00569.00560.00560.0065003657200
2012-10-30572.00572.00570.00572.0028001599800
2012-10-29571.00572.00562.00572.0044002489400
2012-10-26590.00590.00570.00571.0078004504000
2012-10-25575.00590.00573.00590.0062003569400
2012-10-24574.00575.00570.00575.0036002062300
2012-10-23569.00569.00565.00567.0037002095900
2012-10-22561.00570.00561.00569.0045002554900
2012-10-19571.00571.00569.00569.0040002279600
2012-10-18573.00581.00568.00570.00111006336000
2012-10-17568.00574.00564.00572.0018001021200
2012-10-16563.00569.00561.00566.0025001413200
2012-10-15560.00563.00558.00563.0028001568200
2012-10-12575.00575.00562.00567.0082004666700
2012-10-11595.00595.00576.00576.0061003552500
2012-10-10588.00599.00587.00587.0057003361200
2012-10-09592.00601.00591.00591.0053003142200
2012-10-05595.00595.00591.00591.0037002197300
2012-10-04599.00600.00595.00600.0087005194800
2012-10-03601.00602.00595.00595.00117007002200
2012-10-02600.00600.00598.00600.0017001019500
2012-10-01605.00605.00598.00598.0033001992600
2012-09-28608.00608.00596.00605.0025001501300
2012-09-27603.00609.00600.00608.0042002548300
2012-09-26595.00600.00589.00597.0034002027000
2012-09-25595.00595.00590.00595.0038002256900
2012-09-24595.00595.00594.00595.0072004283200
2012-09-21594.00598.00591.00597.0039002322800
2012-09-20595.00595.00584.00584.00103006079000
2012-09-19588.00590.00571.00582.002770016024600
2012-09-18595.00600.00594.00597.0056003333400
2012-09-14600.00604.00600.00602.0018001081700
2012-09-13600.00600.00590.00600.001850011085700
2012-09-12600.00603.00590.00601.0049002930100
2012-09-11607.00607.00591.00600.0065003881500
2012-09-10601.00606.00601.00606.00700423100
2012-09-07605.00608.00605.00606.0030001815900
2012-09-06606.00606.00600.00605.0023001389200
2012-09-05607.00610.00607.00610.0034002064100
2012-09-04630.00630.00602.00617.0069004287400
2012-09-03610.00617.00610.00617.0033002018600
2012-08-31608.00613.00600.00610.0072004351700
2012-08-30611.00624.00607.00619.00139008502800
2012-08-29620.00628.00610.00610.0061003732600
2012-08-28623.00624.00616.00620.001100683400
2012-08-27644.00644.00621.00622.0019001188300
2012-08-24623.00638.00618.00638.001500936000
2012-08-23625.00646.00622.00636.00156009942100
2012-08-22614.00624.00614.00623.0095005868800
2012-08-21616.00625.00614.00614.0022001364100
2012-08-20615.00626.00614.00616.0079004901500
2012-08-17612.00617.00610.00614.001200735500
2012-08-16610.00612.00610.00611.00900549800
2012-08-15617.00617.00607.00610.0031001899400
2012-08-14624.00624.00611.00617.0026001601300
2012-08-13613.00625.00613.00620.0042002602300
2012-08-10609.00610.00609.00610.00600365600
2012-08-09602.00625.00602.00615.0023001407400
2012-08-08608.00612.00600.00612.0066003993200
2012-08-07611.00611.00610.00611.00400244300
2012-08-06610.00626.00607.00611.0042002564300
2012-08-03622.00622.00610.00610.0058003601900
2012-08-02614.00628.00612.00622.0032001980200
2012-08-01638.00638.00613.00614.001500924700
2012-07-31647.00650.00621.00640.00154009925800
2012-07-30606.00625.00606.00616.002160013161000
2012-07-27590.00603.00587.00594.0079004687200
2012-07-26585.00589.00575.00580.0093005427400
2012-07-25586.00588.00585.00585.0054003160700
2012-07-24585.00595.00580.00590.00160009374500
2012-07-23580.00585.00576.00585.00163009507800
2012-07-20585.00590.00579.00579.004020023530300
2012-07-19580.00586.00575.00582.001780010344000
2012-07-18595.00595.00577.00588.0032001883000
2012-07-17617.00617.00597.00598.002310014185700
2012-07-13602.00605.00602.00604.001500905300
2012-07-12610.00615.00593.00601.002730016494200
2012-07-11610.00626.00604.00626.002700016574800
2012-07-10612.00618.00609.00615.00156009593500
2012-07-09610.00616.00608.00612.00146008948700

   ※ 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