[2330 JQスタンダード] スマートブック 日足 時系列データ

[2330 JQスタンダード] スマートブック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121518.001555.001486.001530.0057028654847
2013-07-111500.001518.001493.001518.0030824632686
2013-07-101515.001595.001500.001510.00950214633021
2013-07-091510.001524.001490.001520.0037545678795
2013-07-081505.001528.001490.001508.0058748903125
2013-07-051490.001530.001471.001504.0042956450673
2013-07-041461.001488.001461.001476.0022093244056
2013-07-031490.001548.001461.001488.0032024783831
2013-07-021437.001450.001422.001435.0046796712095
2013-07-011455.001464.001418.001433.0017302497582
2013-06-281396.001435.001394.001418.0027233838896
2013-06-271428.001430.001383.001402.0045996491370
2013-06-261480.001485.001430.001431.0064799436183
2013-06-251482.001509.001470.001481.0019502892579
2013-06-241505.001523.001500.001509.0019412924787
2013-06-211496.001520.001480.001513.0016252433708
2013-06-201515.001515.001493.001507.0017052566615
2013-06-191520.001530.001500.001516.0017352618659
2013-06-181500.001522.001500.001517.0016282449923
2013-06-171490.001517.001480.001503.0033655020456
2013-06-141522.001559.001495.001495.00678410283122
2013-06-131596.001597.001512.001545.0051978082711
2013-06-121600.001610.001550.001596.0033135233141
2013-06-111600.001630.001584.001595.0027814461913
2013-06-101598.001606.001561.001590.0031965073410
2013-06-071580.001588.001490.001558.00862013207357
2013-06-061630.001665.001585.001591.001197819348109
2013-06-051740.001791.001680.001680.002072635551542
2013-06-042000.002000.001659.001666.0093341176380693
2013-06-031604.001638.001599.001600.0059829624748
2013-05-311583.001649.001583.001599.0025714133226
2013-05-301600.001601.001580.001581.0033755378567
2013-05-291600.001629.001595.001600.0027274380138
2013-05-281600.001619.001593.001602.006391025017
2013-05-271593.001619.001580.001615.0020373258914
2013-05-241580.001639.001580.001595.0043487001881
2013-05-231619.001632.001580.001584.00669110722277
2013-05-221678.001678.001608.001625.0041346758081
2013-05-211645.001650.001610.001613.00701211432342
2013-05-201670.001670.001630.001655.0050058251741
2013-05-171605.001705.001600.001638.001147018607125
2013-05-161750.001840.001470.001710.003830460302040
2013-05-151915.001920.001806.001870.00644912044187
2013-05-141900.001950.001896.001915.00618211886644
2013-05-131870.001930.001861.001913.00815815440291
2013-05-101920.001920.001885.001900.00654912465843
2013-05-091930.001969.001880.001919.00844216247384
2013-05-081965.001989.001888.001930.001207223472393
2013-05-071881.002000.001881.001951.002575749932907
2013-05-021770.001874.001768.001861.001017618578437
2013-05-011734.001812.001734.001790.00967317239439
2013-04-301736.001760.001718.001734.00627310898179
2013-04-261765.001790.001735.001750.0029345169383
2013-04-251700.001800.001700.001764.00711612472344
2013-04-241670.001895.001662.001706.002186438938066
2013-04-231697.001719.001630.001667.00677911372335
2013-04-221705.001747.001688.001714.001016517398174
2013-04-191600.001757.001590.001728.001073117805996
2013-04-181605.001619.001570.001580.0044347048029
2013-04-171580.001625.001580.001598.0020263227283
2013-04-161593.001625.001566.001600.0039826355917
2013-04-151629.001630.001616.001630.0036355908480
2013-04-121607.001646.001605.001630.0026024224427
2013-04-111650.001655.001600.001605.0057869420185
2013-04-101666.001675.001643.001655.0052968767927
2013-04-091700.001760.001660.001686.001760330154568
2013-04-081580.001690.001580.001689.001570125631663
2013-04-051625.001625.001561.001594.0046767404680
2013-04-041563.001600.001563.001600.0014702324448
2013-04-031640.001640.001600.001628.0029654780769
2013-04-021530.001653.001512.001640.0053578511274
2013-04-011610.001617.001536.001538.0045797270472
2013-03-291635.001680.001602.001605.0057809423985
2013-03-281547.001853.001536.001650.003076052740588
2013-03-271558.001558.001508.001534.0028104313880
2013-03-261580.001584.001541.001560.0018982969081
2013-03-251510.001558.001508.001558.0032254919143
2013-03-221502.001517.001487.001506.0022393364479
2013-03-211531.001531.001461.001502.00678910173250
2013-03-191532.001545.001531.001540.007251113012
2013-03-181548.001555.001529.001540.0042986622595
2013-03-151552.001556.001531.001538.0010611634096
2013-03-141548.001579.001545.001547.0020223137858
2013-03-131545.001549.001531.001532.0010351591729
2013-03-121535.001560.001530.001530.0048227428035
2013-03-111580.001590.001531.001551.0037385813327
2013-03-081631.001650.001575.001577.0053308645881
2013-03-071580.001615.001556.001611.0054758707914
2013-03-061544.001580.001539.001574.0034715412725
2013-03-051540.001560.001525.001544.0022063388728
2013-03-041525.001555.001525.001540.0028404371236
2013-03-011510.001525.001507.001525.0011451734946
2013-02-281520.001528.001501.001506.0016292461891
2013-02-271525.001529.001503.001519.0010851641099
2013-02-261515.001524.001505.001523.0013722076280
2013-02-251508.001527.001501.001516.0016572505475
2013-02-221560.001560.001504.001517.0016982597105
2013-02-211585.001585.001550.001560.0019122997624
2013-02-201523.001570.001523.001555.0024343766705
2013-02-191492.001517.001480.001510.0011801770167
2013-02-181501.001520.001421.001512.0048917216539
2013-02-151553.001561.001382.001514.001296719351909
2013-02-141560.001630.001560.001630.0016462611745
2013-02-131670.001670.001553.001565.00759812075951
2013-02-121739.001745.001686.001686.0026664565261
2013-02-081765.001765.001730.001740.0020423568057
2013-02-071770.001780.001750.001753.0027094766525
2013-02-061788.001805.001765.001770.0018933371255
2013-02-051783.001793.001770.001771.0019703502078
2013-02-041800.001805.001780.001788.0039367053072
2013-02-011824.001836.001795.001796.0018353319775
2013-01-311838.001855.001790.001824.0040847433384
2013-01-301825.001900.001819.001838.00934017445594
2013-01-291888.001888.001751.001810.00572110366569
2013-01-281690.001820.001685.001800.00815914201210
2013-01-251670.001684.001654.001680.0016842812130
2013-01-241672.001679.001653.001654.0016972824537
2013-01-231670.001670.001650.001652.0018953132560
2013-01-221652.001672.001650.001669.0027844617712
2013-01-211661.001670.001650.001652.0015562581455
2013-01-181640.001673.001605.001660.0022543677965
2013-01-171640.001648.001608.001630.0025404142873
2013-01-161662.001662.001646.001648.0034225652026
2013-01-151655.001675.001651.001652.0059849928357
2013-01-111677.001689.001625.001643.00641810582287
2013-01-101640.001709.001640.001678.00676511325664
2013-01-091537.001627.001537.001626.00861113641317
2013-01-081550.001563.001526.001536.0044996943667
2013-01-071520.001553.001515.001533.0045887022256
2013-01-041520.001527.001510.001515.0032604947265
2012-12-281497.001510.001484.001508.0030794601661
2012-12-271507.001511.001498.001502.0026053917871
2012-12-261498.001509.001497.001497.0017892686048
2012-12-251495.001515.001491.001506.0032464865388
2012-12-211510.001526.001491.001495.0045366822466
2012-12-201507.001524.001500.001508.0028234263095
2012-12-191552.001560.001515.001526.0055668557704
2012-12-181530.001682.001521.001527.001700726645442
2012-12-171496.001507.001476.001483.0026803987316
2012-12-141499.001505.001490.001505.0016422457735
2012-12-131491.001508.001491.001506.0015632343285
2012-12-121500.001509.001495.001509.0016682503462
2012-12-111515.001523.001496.001507.0018192729831
2012-12-101506.001525.001500.001524.0033014978072
2012-12-071530.001530.001511.001523.0020293089025
2012-12-061530.001530.001510.001522.0011621764556
2012-12-051528.001528.001498.001505.0017182608664
2012-12-041510.001530.001510.001512.0010741628756
2012-12-031498.001540.001498.001520.0034535221632
2012-11-301480.001500.001480.001498.0017712636580
2012-11-291490.001494.001480.001492.0015022232475
2012-11-281490.001499.001486.001492.0014542167182
2012-11-271490.001498.001485.001493.0011531719911
2012-11-261480.001500.001480.001491.0023423486174
2012-11-221492.001512.001480.001501.0015162266424
2012-11-211521.001536.001488.001503.0036675534674
2012-11-201466.001565.001455.001536.0066159950611
2012-11-191469.001469.001441.001466.0021903185167
2012-11-161450.001479.001450.001463.0025153677880
2012-11-151430.001475.001430.001470.0024563554157
2012-11-141471.001494.001436.001443.0037535470731
2012-11-131504.001504.001460.001474.0049287324014
2012-11-121510.001520.001506.001514.007491131232
2012-11-091525.001542.001501.001517.0015502352023
2012-11-081538.001549.001520.001530.0042376476827
2012-11-071527.001570.001515.001550.00673610393924
2012-11-061561.001565.001481.001530.00902913765489
2012-11-051519.001738.001519.001554.003718660913435
2012-11-021514.001528.001510.001522.0024093657817
2012-11-011517.001528.001506.001511.0015112295732
2012-10-311520.001536.001505.001517.0027024097982
2012-10-301498.001539.001497.001517.0016992572931
2012-10-291508.001528.001486.001498.0023503536994
2012-10-261529.001576.001500.001503.00690210563938
2012-10-251500.001565.001498.001498.0049507506504
2012-10-241515.001523.001480.001509.0021513232566
2012-10-231531.001531.001503.001518.0015652372083
2012-10-221493.001544.001493.001532.0037135670537
2012-10-191477.001582.001477.001497.001170717891396
2012-10-181477.001492.001470.001486.0014982215865
2012-10-171469.001485.001458.001485.0016292401447
2012-10-161455.001478.001455.001468.0012431820272
2012-10-151436.001460.001430.001455.0010691539882
2012-10-121445.001465.001439.001450.0020612983530
2012-10-111452.001483.001446.001475.0027293996777
2012-10-101471.001480.001450.001477.0013131932849
2012-10-091470.001488.001468.001473.008831301687
2012-10-051474.001490.001474.001479.0024313593168
2012-10-041470.001491.001469.001490.0015632309734
2012-10-031465.001494.001465.001485.0016442425914
2012-10-021461.001484.001461.001474.008661269866
2012-10-011479.001508.001471.001480.0016082389872
2012-09-281451.001479.001450.001479.0018952765392
2012-09-271475.001485.001460.001475.0024643622533
2012-09-261478.001487.001467.001476.006941026245
2012-09-251468.001495.001468.001475.0018782775975
2012-09-241479.001499.001470.001476.0021383166461
2012-09-211500.001501.001487.001496.0013792063443
2012-09-201491.001502.001481.001494.0015522315453
2012-09-191460.001505.001460.001500.0026463901189
2012-09-181502.001519.001499.001500.0038295757623
2012-09-141515.001540.001512.001515.0016092450503
2012-09-131501.001516.001500.001512.0011621748904
2012-09-121505.001513.001496.001510.0016642500742
2012-09-111508.001528.001508.001514.0011581757440
2012-09-101511.001530.001510.001524.0010981668385
2012-09-071517.001530.001510.001525.0015242314943
2012-09-061504.001539.001502.001523.009151384219
2012-09-051538.001576.001498.001500.00801112240806
2012-09-041525.001537.001517.001532.00343523952
2012-09-031528.001542.001503.001516.0012821950789
2012-08-311502.001530.001502.001528.008791331839
2012-08-301540.001543.001511.001512.00583887296
2012-08-291521.001540.001521.001536.007471138038
2012-08-281544.001545.001520.001538.0012451903954
2012-08-271535.001559.001533.001535.0017752731042
2012-08-241535.001563.001525.001551.0020683190928
2012-08-231541.001565.001530.001548.0010131562390
2012-08-221520.001543.001520.001533.00589900945
2012-08-211524.001544.001524.001532.006971068140
2012-08-201520.001540.001507.001540.0016022435766
2012-08-171520.001538.001519.001529.008241257279
2012-08-161513.001539.001513.001525.0011001679046
2012-08-151524.001565.001511.001542.0019462991199
2012-08-141550.001552.001527.001529.007121091480
2012-08-131550.001568.001526.001536.0012721954961
2012-08-101550.001560.001543.001550.009141415337
2012-08-091570.001571.001550.001554.00585914464
2012-08-081586.001586.001510.001549.0012571942552
2012-08-071576.001597.001576.001586.00389614999
2012-08-061605.001618.001580.001601.00552879384
2012-08-031592.001626.001590.001620.0010101623219
2012-08-021610.001627.001589.001625.0012862073200
2012-08-011630.001630.001580.001618.0017922869730
2012-07-311590.001598.001571.001597.007391172994
2012-07-301590.001590.001560.001586.006751063425
2012-07-271552.001597.001548.001570.007131111074
2012-07-261540.001558.001528.001538.0013442074598
2012-07-251550.001578.001520.001547.0010141566437
2012-07-241600.001610.001540.001568.0010441654939
2012-07-231630.001638.001600.001601.0011581865527
2012-07-201660.001664.001630.001630.0018933117089
2012-07-191673.001683.001663.001663.0010891818616
2012-07-181682.001700.001680.001690.0018213069538
2012-07-171702.001740.001702.001730.006321084683
2012-07-131701.001724.001695.001700.0012512130772
2012-07-121829.001829.001703.001705.0040497053871
2012-07-111810.001829.001780.001804.0021603892513
2012-07-101815.001867.001813.001813.0017663225711
2012-07-091816.001880.001807.001811.0037096771157

   ※ 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