[2429 JQスタンダード] ワールドIT 日足 時系列データ

[2429 JQスタンダード] ワールドIT (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12468.00468.00442.00448.0011840053965100
2013-07-11436.00463.00430.00463.0016140072473000
2013-07-10422.00446.00420.00438.0012310053747800
2013-07-09418.00425.00415.00424.004340018192400
2013-07-08435.00442.00408.00412.009530040449800
2013-07-05428.00431.00423.00425.005950025423500
2013-07-04416.00428.00415.00423.004610019424700
2013-07-03428.00428.00414.00414.006570027572200
2013-07-02415.00433.00412.00433.006770028430800
2013-07-01397.00407.00388.00407.007360029287500
2013-06-28377.00381.00362.00381.004590017091200
2013-06-27342.00362.00330.00362.006710023232800
2013-06-26384.00384.00346.00346.008100029178500
2013-06-25395.00395.00363.00374.0010470039460300
2013-06-24402.00409.00389.00400.005560022256700
2013-06-21391.00400.00383.00396.006340024726200
2013-06-20404.00420.00398.00406.006010024421200
2013-06-19418.00428.00405.00408.007840032576100
2013-06-18398.00416.00396.00415.009850040136700
2013-06-17387.00396.00384.00394.004020015684300
2013-06-14390.00390.00380.00383.005060019437800
2013-06-13386.00391.00369.00372.0010430039502200
2013-06-12395.00403.00384.00399.0011410044728300
2013-06-11415.00425.00397.00410.007560031022700
2013-06-10413.00428.00410.00420.0011950049794100
2013-06-07384.00399.00355.00399.0018600069662000
2013-06-06410.00420.00388.00392.0015290061578700
2013-06-05450.00457.00426.00426.006110026834900
2013-06-04436.00452.00415.00451.009100039227000
2013-06-03454.00463.00435.00447.0010160045488400
2013-05-31478.00483.00462.00467.008320039520700
2013-05-30484.00495.00456.00471.008990042725600
2013-05-29478.00509.00474.00497.0011120054691100
2013-05-28460.00476.00446.00469.0012250055853600
2013-05-27475.00475.00459.00472.005270024620400
2013-05-24485.00496.00447.00470.0018960088631200
2013-05-23510.00518.00456.00461.00294100140852600
2013-05-22542.00549.00508.00508.009800051222600
2013-05-21556.00564.00526.00540.0011500062592700
2013-05-20570.00581.00565.00572.0011100063504100
2013-05-17530.00556.00508.00550.0014280077110800
2013-05-16540.00549.00462.00529.00384300190757100
2013-05-15603.00607.00532.00543.00296900167505900
2013-05-14615.00625.00582.00593.0015730095203700
2013-05-13625.00639.00616.00623.0014330089848300
2013-05-10630.00638.00603.00630.00171900106784700
2013-05-09656.00660.00605.00640.00269700170906800
2013-05-08550.00678.00546.00648.001037500642617700
2013-05-07605.00608.00563.00578.00665200387827200
2013-05-02550.00595.00543.00587.00964900553053600
2013-05-01539.00569.00524.00530.00757300411883000
2013-04-30496.00517.00485.00509.00299500148621300
2013-04-26510.00530.00492.00496.00272700139584100
2013-04-25520.00521.00495.00514.00226100115278200
2013-04-24542.00545.00510.00521.00345400182644100
2013-04-23504.00526.00496.00526.00243300124055000
2013-04-22512.00513.00488.00493.00212900106496300
2013-04-19495.00512.00495.00500.0017740089204900
2013-04-18470.00506.00469.00491.00250100122932500
2013-04-17463.00482.00460.00477.0013530063828800
2013-04-16450.00470.00445.00453.0010990049845300
2013-04-15479.00480.00465.00465.006000028316500
2013-04-12453.00489.00450.00479.0019080090206000
2013-04-11475.00481.00452.00459.0015750072778800
2013-04-10483.00493.00470.00470.0017620084630900
2013-04-09509.00509.00472.00483.00227500111455400
2013-04-08481.00501.00478.00499.00295100145299100
2013-04-05468.00491.00455.00470.00399600190321600
2013-04-04437.00458.00427.00456.0014440063658200
2013-04-03434.00458.00426.00439.0015060066785200
2013-04-02400.00440.00390.00425.0023970099821800
2013-04-01443.00450.00401.00414.00316500134718000
2013-03-29466.00473.00442.00459.0012680058141000
2013-03-28475.00480.00458.00474.0012410058103600
2013-03-27470.00484.00459.00479.0016470077821500
2013-03-26490.00496.00470.00476.0017970087112800
2013-03-25488.00523.00481.00507.00576300290949100
2013-03-22466.00483.00457.00478.00318200150082300
2013-03-21459.00474.00452.00466.00359800167259400
2013-03-19425.00457.00421.00453.00490900215149400
2013-03-18399.00435.00397.00417.00437600181179800
2013-03-15386.00400.00385.00395.0021730085559000
2013-03-14387.00387.00377.00383.0010280039087300
2013-03-13380.00385.00377.00384.005170019717900
2013-03-12394.00395.00378.00380.0011340043642900
2013-03-11392.00405.00392.00394.0014200056445900
2013-03-08392.00404.00386.00391.0019510076843300
2013-03-07382.00393.00377.00392.0018830072678200
2013-03-06382.00387.00374.00375.0015060057224000
2013-03-05394.00396.00372.00377.0023960091851700
2013-03-04392.00392.00378.00388.00305100117809800
2013-03-01364.00386.00364.00380.0023920090890100
2013-02-28363.00365.00358.00363.0017840064548200
2013-02-27366.00370.00356.00357.0013290048136700
2013-02-26377.00381.00360.00362.0017650065014100
2013-02-25390.00395.00382.00385.008490032976400
2013-02-22386.00386.00374.00381.006120023296800
2013-02-21384.00395.00383.00389.006360024618700
2013-02-20398.00404.00387.00388.008820034835300
2013-02-19380.00395.00375.00395.007410028496500
2013-02-18373.00386.00364.00378.008690032588600
2013-02-15386.00386.00351.00358.0017400063378800
2013-02-14397.00407.00386.00391.0013110051958800
2013-02-13397.00463.00362.00430.00731600296236500
2013-02-12449.00454.00422.00427.0012830056005400
2013-02-08465.00466.00435.00443.0013700061609700
2013-02-07465.00477.00455.00466.0011690054541600
2013-02-06440.00480.00434.00470.00298000136930200
2013-02-05421.00442.00418.00441.0022540097633500
2013-02-04421.00425.00412.00421.009330038932500
2013-02-01411.00426.00410.00415.0016600068991300
2013-01-31400.00441.00400.00425.00358700151039900
2013-01-30384.00394.00382.00394.0010320040083100
2013-01-29385.00394.00381.00383.0012190046941800
2013-01-28377.00385.00366.00384.0017780067338700
2013-01-25359.00372.00358.00370.0011230041147900
2013-01-24357.00360.00351.00360.005990021284600
2013-01-23365.00371.00357.00359.007660027901600
2013-01-22376.00376.00363.00368.006240022994600
2013-01-21374.00377.00361.00377.009090033937300
2013-01-18363.00370.00358.00370.009150033362500
2013-01-17369.00369.00350.00358.0013100046973600
2013-01-16380.00380.00363.00366.009280034548100
2013-01-15382.00384.00375.00381.0015460058627200
2013-01-11366.00380.00361.00375.0017850066133800
2013-01-10360.00364.00360.00363.009320033653000
2013-01-09365.00367.00360.00364.006720024478400
2013-01-08362.00366.00357.00362.0010810039068900
2013-01-07353.00364.00353.00356.009020032292300
2013-01-04349.00353.00334.00353.0010610036676000
2012-12-28348.00348.00334.00334.0011900040381800
2012-12-27346.00352.00346.00349.004370015248800
2012-12-26339.00347.00338.00344.005690019506000
2012-12-25331.00343.00331.00340.0014500048863400
2012-12-21352.00352.00337.00338.0011690040173200
2012-12-20351.00362.00346.00353.0012120043202200
2012-12-19342.00359.00341.00350.009140032022100
2012-12-18349.00352.00335.00343.0013300045647300
2012-12-17358.00358.00341.00345.0013180046032900
2012-12-14351.00364.00345.00360.009340033207800
2012-12-13367.00368.00350.00355.0016040057688400
2012-12-12358.00374.00351.00361.00565500205554100
2012-12-11328.00355.00328.00355.00420100144208700
2012-12-10333.00335.00329.00330.0010070033411600
2012-12-07330.00334.00325.00330.0011790038857000
2012-12-06320.00332.00320.00330.0023170075869800
2012-12-05313.00321.00313.00318.004760015103100
2012-12-04318.00319.00312.00317.004840015215600
2012-12-03316.00322.00316.00318.009280029639300
2012-11-30314.00319.00310.00317.0012170038371800
2012-11-29307.00314.00307.00311.009290028897400
2012-11-28305.00308.00305.00306.00299009161000
2012-11-27305.00313.00300.00309.006490019966800
2012-11-26314.00314.00303.00310.007980024708000
2012-11-22313.00314.00310.00312.005100015922700
2012-11-21307.00316.00305.00312.007430023102500
2012-11-20312.00318.00305.00306.007330022742300
2012-11-19321.00327.00311.00313.0014810047264700
2012-11-16309.00320.00308.00319.0027160085367900
2012-11-15287.00305.00282.00302.0014330042224000
2012-11-14280.00289.00275.00289.006560018332600
2012-11-13290.00294.00274.00280.0010050028332100
2012-11-12301.00304.00291.00292.008170024188800
2012-11-09309.00309.00288.00302.0021650064287700
2012-11-08317.00345.00305.00314.001286500417639800
2012-11-07310.00315.00295.00301.0017450053367300
2012-11-06294.00308.00292.00304.0012840038268600
2012-11-05283.00300.00281.00291.0018160053342200
2012-11-02285.00285.00280.00284.007990022580400
2012-11-01266.00284.00265.00280.009420025980400
2012-10-31268.00269.00264.00266.004040010754000
2012-10-30270.00271.00264.00268.00316008469000
2012-10-29272.00272.00267.00270.004050010927000
2012-10-26269.00272.00266.00270.006550017613300
2012-10-25263.00266.00259.00265.0010290027042900
2012-10-24244.00251.00244.00251.004630011445000
2012-10-23253.00254.00247.00247.00307007675300
2012-10-22247.00252.00246.00250.00386009591200
2012-10-19248.00255.00248.00251.004820012101600
2012-10-18245.00251.00244.00250.004480011070900
2012-10-17247.00250.00245.00247.005530013655900
2012-10-16244.00253.00244.00250.005570013792200
2012-10-15241.00251.00240.00246.007560018413500
2012-10-12253.00258.00241.00243.0017490043265900
2012-10-11261.00267.00256.00259.004440011574200
2012-10-10267.00268.00262.00262.006800018028200
2012-10-09275.00275.00268.00271.004120011223500
2012-10-05283.00283.00273.00277.00342009451000
2012-10-04276.00283.00276.00281.00349009734600
2012-10-03280.00281.00276.00276.00334009308300
2012-10-02283.00284.00272.00280.007330020448800
2012-10-01290.00290.00283.00285.0013400038545000
2012-09-28285.00285.00278.00282.005840016469200
2012-09-27274.00287.00274.00287.004930013863300
2012-09-26277.00280.00272.00276.004920013556400
2012-09-25282.00283.00276.00277.005180014523000
2012-09-24274.00282.00270.00280.00305008404100
2012-09-21276.00282.00273.00275.006370017731000
2012-09-20290.00290.00274.00274.0012380034615200
2012-09-19286.00294.00286.00289.0013710039783900
2012-09-18278.00289.00278.00286.0015320043179900
2012-09-14274.00282.00268.00277.0018680051516200
2012-09-13260.00276.00258.00270.0019750052890400
2012-09-12256.00262.00256.00259.006240016167700
2012-09-11259.00263.00252.00252.004090010548200
2012-09-10257.00259.00254.00259.00261006695600
2012-09-07262.00268.00254.00255.0010460027320300
2012-09-06241.00262.00241.00262.0021240053698400
2012-09-05244.00245.00240.00241.005390013066600
2012-09-04247.00249.00239.00243.00329007982800
2012-09-03259.00259.00244.00246.009120022895000
2012-08-31252.00259.00250.00251.008760022215700
2012-08-30269.00274.00248.00252.0030340078666200
2012-08-29282.00290.00271.00273.00720900204061600
2012-08-28254.00276.00246.00266.0027580072167200
2012-08-27247.00260.00243.00259.0030290075895900
2012-08-24224.00249.00222.00239.0029840070142100
2012-08-23213.00230.00212.00230.0015460034019900
2012-08-22210.00213.00209.00211.00391008242600
2012-08-21209.00212.00206.00211.005470011476500
2012-08-20213.00213.00207.00210.006530013645900
2012-08-17214.00218.00211.00213.0011050023640600
2012-08-16206.00221.00204.00214.0010300021759100
2012-08-15211.00211.00203.00203.009230019071400
2012-08-14210.00211.00206.00207.006610013743400
2012-08-13213.00216.00206.00209.009160019304800
2012-08-10214.00216.00211.00211.007580016156800
2012-08-09208.00224.00206.00218.0030180065448400
2012-08-08205.00208.00202.00205.0019120039195300
2012-08-07226.00230.00196.00202.00565700117646100
2012-08-06240.00244.00224.00241.0011320027012400
2012-08-03258.00265.00255.00255.00388009999700
2012-08-02252.00263.00252.00261.00302007840100
2012-08-01258.00261.00251.00252.005410013801800
2012-07-31262.00265.00258.00264.00281007348600
2012-07-30265.00269.00257.00262.005400014192900
2012-07-27247.00268.00245.00265.0011160028876900
2012-07-26245.00247.00238.00242.006550015910500
2012-07-25237.00249.00236.00247.005290012852900
2012-07-24242.00247.00221.00238.0018420043178600
2012-07-23279.00279.00239.00250.0015460039910800
2012-07-20288.00291.00279.00284.00210005947000
2012-07-19294.00294.00283.00288.00265007593400
2012-07-18289.00296.00285.00290.004560013270900
2012-07-17286.00296.00283.00288.003540010269000
2012-07-13293.00294.00285.00292.00282008181600
2012-07-12297.00297.00289.00295.004640013604000
2012-07-11300.00300.00293.00293.004310012758300
2012-07-10301.00306.00296.00300.004450013440400
2012-07-09308.00314.00301.00301.005910018118400

   ※ 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