[2431 JQスタンダード] 日テクシード 日足 時系列データ

[2431 JQスタンダード] 日テクシード (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-26520.00535.00520.00535.0029001535400
2011-07-25542.00542.00528.00530.0035001874800
2011-07-22527.00540.00527.00538.00800428600
2011-07-21536.00537.00536.00537.0045002416400
2011-07-20530.00543.00530.00543.0036001925100
2011-07-19530.00540.00530.00540.0049002623400
2011-07-15530.00535.00530.00530.001500796500
2011-07-14525.00525.00525.00525.0010052500
2011-07-13528.00540.00528.00535.001800967000
2011-07-1200
2011-07-11521.00538.00521.00538.001300691800
2011-07-0800
2011-07-07538.00538.00530.00530.00400212800
2011-07-0600
2011-07-05540.00540.00530.00530.00300161000
2011-07-04527.00540.00520.00530.0054002891500
2011-07-01535.00537.00535.00537.001600857000
2011-06-30517.00536.00517.00536.00900475200
2011-06-29533.00538.00525.00525.001400750900
2011-06-28530.00539.00527.00527.0049002628800
2011-06-27535.00535.00521.00530.0019001001200
2011-06-24536.00536.00520.00523.00116006150600
2011-06-23525.00535.00522.00535.0027001422400
2011-06-22515.00530.00515.00530.0031001618400
2011-06-21515.00515.00515.00515.0010051500
2011-06-20500.00515.00500.00515.0020001018000
2011-06-17512.00512.00495.00495.001200597100
2011-06-16502.00502.00502.00502.00400200800
2011-06-1500
2011-06-14504.00504.00504.00504.00200100800
2011-06-1300
2011-06-10519.00525.00514.00514.0089004620600
2011-06-09520.00520.00515.00520.001800934300
2011-06-08519.00520.00519.00519.001600831000
2011-06-07510.00518.00510.00518.0020001031600
2011-06-06510.00510.00510.00510.00700357000
2011-06-0300
2011-06-02490.00495.00490.00495.0032001582000
2011-06-01506.00510.00505.00510.001000505900
2011-05-31501.00510.00500.00510.00177008890200
2011-05-30500.00509.00500.00509.0068003418800
2011-05-27491.00505.00490.00500.00176008721100
2011-05-26482.00508.00482.00508.0060002945500
2011-05-25500.00500.00490.00490.0042002078000
2011-05-24490.00495.00487.00495.00150007341200
2011-05-23489.00491.00489.00490.00151007399000
2011-05-20505.00505.00488.00489.0083004064000
2011-05-19494.00504.00492.00497.002190010840500
2011-05-18499.00500.00488.00497.0071003530100
2011-05-17492.00505.00492.00500.00147007328400
2011-05-16479.00520.00479.00513.00172008568000
2011-05-13460.00460.00440.00440.00300136000
2011-05-12450.00460.00441.00441.0024001083000
2011-05-1100
2011-05-10440.00440.00440.00440.0010044000
2011-05-09440.00445.00440.00445.001200533000
2011-05-06437.00437.00437.00437.002000874000
2011-05-02427.00437.00427.00437.0043001859100
2011-04-28419.00419.00403.00419.00300124100
2011-04-27409.00419.00408.00419.001300536300
2011-04-26426.00426.00425.00425.00300127600
2011-04-25434.00434.00434.00434.0024001041600
2011-04-22420.00445.00420.00445.00900383500
2011-04-21419.00420.00419.00420.001100461000
2011-04-20419.00419.00413.00419.00600249000
2011-04-19419.00419.00419.00419.0010041900
2011-04-18419.00419.00419.00419.0010041900
2011-04-15425.00425.00425.00425.0010042500
2011-04-14427.00427.00427.00427.0020085400
2011-04-1300
2011-04-12407.00428.00400.00416.001700697100
2011-04-1100
2011-04-0800
2011-04-0700
2011-04-06420.00430.00420.00430.001600684000
2011-04-0500
2011-04-04440.00440.00440.00440.0010044000
2011-04-01430.00430.00430.00430.00300129000
2011-03-31450.00450.00450.00450.0010045000
2011-03-30446.00446.00446.00446.0010044600
2011-03-29438.00438.00438.00438.0010043800
2011-03-28410.00423.00402.00415.001100453000
2011-03-25423.00423.00423.00423.0029001226700
2011-03-24422.00422.00415.00415.00600251200
2011-03-23421.00421.00411.00421.00400166400
2011-03-22426.00426.00426.00426.001600681600
2011-03-1800
2011-03-1700
2011-03-1600
2011-03-15419.00419.00379.00418.002100852500
2011-03-14400.00420.00399.00420.001100449800
2011-03-11424.00424.00424.00424.0010042400
2011-03-10424.00424.00424.00424.0010042400
2011-03-09419.00419.00419.00419.0010041900
2011-03-08418.00418.00418.00418.0010041800
2011-03-07408.00410.00408.00410.0020081800
2011-03-04400.00400.00400.00400.00300120000
2011-03-03412.00412.00412.00412.0010041200
2011-03-0200
2011-03-01421.00421.00421.00421.0010042100
2011-02-28419.00419.00415.00415.0020083400
2011-02-25421.00421.00413.00413.0028001177200
2011-02-24420.00420.00416.00416.00700292000
2011-02-23420.00420.00420.00420.0020084000
2011-02-22420.00420.00420.00420.0020084000
2011-02-21421.00421.00421.00421.0020084200
2011-02-18420.00422.00420.00422.00600253000
2011-02-17420.00420.00420.00420.0010042000
2011-02-1600
2011-02-15420.00420.00420.00420.0020084000
2011-02-14407.00418.00407.00407.00900370400
2011-02-1000
2011-02-0900
2011-02-08404.00404.00404.00404.0020080800
2011-02-07388.00388.00388.00388.0010038800
2011-02-04385.00401.00385.00401.001100427500
2011-02-0300
2011-02-0200
2011-02-01410.00410.00408.00408.00400163400
2011-01-31420.00420.00420.00420.0020084000
2011-01-2800
2011-01-27395.00408.00395.00408.00800319900
2011-01-2600
2011-01-25418.00418.00418.00418.0026001086800
2011-01-24422.00422.00420.00420.001300547400
2011-01-21419.00419.00419.00419.0020083800
2011-01-20419.00419.00419.00419.0010041900
2011-01-19419.00419.00419.00419.0010041900
2011-01-18414.00414.00414.00414.0010041400
2011-01-17422.00422.00406.00406.00400164000
2011-01-1400
2011-01-1300
2011-01-1200
2011-01-11417.00422.00417.00422.00300125600
2011-01-0700
2011-01-0600
2011-01-0500
2011-01-0400
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-2700
2010-12-24424.00424.00424.00424.0055002332000
2010-12-22430.00430.00427.00429.002100899000
2010-12-21418.00430.00415.00430.0024001013400
2010-12-20418.00418.00418.00418.0010041800
2010-12-17418.00418.00415.00418.001200499900
2010-12-16418.00418.00418.00418.0010041800
2010-12-15417.00417.00417.00417.0010041700
2010-12-14405.00418.00405.00418.00500203800
2010-12-13417.00417.00417.00417.0010041700
2010-12-10386.00418.00386.00418.0083003229900
2010-12-09416.00416.00416.00416.001600665600
2010-12-08417.00417.00417.00417.0010041700
2010-12-07409.00415.00407.00415.001500615400
2010-12-06410.00410.00410.00410.0020082000
2010-12-03409.00410.00406.00406.001400571100
2010-12-02410.00414.00410.00414.001000412800
2010-12-01399.00410.00399.00410.001500599600
2010-11-30400.00407.00400.00407.00400161100
2010-11-29400.00400.00395.00395.00400159500
2010-11-26410.00410.00410.00410.001400574000
2010-11-25419.00422.00419.00422.0046001930800
2010-11-24414.00418.00410.00418.002100870900
2010-11-22396.00404.00396.00402.002100841100
2010-11-19399.00399.00399.00399.00100003990000
2010-11-18384.00399.00384.00399.00800311400
2010-11-1700
2010-11-16375.00399.00375.00399.001200454800
2010-11-15391.00399.00391.00399.00300118100
2010-11-12398.00398.00398.00398.001000398000
2010-11-1100
2010-11-1000
2010-11-09398.00398.00398.00398.0010039800
2010-11-08390.00390.00390.00390.0020078000
2010-11-05395.00395.00381.00381.002000769000
2010-11-04398.00398.00398.00398.0010039800
2010-11-02395.00395.00395.00395.0010039500
2010-11-01395.00395.00395.00395.0020079000
2010-10-29367.00389.00367.00389.00300112300
2010-10-2800
2010-10-2700
2010-10-2600
2010-10-25399.00399.00399.00399.0027001077300
2010-10-22399.00399.00397.00399.001200478000
2010-10-21400.00400.00400.00400.001200480000
2010-10-2000
2010-10-1900
2010-10-18402.00402.00400.00400.00700281100
2010-10-15391.00404.00383.00404.00600235400
2010-10-14410.00410.00405.00405.00500204500
2010-10-13430.00430.00430.00430.0020086000
2010-10-12399.00440.00399.00440.00400163800
2010-10-08364.00383.00364.00370.00900334200
2010-10-0700
2010-10-0600
2010-10-05391.00391.00388.00388.0030001170000
2010-10-04371.00399.00371.00399.00400155200
2010-10-01388.00388.00381.00387.001200458500
2010-09-30381.00390.00381.00390.0020077100
2010-09-29371.00381.00371.00381.0020075200
2010-09-28381.00381.00350.00381.00600224400
2010-09-2700
2010-09-24399.00399.00375.00391.0040001577200
2010-09-22385.00385.00383.00383.00600230000
2010-09-21375.00385.00373.00373.00800300200
2010-09-1700
2010-09-16368.00375.00368.00375.00600221500
2010-09-15368.00368.00355.00355.0068002479800
2010-09-14358.00358.00358.00358.00600214800
2010-09-13343.00351.00340.00351.00800276400
2010-09-1000
2010-09-0900
2010-09-0800
2010-09-07351.00351.00351.00351.0020070200
2010-09-06336.00352.00336.00341.001500512400
2010-09-03337.00352.00337.00352.001500509900
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-30357.00357.00357.00357.0010035700
2010-08-2700
2010-08-2600
2010-08-25344.00355.00344.00355.0039001343300
2010-08-24358.00358.00337.00355.002200763000
2010-08-23358.00358.00355.00355.001000355300
2010-08-20351.00351.00351.00351.0020070200
2010-08-1900
2010-08-18339.00339.00339.00339.0010033900
2010-08-17333.00333.00333.00333.0010033300
2010-08-16345.00345.00335.00335.001500504100
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-09330.00363.00330.00363.001800614600
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-03367.00367.00367.00367.0010036700
2010-08-0200
2010-07-30361.00367.00361.00367.00300108900
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-2600
2010-07-23369.00369.00369.00369.0032001180800
2010-07-22372.00372.00369.00369.00300111100
2010-07-21348.00358.00348.00358.001000353300
2010-07-20331.00380.00331.00380.0040001468600

   ※ 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