[2458 JQスタンダード] 夢テクノロジ 日足 時系列データ

[2458 JQスタンダード] 夢テクノロジ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1291300.0093000.0091200.0092500.0011410482100
2013-07-1189000.0092000.0089000.0091800.0012511342200
2013-07-1092000.0092000.0088100.0088800.00665917000
2013-07-0987200.0090500.0087200.0089900.00504445700
2013-07-0889500.0092500.0086900.0090000.0017915884700
2013-07-0584800.0088000.0084800.0087900.001099457500
2013-07-0482200.0084500.0082200.0084500.00635224600
2013-07-0383000.0083000.0081300.0081400.0013911417900
2013-07-0280600.0082200.0080100.0081500.001229905200
2013-07-0174000.0080600.0074000.0080600.00725568000
2013-06-2871500.0075000.0070200.0074600.00715149600
2013-06-2770100.0071900.0070000.0071500.00956694900
2013-06-2677000.0077000.0070000.0070000.00866412700
2013-06-2578300.0078300.0075600.0076600.00614694300
2013-06-2480000.0080200.0078900.0079000.00534212000
2013-06-2175000.0080000.0073500.0079200.0013210158200
2013-06-2080000.0081400.0079300.0080900.00473775000
2013-06-1980400.0080500.0078300.0079800.00403172400
2013-06-1881200.0081400.0080200.0081300.00211702000
2013-06-1777200.0081400.0077200.0081000.00503981700
2013-06-1477000.0078400.0076300.0077200.00413165600
2013-06-1376700.0078000.0076600.0077100.00413168900
2013-06-1275600.0078000.0075000.0077000.00523972200
2013-06-1173100.0077400.0073000.0075500.00544051500
2013-06-1075100.0075100.0070700.0075000.00604410700
2013-06-0770000.0073300.0066100.0070000.0017612318000
2013-06-0680600.0083500.0075200.0077000.0021016583800
2013-06-0589400.0089400.0085100.0085100.00978457000
2013-06-0484200.0092500.0082300.0089400.0018316149900
2013-06-0387100.0089600.0085000.0085000.00605216900
2013-05-3183800.0087300.0083800.0085600.00282410000
2013-05-3087500.0087600.0084600.0084600.00726171500
2013-05-2985600.0088900.0085600.0087900.00322820900
2013-05-2892700.0092700.0084500.0085200.00857532400
2013-05-2784400.0086100.0082900.0086000.00453778200
2013-05-2488100.0091400.0082100.0084500.0011510083200
2013-05-2394900.0094900.0086300.0090500.0013712345600
2013-05-2298500.0099100.0094900.0095600.0018117552000
2013-05-21101900.00101900.0096600.0097100.00878639400
2013-05-2098500.00101000.0098000.0099100.00888739800
2013-05-1788300.0096500.0088300.0095500.00948674000
2013-05-1697500.0098300.0087400.0090000.0017716481700
2013-05-15103000.00103000.0092500.0095700.0016516360400
2013-05-14103300.00103300.00100300.00102000.0011111308000
2013-05-13101600.00102200.0098400.00100300.0024624722400
2013-05-10104600.00107900.00103000.00104200.0012613130600
2013-05-09108600.00109400.00106500.00106500.0012813819700
2013-05-08112600.00112600.00108500.00109500.0017519389100
2013-05-07110000.00112900.00109500.00111000.0016918733300
2013-05-02110000.00112400.00106000.00110000.0038541774600
2013-05-01125000.00125000.00110500.00115900.001035123934900
2013-04-30108600.00108600.00102000.00106100.0060463656200
2013-04-26118800.00127000.00113400.00114600.0065378305400
2013-04-25108900.00117900.00103700.00112800.0067272735500
2013-04-24105300.00133500.00105300.00118800.002064253377700
2013-04-2398100.00105300.0098100.00103500.0023123388900
2013-04-22100000.00101700.0098100.0098300.0020720590400
2013-04-19106000.00108000.0093300.00101800.0073974368500
2013-04-1886700.00101600.0086400.00101600.0096794713700
2013-04-1788000.0088000.0085600.0086600.00524477900
2013-04-1686000.0088000.0080800.0086300.00605073500
2013-04-1586700.0087000.0085000.0086000.0012310610300
2013-04-1288100.0088100.0086700.0086700.00373228300
2013-04-1187200.0090000.0087200.0087600.00685997900
2013-04-1086100.0093800.0086000.0088000.0021719319200
2013-04-0986900.0088700.0086000.0088700.001109625300
2013-04-0886500.0088300.0085400.0085400.0013511635900
2013-04-0591500.0091800.0086200.0087800.0019016874200
2013-04-0498000.0098400.0088100.0091500.0079974007900
2013-04-0390000.0097500.0087000.0097500.0087984700200
2013-04-0280000.0084000.0075100.0082500.0025520432700
2013-04-0192600.0093500.0088500.0088500.0013312022600
2013-03-2990000.0093800.0086800.0092500.0024321868300
2013-03-2892300.0092300.0088500.0090000.001069548900
2013-03-2794500.0094700.0087700.0090000.0016915253300
2013-03-2692700.0095500.0089000.0092000.0026524261700
2013-03-2596100.0096800.0093600.0095500.0020919856000
2013-03-22100900.00100900.0099100.0099900.00989773500
2013-03-21101300.00101300.0098500.00101000.0013813808000
2013-03-1999500.00102000.0099000.00100000.0013713666100
2013-03-1898700.00101000.0098000.0099000.0023723500400
2013-03-15103000.00106500.00100300.00104000.0024425168600
2013-03-14101700.00102900.0099100.00102400.0020220438100
2013-03-13103700.00103700.0095300.00102000.0041341521700
2013-03-12105000.00105000.0095100.0096200.0032331879900
2013-03-11108000.00110000.0099200.00100000.0042444292600
2013-03-08114600.00116900.00108100.00110000.0041946447800
2013-03-07122000.00122000.00115200.00116800.0033039133400
2013-03-06125100.00126200.00118200.00122400.0056268523400
2013-03-05127100.00127500.00117100.00117500.0074290370600
2013-03-04113000.00124000.00113000.00117000.00933109505300
2013-03-01115100.00137500.00105400.00127500.002204261600200
2013-02-28140400.00165700.00115400.00124000.003682516877300
2013-02-27135700.00135700.00124000.00135700.00801106882400
2013-02-2692200.00105700.0090700.00105700.001576159333000
2013-02-2590700.0090700.0090700.0090700.0027124579700
2013-02-2266000.0075700.0066000.0075700.00138496963400
2013-02-2155700.0055700.0055700.0055700.00301671000
2013-02-2048700.0048700.0048700.0048700.00683311600
2013-02-1941700.0041700.0041700.0041700.00281167600
2013-02-1834200.0034700.0033800.0034700.0029988750
2013-02-1535500.0038100.0033650.0034700.001053794150
2013-02-1434100.0034800.0033600.0034100.00331125800
2013-02-1335400.0036000.0033750.0034100.00983379700
2013-02-1240800.0040800.0035300.0036450.001234583700
2013-02-0845550.0045550.0038200.0039450.0051021286850
2013-02-0736000.0042750.0036000.0042750.0081333865150
2013-02-0636100.0037150.0035500.0035750.00712584750
2013-02-0537750.0037750.0034100.0035600.001194238200
2013-02-0440050.0040700.0036650.0037750.0036614105500
2013-02-0135900.0041000.0035900.0041000.002319256500
2013-01-3132600.0034300.0032600.0034000.00521760900
2013-01-3034150.0034150.0033000.0033000.00321061150
2013-01-2932900.0034900.0032000.0033000.002187305500
2013-01-2830250.0032000.0030100.0032000.00621929350
2013-01-2530000.0031650.0030000.0030950.00551681750
2013-01-2430250.0030250.0030000.0030000.0010300700
2013-01-2330700.0031900.0030100.0030100.00631956650
2013-01-2230800.0030800.0029970.0030700.00682051850
2013-01-2132000.0032500.0030800.0030800.001324156350
2013-01-1832350.0032850.0030250.0030800.001925976800
2013-01-1735650.0036000.0030300.0032600.0082227213400
2013-01-1631450.0037050.0030500.0037050.0099035817400
2013-01-1527800.0030050.0027800.0030050.002798180820
2013-01-1126000.0026000.0025050.0025050.0010253930
2013-01-1025630.0025630.0025310.0025310.00376570
2013-01-0925000.0025760.0025000.0025760.00531330320
2013-01-0825010.0026000.0025010.0025900.008205120
2013-01-0725000.0025000.0025000.0025000.004100000
2013-01-0425010.0025010.0025000.0025000.008200010
2012-12-2825000.0025000.0025000.0025000.0017425000
2012-12-2725000.0025000.0025000.0025000.0013325000
2012-12-2625000.0025000.0024010.0024980.0016393050
2012-12-2525800.0025800.0024800.0024800.008203400
2012-12-2100
2012-12-2025500.0025800.0025500.0025800.0016408300
2012-12-1926000.0026400.0025500.0026400.0021540100
2012-12-1825710.0026000.0025700.0026000.00431106400
2012-12-1725700.0026500.0025700.0026000.0011285650
2012-12-1427200.0027200.0027200.0027200.0034924800
2012-12-1327200.0027390.0026710.0027390.0010270960
2012-12-1226500.0027000.0026500.0027000.0022587030
2012-12-1126500.0026500.0026490.0026490.005132470
2012-12-1026450.0026450.0026450.0026450.00126450
2012-12-0726890.0026890.0026410.0026410.00253300
2012-12-0626880.0026880.0026880.0026880.00126880
2012-12-0526500.0026500.0026500.0026500.00126500
2012-12-0426980.0026980.0026980.0026980.00126980
2012-12-0300
2012-11-3026500.0026500.0026500.0026500.00126500
2012-11-2926010.0026010.0026010.0026010.004104040
2012-11-2825680.0025680.0025680.0025680.00125680
2012-11-2725960.0025960.0025850.0025850.005129360
2012-11-2626010.0026010.0025900.0025900.006155910
2012-11-2226000.0026500.0026000.0026150.0014365810
2012-11-2126000.0026200.0026000.0026010.0022572950
2012-11-2025800.0025800.0025800.0025800.00125800
2012-11-1925200.0025890.0025200.0025890.0020511660
2012-11-1625800.0025800.0025800.0025800.00377400
2012-11-1525600.0025600.0025600.0025600.0010256000
2012-11-1424880.0025790.0024870.0025100.0011276640
2012-11-1325100.0025100.0025000.0025000.0023577000
2012-11-1223910.0024600.0023910.0024600.00372740
2012-11-0924950.0024950.0023900.0024490.0019460590
2012-11-0825510.0025510.0024500.0025000.00691715160
2012-11-0726000.0026000.0026000.0026000.0033858000
2012-11-0627200.0027200.0024500.0026000.001624113290
2012-11-0527500.0027500.0027000.0027200.0012324750
2012-11-0227300.0028000.0027300.0027880.00451233060
2012-11-0127260.0028190.0027250.0027770.002867908380
2012-10-3130600.0031550.0030000.0031050.00682072350
2012-10-3031150.0031700.0030600.0031000.00361118200
2012-10-2930550.0031500.0030500.0031500.00391218200
2012-10-2630900.0030900.0030550.0030900.006185000
2012-10-2530200.0030900.0030200.0030700.0025761850
2012-10-2430100.0030100.0030100.0030100.00130100
2012-10-2331000.0031800.0031000.0031800.0015468700
2012-10-2231500.0031500.0029900.0031500.0018547590
2012-10-1929400.0032000.0029300.0032000.0025766780
2012-10-1829500.0029500.0029000.0029500.0010293000
2012-10-1729300.0029990.0029300.0029990.005147890
2012-10-1629300.0029600.0029110.0029600.008234040
2012-10-1530200.0030200.0029600.0030000.0011330800
2012-10-1231400.0031800.0030150.0030200.0023721050
2012-10-1130800.0030800.0030800.0030800.00130800
2012-10-1030800.0030800.0030800.0030800.00392400
2012-10-0929640.0031000.0029410.0030800.0025748940
2012-10-0528700.0031500.0028660.0028800.00631898550
2012-10-0400
2012-10-0328700.0029010.0028600.0028700.009259210
2012-10-0228600.0031000.0028100.0031000.0012349700
2012-10-0128500.0028600.0028030.0028500.0014397060
2012-09-2828000.0028010.0028000.0028010.00256010
2012-09-2727510.0028000.0027510.0028000.0012330610
2012-09-2628990.0029000.0028000.0028000.008228960
2012-09-2527450.0029990.0027450.0029490.00411192500
2012-09-2427530.0027530.0027530.0027530.00127530
2012-09-2127850.0027850.0027850.0027850.0010278500
2012-09-2027950.0027950.0027950.0027950.00127950
2012-09-1900
2012-09-1827510.0027510.0027510.0027510.00127510
2012-09-1428100.0028100.0028100.0028100.009252900
2012-09-1328090.0028200.0027090.0027090.0024665770
2012-09-1228200.0028200.0028100.0028100.004112600
2012-09-1128300.0028300.0028300.0028300.00128300
2012-09-1028300.0028300.0028300.0028300.00384900
2012-09-0728200.0028200.0028200.0028200.00256400
2012-09-0628010.0028010.0028010.0028010.00384030
2012-09-0528000.0028500.0028000.0028500.00256500
2012-09-0428500.0028500.0028500.0028500.004114000
2012-09-0300
2012-08-3128320.0028320.0028320.0028320.00128320
2012-08-3028000.0028000.0028000.0028000.004112000
2012-08-2927500.0027500.0027500.0027500.00127500
2012-08-2800
2012-08-2728200.0028300.0028200.0028300.005141370
2012-08-2427360.0027920.0027360.0027920.007192080
2012-08-2328000.0028000.0028000.0028000.00256000
2012-08-2227260.0027300.0027260.0027300.006163760
2012-08-2100
2012-08-2027400.0028200.0027400.0028200.006166560
2012-08-1728100.0028100.0027310.0027310.005139710
2012-08-1627210.0027800.0027200.0027800.0012329750
2012-08-1528190.0028190.0028000.0028000.0011309900
2012-08-1427300.0027690.0027300.0027690.00382400
2012-08-1327020.0027020.0027020.0027020.005135100
2012-08-1027000.0027000.0027000.0027000.00381000
2012-08-0927000.0027250.0026750.0027250.009243300
2012-08-0827000.0027000.0027000.0027000.007189000
2012-08-0728000.0028000.0028000.0028000.00384000
2012-08-0628200.0028200.0028200.0028200.0010282000
2012-08-0328000.0028000.0026000.0026700.00611633000
2012-08-0227540.0029100.0027360.0028000.00571590540
2012-08-0131000.0031000.0027500.0028840.001915706750
2012-07-3131700.0033500.0031700.0033150.00902947950
2012-07-3030800.0033000.0030800.0033000.0017543000
2012-07-2732500.0032500.0030200.0032000.0025776850
2012-07-2632000.0032000.0031800.0031800.006191650
2012-07-2529900.0031100.0029900.0031100.009270300
2012-07-2430050.0031300.0029800.0031300.0019571750
2012-07-2330300.0031000.0030300.0031000.00392300
2012-07-2031400.0031700.0031400.0031700.009284800
2012-07-1931500.0031600.0031400.0031400.009283250
2012-07-1835000.0035000.0030500.0031400.00983133150
2012-07-1734400.0034900.0031700.0032050.00351148650
2012-07-1333000.0034400.0032000.0034400.00531779800
2012-07-1231300.0031300.0030700.0030700.0016496200
2012-07-1131000.0031000.0031000.0031000.0012372000
2012-07-1030600.0030600.0030600.0030600.0011336600
2012-07-0930700.0031000.0030300.0030300.0021641800

   ※ 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