[2461 JQスタンダード] ファンコミ 日足 時系列データ

[2461 JQスタンダード] ファンコミ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123100.003300.003070.003300.00231300743300000
2013-07-113020.003180.002981.003065.00155200475494600
2013-07-103165.003235.003075.003120.00171100539900500
2013-07-093250.003265.003100.003205.00164200524854500
2013-07-083200.003300.003155.003215.003359001086973000
2013-07-052933.003150.002912.003130.003444001053058400
2013-07-042900.002955.002875.002945.00144500422493400
2013-07-032870.002925.002750.002925.00138700398412800
2013-07-022950.002969.002840.002874.00221800644659200
2013-07-012840.002916.002748.002894.00319200903002200
2013-06-282715.002715.002672.002709.00132300356749000
2013-06-272546.002680.002362.002659.00148900381696800
2013-06-262670.002670.002460.002480.00157600402293600
2013-06-252630.002646.002505.002632.00136300351323200
2013-06-242812.002820.002651.002654.00109600299729300
2013-06-212610.002748.002560.002733.00132900351142500
2013-06-202823.002823.002657.002749.00161400441801600
2013-06-192936.002963.002751.002826.00256600730614000
2013-06-182834.002934.002816.002899.004105001186932500
2013-06-172700.002750.002685.002745.00112600305961300
2013-06-142664.002710.002635.002699.00165400441901400
2013-06-132599.002705.002560.002575.00270800714320200
2013-06-122450.002634.002358.002621.00145400364984000
2013-06-112540.002625.002461.002543.00150900382799000
2013-06-102450.002519.002332.002519.00215100522540200
2013-06-072350.002489.002170.002200.00419000957575200
2013-06-062805.002820.002410.002570.00313700820221500
2013-06-052907.002985.002750.002855.00235300681468000
2013-06-042989.002989.002764.002850.00274300781285300
2013-06-032792.002965.002789.002889.00326400942824300
2013-05-312700.002838.002680.002829.00256800714771800
2013-05-302650.002760.002601.002605.00136700366452700
2013-05-292648.002780.002600.002736.00240100648967300
2013-05-282430.002579.002366.002558.00229200566162800
2013-05-272450.002630.002425.002530.00178000447881600
2013-05-242650.002730.002293.002630.00383600979365000
2013-05-232880.002911.002500.002501.006244001684849900
2013-05-222760.002830.002557.002630.00257100691754100
2013-05-213015.003015.002798.002807.00197600567729400
2013-05-203100.003110.002983.003010.00153800470565600
2013-05-172899.003085.002800.003000.003526001056424100
2013-05-162700.002899.002411.002893.004989001344911400
2013-05-153010.003020.002670.002722.00324000917181400
2013-05-143040.003050.002925.003025.00228300683500300
2013-05-132885.003050.002839.003035.00255300754075600
2013-05-102980.003015.002760.002885.003706001066653400
2013-05-093320.003320.002930.002930.004943001498685000
2013-05-083350.003480.003070.003260.004920001637278500
2013-05-073160.003310.003100.003295.003954001274295000
2013-05-022945.003040.002860.003040.00250800736143400
2013-05-012800.003065.002780.002950.005389001569609300
2013-04-302500.002785.002500.002660.00371000968492000
2013-04-262660.002680.002548.002548.00197800514408500
2013-04-252800.002800.002430.002726.00304700809511100
2013-04-245490.005750.005410.005550.00166300927111000
2013-04-235170.005520.005100.005520.00158000830746000
2013-04-224890.005210.004820.005190.00158300790757500
2013-04-194900.004920.004715.004750.0099800480948500
2013-04-184560.004915.004520.004820.002282001082686500
2013-04-174430.004550.004390.004500.00121600541171500
2013-04-164100.004500.004100.004480.003177001370290000
2013-04-154095.004140.004030.004100.0032700133450000
2013-04-124000.004130.003975.004095.0055200223895500
2013-04-114140.004200.004090.004135.0066000273069000
2013-04-104040.004260.004020.004155.00137500570675500
2013-04-093800.004040.003735.004025.0081900321004000
2013-04-083870.003910.003815.003830.0058600225216500
2013-04-053995.003995.003905.003930.0041300162546000
2013-04-044000.004000.003875.004000.0042500168173500
2013-04-034000.004060.003915.004000.00150200599893000
2013-04-023485.003990.003340.003970.00124400465041500
2013-04-013950.003990.003665.003695.00155500603409500
2013-03-294095.004095.003915.004040.0062500251079000
2013-03-284065.004100.003960.003995.0099900401467000
2013-03-273900.004180.003890.004125.00131300535010500
2013-03-264030.004035.003850.003900.00110600436488000
2013-03-253830.003975.003700.003935.00212600819585000
2013-03-223625.003700.003460.003480.0090000321239000
2013-03-213735.003760.003615.003700.0075000276424000
2013-03-193810.003830.003680.003785.0065200246640000
2013-03-183820.003845.003710.003800.00117100443287000
2013-03-153810.003900.003730.003900.00101500386316000
2013-03-143700.003830.003605.003745.00119100441122500
2013-03-133495.003780.003455.003695.00161500594682000
2013-03-123535.003650.003400.003440.00162800570472000
2013-03-113270.003675.003225.003675.00281800970708500
2013-03-083045.003290.003020.003225.00171400545076500
2013-03-073060.003110.002972.003000.0064100193312700
2013-03-063025.003085.002995.003050.0049800151239500
2013-03-053045.003085.002968.003045.0081900247651900
2013-03-043100.003165.003030.003100.0049100151711500
2013-03-013100.003145.003020.003110.0033300103475500
2013-02-283160.003195.003095.003130.0039700125027000
2013-02-273135.003155.003080.003155.0043700136775000
2013-02-263090.003145.003030.003065.0042500130915500
2013-02-253195.003195.003085.003145.0077600244292000
2013-02-223090.003170.003030.003155.00107400331858500
2013-02-212889.003110.002871.003110.00179100544149600
2013-02-202900.002910.002840.002871.0040700116807600
2013-02-192850.002900.002816.002864.0051000145328200
2013-02-182950.002974.002850.002878.00113900333075300
2013-02-152751.002838.002620.002811.00104200281701900
2013-02-142800.002980.002783.002850.00137900398294300
2013-02-132732.002811.002690.002734.00143500394587800
2013-02-122610.002910.002565.002782.004530001255315100
2013-02-082372.002449.002365.002410.0057900138914400
2013-02-072453.002480.002376.002405.0072100174268500
2013-02-062521.002564.002476.002483.0066200165997100
2013-02-052489.002548.002440.002546.0067500166883500
2013-02-042470.002589.002425.002499.00114800287671800
2013-02-012400.002470.002332.002420.00114400275939100
2013-01-312225.002430.002222.002380.00187000438464700
2013-01-302110.002295.002100.002225.00121100270277300
2013-01-292199.002206.002100.002100.0056500122616600
2013-01-282195.002260.002180.002194.00118400261273800
2013-01-252049.002180.002043.002160.00110100233945600
2013-01-241985.002040.001982.002026.002820056611700
2013-01-232030.002030.001975.001985.0073700147707600
2013-01-222150.002150.002041.002068.0061900129093600
2013-01-212190.002225.002101.002140.00106900231422300
2013-01-182084.002180.002070.002155.00109500233668300
2013-01-172039.002090.001989.002060.00128100260789600
2013-01-161940.002115.001920.002000.00273900547331000
2013-01-151950.001950.001875.001883.0061400117425900
2013-01-111900.001930.001850.001910.004530085810900
2013-01-101947.001950.001885.001909.004450085818600
2013-01-091870.001988.001868.001974.0062500120305800
2013-01-081885.001922.001848.001868.0058700110732100
2013-01-071783.001898.001780.001865.0078800143974800
2013-01-041801.001819.001775.001783.002280040921800
2012-12-281790.001799.001769.001799.002250040164900
2012-12-271798.001800.001732.001779.003410060791700
2012-12-261746.001755.001715.001739.001530026635800
2012-12-25176900.00179300.00171300.00177000.0045680185800
2012-12-21178200.00178600.00171700.00177800.0021938572400
2012-12-20173400.00177500.00172000.00177200.0018031479100
2012-12-19178900.00178900.00172600.00175100.0037265029600
2012-12-18184900.00184900.00177800.00178200.0043678973100
2012-12-17183100.00183100.00179800.00181700.0029854112800
2012-12-14185000.00185900.00179800.00181900.0042376955900
2012-12-13189700.00189700.00181300.00184000.00565104091000
2012-12-12190700.00193800.00183700.00188000.001184224526500
2012-12-11173000.00190000.00170500.00188200.001273231339200
2012-12-10176600.00178000.00172200.00174700.00599105342500
2012-12-07167000.00175500.00166000.00175500.001082185322500
2012-12-06165600.00166700.00164600.00166300.0023238456300
2012-12-05160500.00165300.00160400.00164500.0016727262300
2012-12-04160700.00162200.00160300.00162100.0013521772500
2012-12-03162000.00165500.00161200.00164000.0017528488100
2012-11-30165100.00166400.00159000.00161000.0027945640300
2012-11-29159500.00164400.00158800.00164300.0046975621800
2012-11-28157800.00161500.00155800.00157500.0033151993000
2012-11-27160100.00160400.00155300.00157600.0042667041800
2012-11-26166000.00167000.00159000.00161400.0026442917800
2012-11-22165100.00165800.00163000.00165800.0015124748200
2012-11-21169400.00169400.00162200.00165800.0024540564700
2012-11-20166800.00170300.00166200.00169400.0039666782300
2012-11-19165000.00169000.00161600.00166800.0021635931100
2012-11-16168500.00172500.00164600.00166000.0027546005700
2012-11-15171700.00172500.00165700.00170200.0030251095500
2012-11-14170000.00172000.00165400.00169600.0023038668600
2012-11-13171000.00173300.00164400.00170500.00801135622300
2012-11-12175400.00178000.00172600.00176500.001170205300900
2012-11-09159500.00173000.00159200.00171400.001326222994000
2012-11-08160100.00166900.00160000.00161800.0047076662100
2012-11-07160000.00168500.00160000.00167100.00856142000000
2012-11-06165700.00168700.00159300.00160900.00662108246200
2012-11-05154200.00164000.00154200.00163900.0053886529200
2012-11-02153900.00154200.00152500.00154200.0022734792200
2012-11-01157900.00158200.00154500.00154600.0011918569100
2012-10-31156400.00158300.00152000.00158300.0014622707200
2012-10-30152200.00155500.00152200.00154500.0012318886700
2012-10-29158500.00158500.00153500.00153500.0015624227700
2012-10-26154400.00161000.00154400.00158500.0030147690300
2012-10-25155000.00156900.00150600.00154400.0030546915700
2012-10-24158000.00160000.00157000.00157200.0013921984200
2012-10-23159600.00160800.00157200.00160000.0027343399100
2012-10-22160000.00164000.00155100.00160500.00948151756500
2012-10-19148400.00161700.00148200.00160100.001399217044700
2012-10-18148500.00150000.00147600.00149900.0032047566600
2012-10-17148900.00149800.00147600.00149500.0059087688200
2012-10-16139000.00149000.00139000.00148900.001431207074900
2012-10-15136100.00137900.00135000.00136900.0015220731900
2012-10-12139000.00139000.00132100.00137900.0019926944600
2012-10-11138000.00140800.00135000.00137000.0027838483800
2012-10-10141900.00141900.00138500.00140600.0044963023600
2012-10-09133200.00142000.00133200.00138900.00782108461300
2012-10-05126800.00132600.00126000.00131600.0029538520000
2012-10-04127000.00129700.00126000.00127100.008410678800
2012-10-03122000.00127200.00122000.00126100.0023529393100
2012-10-02120300.00122000.00120000.00121300.00495933600
2012-10-01119700.00121100.00119000.00120000.00748871300
2012-09-28122400.00122500.00120000.00120000.008610410100
2012-09-27124500.00125800.00118600.00122100.0023928984600
2012-09-26125600.00126000.00124100.00126000.00496132900
2012-09-25125900.00126000.00124500.00124500.009511895900
2012-09-24128500.00128500.00125800.00126600.00678541500
2012-09-21125200.00126700.00125000.00125500.0010513181900
2012-09-20128700.00128700.00124500.00124700.00648041800
2012-09-19126000.00127900.00124900.00127900.008610823600
2012-09-18129900.00129900.00126200.00127200.00739352000
2012-09-14130000.00131700.00128500.00129500.0015319864600
2012-09-13130000.00130000.00127800.00130000.0020526507700
2012-09-12124800.00129000.00124100.00129000.0025332222800
2012-09-11126800.00127800.00124600.00125400.0011414412400
2012-09-10124600.00125800.00123500.00125700.00698598800
2012-09-07121300.00123900.00120100.00123900.008710574600
2012-09-06118400.00120000.00118400.00119800.00202383300
2012-09-05120200.00121200.00117100.00120000.00819657600
2012-09-04124400.00124400.00121100.00121100.00516237200
2012-09-03127500.00127900.00122000.00123400.0013917320200
2012-08-31122200.00126000.00121200.00125100.0014718256900
2012-08-30125100.00126800.00122200.00124400.0051163665400
2012-08-29116200.00120500.00114200.00120100.0029334655300
2012-08-28116200.00116500.00115400.00116200.00404643900
2012-08-27115200.00117000.00115000.00116700.00374295900
2012-08-24114800.00115900.00114500.00115100.00556339300
2012-08-23117000.00117000.00115500.00116100.00647432700
2012-08-22119500.00119700.00117100.00117600.0010111978400
2012-08-21116700.00118500.00116000.00118500.0011213097000
2012-08-20119000.00119300.00113500.00117000.0029533971800
2012-08-17119000.00121300.00117000.00119800.0022526887000
2012-08-16110200.00120200.00110200.00119000.0085199219000
2012-08-15108300.00108400.00107000.00108000.00495284800
2012-08-14108900.00108900.00107100.00107800.00151618700
2012-08-13108000.00109000.00106000.00109000.00293122800
2012-08-10107000.00108500.00105300.00106600.00333534600
2012-08-09108100.00108100.00105700.00107200.00192036400
2012-08-08109000.00109100.00108300.00109100.00636862800
2012-08-07108800.00109000.00107800.00107800.00394231800
2012-08-06109000.00109400.00106500.00108500.009910733400
2012-08-03107900.00108500.00106200.00106900.00818709200
2012-08-02107400.00108000.00106200.00107900.00515470700
2012-08-01108600.00109300.00107000.00109300.00485210500
2012-07-31108000.00108900.00106500.00108900.00171834800
2012-07-30108500.00109300.00106500.00108000.0011212147800
2012-07-27107700.00108200.00105000.00106500.00414390100
2012-07-26106500.00107000.00104000.00105600.00394124200
2012-07-25107300.00107400.00106000.00107000.00495233100
2012-07-24106000.00109000.00106000.00109000.00677185600
2012-07-23108000.00109400.00107900.00108500.0011412374500
2012-07-20106400.00108300.00106300.00107400.0018720064400
2012-07-19104000.00106500.00103900.00106000.0014515226900
2012-07-18105000.00105000.00102300.00102300.00626435800
2012-07-17101000.00101000.00100000.00100000.00474708400
2012-07-1399800.00102500.0099800.00102500.00151508900
2012-07-12100700.00100700.0099100.0099800.00201999500
2012-07-1199600.00100200.0099000.00100000.00161593900
2012-07-10101600.00101600.0097600.0098100.00585733700
2012-07-09100200.00100900.0094300.00100000.00908939200

   ※ 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