[2484 JQスタンダード] 夢の街 日足 時系列データ

[2484 JQスタンダード] 夢の街 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12830.00859.00815.00840.005210043443400
2013-07-11809.00816.00801.00808.002460019865400
2013-07-10825.00853.00808.00819.004980041589000
2013-07-09820.00825.00800.00824.003430027847400
2013-07-08827.00827.00806.00815.002960024215800
2013-07-05824.00825.00805.00816.002750022364400
2013-07-04819.00819.00795.00818.003530028394100
2013-07-03810.00813.00785.00804.005010040145400
2013-07-02760.00803.00753.00802.005240041029200
2013-07-01750.00760.00740.00749.002270016976700
2013-06-28772.00772.00725.00750.003660027032800
2013-06-27770.00779.00720.00763.002110015906800
2013-06-26800.00803.00760.00775.004590035729800
2013-06-25808.00810.00752.00805.006040047834500
2013-06-24828.00828.00767.00805.002330018679800
2013-06-21820.00830.00793.00830.002370019215600
2013-06-20874.00874.00826.00852.001930016280900
2013-06-19881.00883.00845.00860.003540030706100
2013-06-18862.00872.00800.00855.009180076380700
2013-06-17939.00940.00875.00882.008390075967200
2013-06-14855.00945.00855.00937.00209200189194400
2013-06-13820.00870.00791.00812.008020066486300
2013-06-12788.00828.00761.00820.005350042426200
2013-06-11755.00806.00750.00800.006530051084200
2013-06-10738.00750.00718.00750.004640034259500
2013-06-07715.00752.00610.00708.0012050079673800
2013-06-06755.00770.00701.00760.006260046843400
2013-06-05776.00776.00740.00769.005260039972600
2013-06-04761.00776.00742.00776.006360048487300
2013-06-03759.00762.00739.00756.005220039188700
2013-05-31714.00747.00710.00747.005370039417800
2013-05-30704.00719.00703.00717.003610025674300
2013-05-29710.00749.00705.00719.002850020416600
2013-05-28688.00717.00683.00708.006590046298500
2013-05-27710.00720.00700.00703.008410059644000
2013-05-24760.00761.00710.00730.00178700131881300
2013-05-23738.00777.00730.00767.0012140091692000
2013-05-22770.00782.00722.00738.0010800081297100
2013-05-21845.00847.00730.00784.00264700211868100
2013-05-20770.00770.00770.00770.001910014707000
2013-05-17656.00705.00640.00670.006430043327700
2013-05-16660.00689.00590.00646.0013810089215300
2013-05-15760.00786.00686.00704.00336400254535400
2013-05-14587.00686.00578.00686.00214800137241900
2013-05-13550.00599.00550.00586.008160047340100
2013-05-10546.00565.00545.00548.003250017941700
2013-05-09585.00589.00529.00545.008670048032600
2013-05-08585.00590.00567.00585.006470037756600
2013-05-07580.00584.00566.00581.008570049657500
2013-05-02540.00577.00532.00569.007940044022900
2013-05-01536.00543.00530.00537.005490029459300
2013-04-30530.00537.00515.00531.002020010640200
2013-04-26531.00538.00512.00529.004190022095000
2013-04-25525.00530.00522.00530.002470013006000
2013-04-24524.00533.00524.00524.003780019975200
2013-04-23524.00537.00522.00532.003360017752500
2013-04-22540.00545.00526.00534.005060027009600
2013-04-19505.00527.00505.00520.005410027842900
2013-04-18500.00506.00497.00505.003290016502600
2013-04-17500.00504.00493.00504.003510017481200
2013-04-16494.00503.00494.00503.00152007559200
2013-04-15506.00508.00495.00505.005340026774700
2013-04-12508.00520.00504.00518.003960020329900
2013-04-11512.00517.00507.00511.007080036345200
2013-04-10510.00520.00508.00517.004850025051300
2013-04-09522.00523.00514.00520.004660024251600
2013-04-08505.00525.00505.00522.006220031886700
2013-04-05494.00509.00494.00501.005180025875600
2013-04-04485.00492.00480.00492.00206009966600
2013-04-03479.00489.00476.00483.002770013359200
2013-04-02512.00512.00470.00479.0012420060831700
2013-04-01527.00527.00496.00512.007400037813900
2013-03-29534.00538.00524.00529.008710046333200
2013-03-28516.00535.00509.00530.0012000062216700
2013-03-27521.00522.00508.00522.00180009245600
2013-03-26515.00520.00508.00520.003120016036800
2013-03-25501.00515.00500.00515.003560018014800
2013-03-22517.00519.00500.00502.006060030768100
2013-03-21517.00524.00508.00520.004750024496700
2013-03-19535.00535.00517.00517.005180027275300
2013-03-18514.00534.00514.00529.005870030613600
2013-03-15507.00528.00502.00524.007060036590700
2013-03-14506.00509.00502.00509.001980010018100
2013-03-13510.00510.00490.00508.004410022164800
2013-03-12515.00518.00478.00510.006070030496300
2013-03-11505.00509.00491.00509.007170035927600
2013-03-08513.00516.00505.00510.003690018818300
2013-03-07521.00521.00502.00512.007790039655100
2013-03-06529.00533.00520.00525.007300038301600
2013-03-05530.00537.00515.00525.009780051343400
2013-03-04560.00571.00530.00540.0010440057474300
2013-03-01545.00545.00524.00543.009920053208000
2013-02-28560.00561.00518.00545.0013510072608100
2013-02-27599.00599.00537.00578.0015400087321400
2013-02-26495.00608.00495.00570.00265900149699800
2013-02-2551200.0053000.0049800.0052500.002097107959900
2013-02-2250900.0051900.0048600.0051900.002533127599850
2013-02-2144850.0046100.0044750.0045650.0075734486850
2013-02-2044400.0044800.0043850.0044600.0039117345450
2013-02-1943500.0045000.0043250.0043850.0043519197450
2013-02-1842950.0043950.0042350.0043700.0046320019350
2013-02-1545350.0045350.0041000.0042250.00138158953950
2013-02-1445500.0047300.0044650.0045950.0057826487900
2013-02-1349400.0049800.0045500.0045900.00149570423550
2013-02-1248600.0051400.0048550.0050400.00149874694650
2013-02-0853000.0053000.0047850.0048600.002684134014150
2013-02-0750000.0054900.0049450.0053900.005504289527100
2013-02-0648000.0049500.0047100.0048250.00116055767300
2013-02-0553000.0053900.0045650.0046650.003812188421100
2013-02-0445000.0051000.0044950.0051000.005954296154900
2013-02-0143200.0044150.0043200.0044000.0051822672700
2013-01-3144200.0044300.0043100.0043250.0059225886300
2013-01-3042600.0044000.0042100.0043500.0079134238850
2013-01-2942500.0042650.0041950.0042150.0033814313200
2013-01-2841550.0042600.0041550.0042500.0045819259350
2013-01-2542600.0042800.0041650.0041650.0029812547000
2013-01-2442300.0042400.0041500.0042000.001184941850
2013-01-2342450.0042500.0041300.0042200.0053122252900
2013-01-2243000.0043450.0042350.0042400.0036515636500
2013-01-2142500.0042900.0042200.0042850.0026611332100
2013-01-1842700.0043150.0042600.0043100.0029012443950
2013-01-1743500.0043800.0042550.0042700.0054123399950
2013-01-1643300.0043400.0042650.0043400.0043918859650
2013-01-1542500.0043300.0042250.0043250.0074631875200
2013-01-1142500.0043200.0042250.0043200.0048920878750
2013-01-1043300.0043450.0041850.0041850.0060525857250
2013-01-0942550.0043500.0042200.0043100.0040017129450
2013-01-0844550.0044550.0042600.0042800.0075332657750
2013-01-0741900.0043900.0041100.0043850.00117850540700
2013-01-0440650.0041550.0040250.0041200.0049920338550
2012-12-2840300.0040700.0040100.0040450.0052020962900
2012-12-2741000.0041100.0040600.0041000.0028011439550
2012-12-2640400.0041100.0040350.0041100.002319372350
2012-12-2541000.0041050.0040500.0040500.0037315225400
2012-12-2142500.0042500.0040600.0041150.0078332602450
2012-12-2040000.0042450.0040000.0042450.00129153380950
2012-12-1940800.0040900.0039250.0039900.0093237361600
2012-12-1840800.0042000.0040500.0040800.0060925014100
2012-12-1742250.0042250.0040700.0040800.0050020627300
2012-12-1443100.0043100.0042200.0042350.0029712665950
2012-12-1342500.0043600.0042000.0042700.0058925242500
2012-12-1241700.0042400.0041600.0041850.0025510696050
2012-12-1141800.0042100.0041100.0041650.0026911162250
2012-12-1042300.0042600.0041400.0041700.0046819676400
2012-12-0742900.0042900.0042300.0042300.002249521400
2012-12-0642600.0044000.0042400.0043050.0036015515800
2012-12-0542100.0043100.0042000.0042800.0031613414450
2012-12-0443450.0043450.0042100.0042450.0051021662450
2012-12-0345500.0045800.0042800.0043000.0075533338400
2012-11-3043600.0046200.0043100.0045000.00143664835100
2012-11-2942400.0045100.0041700.0043500.00116650814850
2012-11-2843000.0043300.0042050.0042300.0078133149750
2012-11-2740450.0044100.0040100.0042500.00148962885550
2012-11-2640200.0041700.0040150.0040250.0054122019500
2012-11-2239750.0040500.0039750.0040050.0028511412200
2012-11-2140000.0040350.0039700.0040000.002258984500
2012-11-2040100.0040350.0039500.0040050.0039215597150
2012-11-1940000.0040600.0039700.0040150.0048219357000
2012-11-1642000.0042000.0039350.0039350.0099040242100
2012-11-1542050.0043150.0041150.0041150.00201485036800
2012-11-1439200.0039950.0038700.0039300.0051820292850
2012-11-1342000.0042000.0038950.0040150.00114245944350
2012-11-1241600.0042250.0041350.0042000.002179060200
2012-11-0942200.0042450.0041400.0041800.0052121808850
2012-11-0843000.0043400.0042200.0042600.0032814029350
2012-11-0744500.0045750.0042100.0043100.00135459179750
2012-11-0643750.0044350.0042950.0044350.0071831185550
2012-11-0543650.0043850.0043300.0043400.0035315347250
2012-11-0243800.0045200.0043550.0043950.0075133260700
2012-11-0144450.0044900.0043400.0043550.0042718677950
2012-10-3144400.0045100.0043700.0044400.0052523317250
2012-10-3045200.0045200.0043200.0043900.0048921385350
2012-10-2944450.0044700.0044000.0044250.0048321355000
2012-10-2644100.0047450.0043800.0044800.00194989569400
2012-10-2544500.0044500.0043550.0043750.0073432188950
2012-10-2444550.0045400.0043850.0044950.0056925267300
2012-10-2346000.0046300.0045000.0045000.0053024151900
2012-10-2247000.0047500.0045500.0046550.0074334627250
2012-10-1946300.0048200.0045950.0046650.00193790620600
2012-10-1842950.0049850.0042800.0049050.005053239242000
2012-10-1741700.0042900.0040750.0042850.00108145183100
2012-10-1643500.0043750.0041650.0041800.00122752334300
2012-10-1544900.0046000.0042000.0042850.005253228472650
2012-10-1249200.0050500.0048300.0049000.002120104394750
2012-10-1154200.0054800.0052900.0052900.00106557087600
2012-10-1058000.0058000.0054000.0055200.001966109504000
2012-10-0960000.0061500.0057100.0058400.005758341675000
2012-10-0551500.0055400.0050500.0055400.003412183850600
2012-10-0447100.0051500.0045800.0048400.002200108089500
2012-10-0347000.0047400.0046250.0046700.0046021476250
2012-10-0248200.0048500.0046900.0047000.0038918529650
2012-10-0148600.0048900.0047250.0047500.0076136401700
2012-09-2849000.0051500.0048400.0048900.00155777909950
2012-09-2749200.0049800.0048200.0048600.0074836409550
2012-09-2650000.0050700.0049200.0049800.0044822335250
2012-09-2551900.0052000.0050100.0050300.0064832901000
2012-09-2451400.0053400.0051400.0051900.0055128766800
2012-09-2151700.0052100.0050800.0051600.0042721884000
2012-09-2053400.0054600.0051100.0051500.00102554045300
2012-09-1952500.0054200.0050600.0053700.00158583538900
2012-09-1853200.0054400.0052500.0052500.00115561452200
2012-09-1457000.0057600.0054300.0055200.002017112113400
2012-09-1356600.0059200.0056400.0057400.003133180678900
2012-09-1254300.0060600.0052000.0056000.006366362051800
2012-09-1157500.0059500.0052800.0053500.008145465145600
2012-09-1049500.0054500.0049500.0054500.007831417015800
2012-09-0748600.0048600.0047300.0047500.0068932917600
2012-09-0647650.0049850.0047500.0047900.0085141356800
2012-09-0550100.0050800.0047150.0047500.0099248200750
2012-09-0449450.0051500.0049050.0049350.00123562015800
2012-09-0348450.0050800.0046900.0049000.002181105358700
2012-08-3152000.0052000.0049750.0049750.00127764278500
2012-08-3052800.0054100.0051200.0052300.0088746288800
2012-08-2953000.0054700.0052800.0053800.0098152404600
2012-08-2857300.0057300.0054900.0055000.00144880338800
2012-08-2760000.0060000.0057100.0057200.00160893721000
2012-08-2459700.0060500.0058400.0059000.001751103970700
2012-08-2358000.0060200.0057800.0059200.002086122717000
2012-08-2258000.0060600.0057100.0058600.004098241609100
2012-08-2156400.0057400.0055700.0055700.0081145651100
2012-08-2055800.0058000.0055500.0055900.001954110149400
2012-08-1761500.0062100.0056800.0056800.003378202175400
2012-08-1662200.0062800.0060200.0060900.002428148905600
2012-08-1560100.0062700.0058700.0060200.003374205354500
2012-08-1457800.0059900.0057000.0059500.003055177636300
2012-08-1358000.0063400.0056900.0058800.006420387420100
2012-08-1055400.0056800.0054000.0054300.00160488110800
2012-08-0954600.0057600.0053100.0054700.002275125822500
2012-08-0855200.0058900.0054200.0054600.002513142082500
2012-08-0755600.0056500.0053500.0055300.002968163043800
2012-08-0662500.0063500.0056300.0057100.004463265671400
2012-08-0364000.0065500.0059100.0060700.006522408099800
2012-08-0259500.0067700.0058600.0065700.0011655740899400
2012-08-0158100.0058500.0056300.0058300.00173899678700
2012-07-3156500.0060700.0054500.0058300.004181241482600
2012-07-3058600.0061700.0056600.0057000.004569271558200
2012-07-2758000.0060100.0056200.0057000.003941229036100
2012-07-2655200.0056900.0054400.0056800.002917162109100
2012-07-2557000.0059100.0054000.0054000.003698209832700
2012-07-2458600.0059700.0054500.0055200.009010513030700
2012-07-2360600.0068900.0058100.0062600.009319596061500
2012-07-2060000.0063400.0058800.0060500.005926361467300
2012-07-1962100.0066000.0057900.0058900.006758412538300
2012-07-1863500.0064700.0059800.0061100.004324267850700
2012-07-1769300.0070800.0061300.0062500.007875519616400
2012-07-1370000.0081700.0067500.0073800.009648727597100
2012-07-1275800.0079800.0070600.0072700.004120310135300
2012-07-1179500.0088200.0077000.0078700.0011337935369700
2012-07-1081800.0083500.0076500.0076500.004070324227000
2012-07-0985900.0088300.0080300.0080600.003618302892400

   ※ 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