[2684 JQスタンダード] ジパング 日足 時系列データ

[2684 JQスタンダード] ジパング (鉱業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12308.00450.00308.00371.001511803523472845
2013-07-11508.00508.00508.00508.00160108133080
2013-07-10608.00608.00608.00608.00154979422176
2013-07-09758.00758.00758.00758.002207516732850
2013-07-081098.001124.001024.001058.003609238564033
2013-07-051090.001131.001082.001125.002547228211823
2013-07-041101.001128.001070.001118.002223824446798
2013-07-031030.001197.001011.001120.005494160782682
2013-07-02998.001018.00976.001018.002314823065591
2013-07-01997.001000.00949.00990.003361032903875
2013-06-28955.001022.00931.001000.002142921343809
2013-06-27900.00951.00878.00945.002624024017795
2013-06-261000.001011.00900.00928.003251630944859
2013-06-251000.001000.00976.00990.003092430646806
2013-06-241028.001040.00992.001025.001952719946275
2013-06-211059.001080.001040.001051.002215223397829
2013-06-201051.001083.001045.001080.001197812688290
2013-06-191067.001078.001042.001063.001149512177543
2013-06-181086.001089.001061.001074.001216013035481
2013-06-171050.001086.001044.001086.001869719948854
2013-06-141089.001089.001010.001032.002372724725812
2013-06-131045.001072.001025.001040.001530915937113
2013-06-121070.001070.001035.001059.002121822392433
2013-06-111050.001111.001033.001109.002091722291912
2013-06-101080.001124.001046.001083.002539827391899
2013-06-07990.001194.00990.001024.004447146866248
2013-06-061136.001165.001022.001075.003800641767558
2013-06-051145.001191.001122.001177.002765831993106
2013-06-041245.001247.001080.001115.004995157957452
2013-06-031132.001312.001112.001162.00152694186065148
2013-05-311049.001063.001030.001058.001250113141008
2013-05-301055.001065.001015.001026.001566216337407
2013-05-291045.001060.001011.001051.001174012185061
2013-05-28999.001025.00983.001025.003428434374833
2013-05-271038.001044.001003.001010.002319423835953
2013-05-241060.001090.001038.001049.004452146868062
2013-05-231130.001250.001040.001065.0088762100555522
2013-05-221110.001134.001065.001111.003658440286660
2013-05-211150.001185.001100.001100.006294471959036
2013-05-201140.001164.001088.001110.005699163517810
2013-05-171200.001200.001090.001120.008472895650074
2013-05-161401.001585.001071.001198.00272745358906937
2013-05-151371.001371.001371.001371.003756851505728
2013-05-141101.001142.001060.001071.003678640167521
2013-05-131066.001115.001060.001099.003260135438547
2013-05-101080.001186.001010.001066.008362991633153
2013-05-091104.001130.001044.001060.005068755274482
2013-05-081040.001144.001040.001103.007562382175060
2013-05-07988.001038.00988.001023.004382244590748
2013-05-02977.001000.00975.00986.001893918670422
2013-05-01991.00996.00974.00985.001664916392941
2013-04-30968.00994.00967.00993.001743617067999
2013-04-26999.001021.00964.00968.003476634322711
2013-04-25972.00999.00966.00999.003212231358011
2013-04-241039.001039.00980.001000.003448734719531
2013-04-23973.001045.00964.001012.007842079588422
2013-04-22972.00979.00950.00963.002882227862104
2013-04-19959.00980.00950.00975.002203421274379
2013-04-18979.00990.00960.00960.002073020284398
2013-04-17955.00981.00951.00969.003297431802692
2013-04-16935.00945.00912.00940.005171148175698
2013-04-15981.00995.00961.00973.003523034236701
2013-04-121003.001011.00994.00997.001923719284486
2013-04-111040.001054.00981.001012.005013650655828
2013-04-101016.001079.001000.001011.004131742595338
2013-04-091056.001060.001004.001017.003011731118180
2013-04-08995.001123.00961.001048.005749859562057
2013-04-05960.00995.00924.00995.008351079921310
2013-04-041168.001219.00970.001019.00264949292282423
2013-04-03935.001048.00935.001048.008694488038036
2013-04-02864.00920.00847.00898.004579240422463
2013-04-01900.00920.00881.00883.005998053790544
2013-03-29940.00952.00922.00937.005543051779179
2013-03-28952.001000.00945.00981.004730545950416
2013-03-27940.00953.00924.00940.004222639446642
2013-03-26975.00984.00940.00945.003768336384202
2013-03-251006.001006.00971.00976.003866938195427
2013-03-221006.001024.00972.00980.006188961531504
2013-03-21960.001025.00960.001010.008927087892092
2013-03-191179.001179.00903.001020.00186519190930853
2013-03-181219.001235.001195.001196.002262727290802
2013-03-151239.001336.001209.001211.004824760631210
2013-03-141240.001242.001179.001202.004633355666226
2013-03-131204.001256.001203.001228.002705633160440
2013-03-121215.001260.001203.001203.003867847358680
2013-03-111308.001329.001235.001250.005688772712176
2013-03-081300.001373.001300.001311.003614248153926
2013-03-071375.001380.001285.001301.004344457885882
2013-03-061430.001500.001352.001375.0091048127860273
2013-03-051230.001529.001230.001372.00180956251867283
2013-03-041220.001263.001220.001230.003154539031127
2013-03-011201.001225.001201.001217.002714432968091
2013-02-281188.001247.001184.001242.004262751527678
2013-02-271288.001290.001199.001210.006159076038261
2013-02-261285.001290.001257.001266.003159340189017
2013-02-251256.001320.001255.001255.003095539473851
2013-02-221256.001295.001241.001271.004816260835898
2013-02-211300.001319.001253.001279.0084347108663477
2013-02-201350.001408.001346.001361.005622076999603
2013-02-191332.001439.001285.001335.00109949150124356
2013-02-181339.001400.001261.001332.00155896207678684
2013-02-151549.001549.001429.001429.00109699162830179
2013-02-141950.002190.001800.001829.00119886235027157
2013-02-132205.002280.001880.001990.00154036314015636
2013-02-121960.002326.001960.002305.00192124432685431
2013-02-081920.002110.001750.001926.00125590243363435
2013-02-071590.001970.001580.001900.00135058246745867
2013-02-061400.001680.001400.001670.00124654192810202
2013-02-051417.001420.001373.001390.001510221164130
2013-02-041420.001427.001375.001415.003031842519264
2013-02-011409.001421.001350.001420.002944041030164
2013-01-311421.001450.001360.001383.003278446120665
2013-01-301250.001400.001203.001371.003997953082247
2013-01-291354.001468.001300.001300.0074085102842537
2013-01-281323.001450.001300.001395.00106293147015662
2013-01-251216.001275.001200.001233.002289228269284
2013-01-241290.001290.001200.001216.003247740187557
2013-01-231130.001420.001122.001230.00193241248194380
2013-01-221127.001127.001088.001126.001954621787519
2013-01-211126.001138.001078.001108.002185424387064
2013-01-181119.001119.001072.001110.002079922733023
2013-01-171100.001120.001055.001068.001737018746471
2013-01-161135.001168.001050.001126.003446337933208
2013-01-151151.001179.001120.001139.003394638803293
2013-01-111087.001158.001080.001123.004225448025638
2013-01-101100.001100.001067.001090.001162712623767
2013-01-091040.001100.001010.001077.002204323362213
2013-01-081080.001109.001030.001056.002268224201061
2013-01-071178.001178.001110.001128.004669553589468
2013-01-041080.001127.001020.001099.007065177028642
2012-12-28980.00987.00955.00984.001482714433261
2012-12-27935.00955.00935.00951.001117110550446
2012-12-26929.00948.00900.00947.001536214236937
2012-12-25870.00900.00853.00900.002487621546663
2012-12-21921.00921.00889.00894.003103827889240
2012-12-20906.00951.00906.00932.00105339758644
2012-12-19980.00990.00884.00948.003976136830327
2012-12-18998.001005.00995.001000.0063506349504
2012-12-171000.001007.00986.001002.001289812849509
2012-12-14996.001010.00996.001010.0086378655793
2012-12-131030.001030.00995.001013.001506015191838
2012-12-121006.001019.001006.001019.0073237399201
2012-12-111025.001025.001009.001018.0046144695224
2012-12-101015.001024.00999.001015.00991710008845
2012-12-071000.001022.00997.001015.0064856522308
2012-12-061009.001028.001002.001028.001030310465994
2012-12-051014.001029.001001.001009.0096609835489
2012-12-041010.001027.001000.001016.0097829935059
2012-12-031000.001029.00996.001007.0087768861165
2012-11-301027.001060.001016.001030.001382714243196
2012-11-291040.001068.001025.001057.001008610592320
2012-11-281099.001099.001057.001058.002567127696229
2012-11-271035.001099.001031.001061.003779739958022
2012-11-261019.001042.00982.001042.004120841685728
2012-11-22950.00970.00947.00961.0081187749445
2012-11-21951.00975.00940.00950.001081510335493
2012-11-201038.001044.00949.00962.003364833022659
2012-11-19953.001019.00944.00999.004719646303335
2012-11-16927.00947.00908.00930.001714315839903
2012-11-15903.00952.00890.00939.002933127022130
2012-11-141018.001019.00913.00926.008540781766978
2012-11-131089.001271.00994.001048.00261380292572666
2012-11-121060.001060.001060.001060.001571416656840
2012-11-09860.00940.00860.00910.006597159925195
2012-11-08835.00862.00826.00851.00113169544122
2012-11-07828.00839.00822.00830.0073536099115
2012-11-06813.00828.00813.00827.0051164198169
2012-11-05828.00829.00810.00820.0058244763857
2012-11-02822.00835.00815.00828.0078906492643
2012-11-01828.00838.00811.00835.0050594171526
2012-10-31815.00830.00808.00820.0075716183453
2012-10-30850.00850.00810.00814.001515212470473
2012-10-29835.00852.00835.00850.0064755473885
2012-10-26852.00877.00830.00833.001539813033232
2012-10-25843.00874.00839.00856.0058675030112
2012-10-24853.00874.00841.00858.0091727826628
2012-10-23910.00910.00863.00868.002502022108718
2012-10-22835.00955.00835.00923.007952772002415
2012-10-19804.00822.00791.00822.0088407127296
2012-10-18798.00807.00785.00800.0063255033216
2012-10-17819.00819.00797.00798.0086076931069
2012-10-16800.00805.00780.00805.00100587972874
2012-10-15810.00820.00786.00813.0093637547129
2012-10-12815.00832.00793.00811.001479611980429
2012-10-11830.00847.00800.00815.001746714403358
2012-10-10821.00840.00820.00822.00115589561869
2012-10-09884.00884.00843.00848.001344311462147
2012-10-05870.00900.00860.00884.001404812372680
2012-10-04857.00866.00828.00863.001626413766251
2012-10-03880.00895.00848.00869.00103518951419
2012-10-02872.00901.00866.00883.0095088384163
2012-10-01931.00942.00876.00880.001848216833910
2012-09-28920.00939.00888.00919.001984618087222
2012-09-27945.00978.00880.00890.004393840456627
2012-09-26834.00975.00831.00960.007325867774186
2012-09-25845.00856.00821.00830.002065217300518
2012-09-24850.00874.00841.00846.002672022746276
2012-09-21911.00915.00876.00885.002042618218723
2012-09-20950.00958.00902.00906.002219320520790
2012-09-19973.00974.00935.00940.001746816536565
2012-09-18955.00970.00920.00959.004808645222611
2012-09-14995.001034.00982.00985.005688357097211
2012-09-13944.00990.00941.00952.003655935315606
2012-09-12925.001026.00891.00971.009599492168780
2012-09-11990.001000.00938.00940.003723035851570
2012-09-101050.001098.00970.00991.00108916112853042
2012-09-07920.00996.00912.00972.008567482138071
2012-09-06900.001038.00841.00920.00148857136186377
2012-09-05991.001100.00910.00915.00154529154263441
2012-09-041069.001116.001005.001050.00242330259111006
2012-09-03870.00966.00860.00966.00139446128518468
2012-08-31808.00879.00803.00816.007538162383859
2012-08-30750.00840.00725.00798.005534243650951
2012-08-29780.00800.00722.00758.006996253282926
2012-08-28820.00884.00782.00815.00168770140108997
2012-08-27700.00745.00687.00745.007131051630975
2012-08-24628.00693.00618.00645.007644649979143
2012-08-23603.00620.00600.00616.002273213890460
2012-08-22607.00630.00599.00599.005855835963751
2012-08-21605.00610.00601.00605.00105346377903
2012-08-20605.00610.00600.00600.0088535337563
2012-08-17608.00609.00595.00600.0094805701955
2012-08-16624.00625.00588.00607.00119197254921
2012-08-15615.00630.00577.00604.003812622615375
2012-08-14642.00642.00602.00612.002031212597764
2012-08-13665.00665.00635.00647.003397321978933
2012-08-10672.00728.00672.00684.003137421805060
2012-08-09685.00685.00670.00677.0047573203923
2012-08-08666.00681.00656.00680.00108197282941
2012-08-07661.00687.00660.00675.001802412113692
2012-08-06689.00689.00670.00673.0086745872969
2012-08-03683.00692.00666.00679.0061414147707
2012-08-02695.00700.00682.00689.0035512459937
2012-08-01696.00697.00682.00697.0052043596048
2012-07-31694.00699.00690.00696.0045683174641
2012-07-30700.00708.00692.00694.0051243572717
2012-07-27710.00712.00695.00696.0051173616648
2012-07-26688.00702.00688.00699.0038592689090
2012-07-25690.00696.00687.00687.0046813226048
2012-07-24701.00710.00694.00698.0079555557279
2012-07-23752.00752.00710.00720.0088916483360
2012-07-20749.00757.00746.00747.0076155715783
2012-07-19757.00758.00743.00752.0079395936219
2012-07-18740.00760.00738.00751.001851913966744
2012-07-17715.00741.00715.00740.001588111589014
2012-07-13698.00723.00691.00720.00129449141831
2012-07-12706.00726.00697.00697.001904013415984
2012-07-11756.00756.00727.00732.001413310482329
2012-07-10765.00777.00750.00755.001685612784100
2012-07-09778.00788.00766.00786.00124629643984

   ※ 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