[2799 JQスタンダード] パイオン 日足 時系列データ

[2799 JQスタンダード] パイオン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1222500.0022510.0021800.0022100.0089119684650
2013-07-1122000.0022400.0021850.0022280.0073016171290
2013-07-1022300.0023500.0022010.0022250.00248855963530
2013-07-0922900.0024900.0022530.0022800.008083191627790
2013-07-0822110.0022970.0021500.0022000.00311069188380
2013-07-0520200.0022000.0020190.0021600.00236549799250
2013-07-0419600.0019990.0019600.0019980.0070914043700
2013-07-0319500.0019690.0019410.0019420.0068313351410
2013-07-0219220.0019600.0019100.0019400.00105220332040
2013-07-0118500.0018850.0018220.0018840.00123122879900
2013-06-2817500.0018080.0017220.0017900.00217038343070
2013-06-2717070.0017450.0016300.0017150.00205134807610
2013-06-2618600.0018850.0017050.0017120.00230340941240
2013-06-2519070.0019070.0018110.0018670.00111420554430
2013-06-2419400.0019880.0019000.0019250.0089317316300
2013-06-2119090.0019390.0018600.0019380.00143827331010
2013-06-2019230.0019680.0019210.0019650.004959623050
2013-06-1920000.0020000.0019400.0019550.00108421458000
2013-06-1819780.0019780.0019150.0019600.00100219593260
2013-06-1719300.0019580.0019000.0019500.00115322225010
2013-06-1420000.0020200.0019160.0019690.00131225686500
2013-06-1320790.0020790.0019500.0019720.00145129026110
2013-06-1219600.0020440.0019290.0020300.00104120702370
2013-06-1121050.0021470.0020210.0020400.00214444651480
2013-06-1020190.0021300.0019850.0021050.00303962098090
2013-06-0720000.0020480.0017170.0018990.008454157745660
2013-06-0623660.0024000.0020950.0021580.00271160747350
2013-06-0524500.0024960.0024060.0024200.0063015423210
2013-06-0424200.0024500.0023800.0024500.00136432900050
2013-06-0325000.0025790.0024310.0024510.00236759610850
2013-05-3125000.0025600.0024210.0024800.00134733701100
2013-05-3024300.0026000.0024240.0024880.00212853337540
2013-05-2924400.0025370.0024100.0025300.00170942566680
2013-05-2823380.0024500.0023100.0023700.00185043562830
2013-05-2723800.0024490.0023000.0023880.00157937424240
2013-05-2423950.0024850.0022960.0024020.004876116607040
2013-05-2327120.0027750.0024000.0024780.005509139547170
2013-05-2226700.0027970.0026000.0027500.00274173882750
2013-05-2127800.0028000.0026750.0027000.004905134229260
2013-05-2032000.0032700.0027470.0028460.0018991564233160
2013-05-1729500.0032900.0029180.0031300.0016319501054450
2013-05-1628890.0029500.0023990.0028680.0012509326794660
2013-05-1529500.0029850.0028140.0028990.003893112888510
2013-05-1429700.0029970.0029110.0029150.00272280076400
2013-05-1330300.0030300.0029520.0029710.00315794482580
2013-05-1030200.0030250.0029500.0030000.00301690207370
2013-05-0930100.0030750.0029900.0029900.007284221043040
2013-05-0831100.0031400.0029950.0029950.006556202251800
2013-05-0730000.0031150.0029600.0030950.0010249312530590
2013-05-0228600.0029000.0028290.0028750.00132337908880
2013-05-0129150.0029690.0028500.0028520.00277880596840
2013-04-3030000.0030050.0028910.0029440.00270679285230
2013-04-2630500.0030500.0029690.0030050.003623108816990
2013-04-2531500.0031500.0029500.0029770.008360254555760
2013-04-2433000.0033000.0029310.0029720.0011933367874290
2013-04-2327000.0028250.0026750.0028250.00321488270090
2013-04-2227400.0027580.0026290.0026760.00240264797530
2013-04-1927800.0027800.0027180.0027350.00173347698860
2013-04-1826890.0028000.0026800.0027000.00293180132580
2013-04-1725600.0027240.0025550.0026870.00244464486320
2013-04-1625300.0026030.0025000.0025830.00141736055790
2013-04-1526370.0026370.0025610.0026200.00209254652470
2013-04-1226080.0026750.0026050.0026190.00157041209590
2013-04-1126850.0027260.0025910.0026330.00213156266250
2013-04-1027000.0027240.0026540.0026740.00221159248330
2013-04-0928800.0028950.0027230.0027600.00308986986860
2013-04-0827120.0028400.0026690.0028300.003873106257000
2013-04-0526680.0027950.0025720.0026690.003802101207150
2013-04-0426200.0026850.0026000.0026660.00186548943190
2013-04-0326730.0027600.0026700.0027050.00248267153220
2013-04-0225100.0027990.0024500.0026580.004857127538740
2013-04-0126470.0029390.0026470.0027600.0014920418020210
2013-03-2927660.0027750.0026370.0026970.006041162631200
2013-03-2829900.0029900.0027440.0028200.005003141838370
2013-03-2730150.0030500.0028640.0028730.006252183952250
2013-03-2632500.0033150.0029620.0029800.0011944368653170
2013-03-2531000.0035850.0031000.0033200.0027798939009550
2013-03-2229800.0032400.0028810.0030200.0020631623266140
2013-03-2128300.0028300.0028300.0028300.0077621960800
2013-03-1922900.0023700.0022040.0023300.005521126194100
2013-03-1821700.0022890.0021200.0022500.005048110675160
2013-03-1521000.0021850.0020760.0021240.00310465992020
2013-03-1420000.0021000.0019900.0020890.00310263813620
2013-03-1319550.0019950.0019350.0019800.0099519459620
2013-03-1220330.0020550.0019560.0019750.00236947642610
2013-03-1121300.0021320.0020150.0020300.00191639232630
2013-03-0821310.0022400.0020410.0020410.00455496413780
2013-03-0719550.0022900.0019540.0021000.008707186194080
2013-03-0618820.0020330.0018600.0019540.00411779677380
2013-03-0518400.0018920.0018100.0018700.00225241688270
2013-03-0418400.0018500.0018230.0018420.004638491710
2013-03-0118550.0018670.0018280.0018400.003346138490
2013-02-2818740.0018740.0018320.0018550.0064811987040
2013-02-2718370.0018730.0018250.0018530.004448171340
2013-02-2618050.0018490.0018050.0018430.0078514309150
2013-02-2518690.0018950.0018510.0018700.0062311627040
2013-02-2218260.0018670.0018150.0018500.0069012651100
2013-02-2117950.0018590.0017750.0018180.00102618713210
2013-02-2017450.0017750.0017150.0017750.004748248810
2013-02-1917400.0017650.0017230.0017470.002674658600
2013-02-1817200.0017640.0017150.0017310.0089415470370
2013-02-1518240.0018240.0016830.0017470.00170329527010
2013-02-1417880.0018250.0017540.0018250.00100117850680
2013-02-1318530.0019750.0017750.0017850.00243345143630
2013-02-1219560.0019740.0018600.0018750.00157229927660
2013-02-0820300.0020350.0019560.0019560.0072514399400
2013-02-0719400.0020740.0019400.0020180.00191938365920
2013-02-0618900.0019850.0018850.0019260.0085716555570
2013-02-0519090.0019100.0018820.0018910.004728973760
2013-02-0418400.0019170.0018380.0019170.00164630801330
2013-02-0118350.0018540.0018110.0018370.0087415978110
2013-01-3118500.0018690.0018250.0018500.0080814890260
2013-01-3017830.0018290.0017700.0018190.003596489960
2013-01-2917750.0017920.0017510.0017830.004908676150
2013-01-2818150.0018250.0017350.0017880.0077613775840
2013-01-2517610.0018080.0017610.0018000.005559900340
2013-01-2417580.0017790.0017580.0017780.001432529170
2013-01-2317710.0017910.0017570.0017810.004027112200
2013-01-2218400.0018400.0017870.0017980.003185776390
2013-01-2117780.0018100.0017630.0018100.005389638120
2013-01-1817420.0017790.0017410.0017780.0057810119700
2013-01-1717550.0017650.0017100.0017420.0089815634320
2013-01-1617800.0018000.0017700.0017880.005109086010
2013-01-1518030.0018100.0017800.0018020.003616475240
2013-01-1118150.0018560.0018080.0018130.0062011324840
2013-01-1017900.0018080.0017760.0018050.003886957030
2013-01-0918000.0018000.0017600.0017880.002294077550
2013-01-0817810.0018220.0017500.0017940.0099317820270
2013-01-0717130.0017410.0016930.0017410.0087815024310
2013-01-0417000.0017130.0016770.0016960.00149325266320
2012-12-2816930.0017190.0016930.0017180.005158750760
2012-12-2717100.0017150.0016980.0017100.003205453580
2012-12-2617190.0017190.0016900.0016960.0062410617470
2012-12-2517150.0017250.0017000.0017250.005419289250
2012-12-2117390.0017390.0017100.0017260.0058610111300
2012-12-2016810.0017270.0016600.0017190.0084814326600
2012-12-1917300.0017370.0016880.0017050.0083714290790
2012-12-1817560.0017600.0017260.0017420.002824918150
2012-12-1717210.0017580.0017170.0017560.0069311984070
2012-12-1417100.0017310.0017080.0017300.001993424670
2012-12-1317070.0017460.0017030.0017260.002784766540
2012-12-1217170.0017280.0017000.0017180.0068711766700
2012-12-1117080.0017330.0017040.0017200.002474224490
2012-12-1017070.0017370.0017010.0017160.0074812821920
2012-12-0717890.0017890.0017320.0017470.004317553790
2012-12-0617750.0018010.0017600.0017880.004728397400
2012-12-0518090.0018090.0017710.0017810.004377826170
2012-12-0418140.0018140.0017950.0018090.0055510024610
2012-12-0317740.0018100.0017610.0017950.0070312525990
2012-11-3017530.0017690.0017110.0017340.004587937620
2012-11-2917090.0017350.0017000.0017250.005549493780
2012-11-2816700.0017080.0016650.0017080.002414056020
2012-11-2716850.0016850.0016550.0016800.005038398580
2012-11-2617090.0017180.0016780.0016930.004808133160
2012-11-2217000.0017000.0016780.0016860.004046842850
2012-11-2117000.0017140.0016810.0017060.004848220590
2012-11-2016830.0017170.0016830.0016900.004177052320
2012-11-1916590.0017380.0016590.0016990.0072812390650
2012-11-1616660.0016660.0016000.0016590.0087814259590
2012-11-1516370.0016700.0016340.0016430.005719415750
2012-11-1416520.0016840.0016060.0016520.0071611779970
2012-11-1317400.0017750.0016520.0016520.00152026060630
2012-11-1218600.0018880.0017900.0018300.00133224429120
2012-11-0919100.0019150.0018450.0018800.0067712682780
2012-11-0818680.0019080.0018680.0019040.0077014579360
2012-11-0718520.0019300.0018520.0019080.0077314710250
2012-11-0618900.0019100.0018410.0018790.0066712541320
2012-11-0518010.0018900.0018010.0018800.00158729460320
2012-11-0217230.0017900.0016950.0017900.0071612520620
2012-11-0117190.0017370.0016900.0017230.004507684980
2012-10-3117700.0018050.0017170.0017350.00137224189300
2012-10-3016980.0017290.0016730.0017280.0096916521030
2012-10-2916810.0016890.0016460.0016790.0070111693420
2012-10-2616450.0016700.0016110.0016480.0084813947900
2012-10-2515890.0016300.0015720.0016200.0080812912190
2012-10-2415690.0015780.0015600.0015780.003755866870
2012-10-2315660.0015780.0015510.0015740.002073241420
2012-10-2215800.0015900.0015640.0015780.002984699260
2012-10-1915740.0015810.0015600.0015800.003144938700
2012-10-1815650.0015840.0015650.0015660.002223487020
2012-10-1715730.0015920.0015560.0015700.005959333640
2012-10-1615800.0015980.0015690.0015690.002864521300
2012-10-1516030.0016040.0015780.0015960.004326855720
2012-10-1216040.0016040.0015700.0015980.003545628010
2012-10-1115790.0016000.0015550.0015900.003185023530
2012-10-1015940.0015970.0015700.0015800.002904592010
2012-10-0915640.0016200.0015640.0015970.006279960340
2012-10-0515320.0015710.0015300.0015600.003625621550
2012-10-0414950.0015410.0014920.0015390.002934447990
2012-10-0314880.0015060.0014720.0014910.002744069740
2012-10-0214780.0014970.0014660.0014880.001542276500
2012-10-0114950.0014980.0014750.0014890.0067993270
2012-09-2814900.0015000.0014730.0014990.00791176630
2012-09-2714830.0015190.0014700.0015000.0029431750
2012-09-2614960.0014990.0014710.0014980.001402078280
2012-09-2515140.0015140.0014940.0015000.001001498090
2012-09-2415020.0015220.0015000.0015100.001251881370
2012-09-2115150.0015330.0014900.0015290.003865827720
2012-09-2015350.0015440.0015020.0015020.005217878530
2012-09-1915310.0015370.0015040.0015340.002553875930
2012-09-1815500.0015500.0015070.0015310.004627036910
2012-09-1415500.0015870.0015120.0015530.005218028360
2012-09-1315740.0015940.0015520.0015820.001913027560
2012-09-1215600.0015860.0015410.0015750.002734280100
2012-09-1115750.0016000.0015300.0015600.004587108980
2012-09-1016050.0016470.0015810.0016020.004026471780
2012-09-0715580.0016250.0015580.0016100.004196715310
2012-09-0615550.0015680.0015420.0015680.001131757350
2012-09-0515450.0015630.0015340.0015550.001512335760
2012-09-0415500.0015730.0015340.0015600.001251938750
2012-09-0315370.0015670.0015300.0015600.001241918750
2012-08-3115100.0015570.0015010.0015480.005268017990
2012-08-3015570.0015760.0015320.0015590.001862880070
2012-08-2915790.0015900.0015560.0015800.002323652440
2012-08-2815810.0015970.0015210.0015800.006229774930
2012-08-2715990.0016050.0015800.0015940.002283627940
2012-08-2416000.0016010.0015690.0015960.001492362590
2012-08-2315630.0016280.0015600.0015980.005408563750
2012-08-2215950.0015950.0015610.0015880.002043215310
2012-08-2115870.0016050.0015770.0015950.002043244340
2012-08-2016350.0016380.0015800.0016040.0064210301200
2012-08-1716000.0016400.0015660.0016000.005268445350
2012-08-1615640.0015980.0015420.0015900.002543998040
2012-08-1515750.0015800.0015400.0015650.001572454690
2012-08-1415660.0015830.0015400.0015780.00801254330
2012-08-1315330.0015730.0015220.0015660.001271961360
2012-08-1015210.0015730.0015000.0015730.004877494100
2012-08-0915770.0015770.0015400.0015700.0039611650
2012-08-0815510.0015800.0015500.0015740.001832872830
2012-08-0715500.0015870.0015200.0015800.0059919510
2012-08-0615500.0015980.0015050.0015970.004747327350
2012-08-0315530.0015800.0015260.0015780.001302018880
2012-08-0215630.0015980.0015460.0015800.001822848580
2012-08-0116000.0016000.0015090.0015790.002243494160
2012-07-3115910.0016000.0015510.0015980.001542434270
2012-07-3015990.0016250.0015300.0015970.004607310000
2012-07-2715810.0016100.0015520.0015870.004076466190
2012-07-2616200.0016200.0015010.0015750.0074011561650
2012-07-2516220.0016790.0015550.0016130.00173227918180
2012-07-2414460.0016940.0014400.0016220.00237637511690
2012-07-2314010.0015400.0014000.0014430.00155122147060
2012-07-2014000.0014000.0013800.0013960.001972745410
2012-07-1913790.0013920.0013780.0013920.001902625150
2012-07-1813810.0013960.0013680.0013880.001131558150
2012-07-1713700.0013940.0013680.0013900.001131557880
2012-07-1313710.0013850.0013700.0013850.001101515440
2012-07-1213850.0013970.0013550.0013750.001321801340
2012-07-1113810.0014080.0013400.0013990.002843923580
2012-07-1013840.0014000.0013800.0013980.002863962730
2012-07-0913890.0014020.0013800.0013950.001141582160

   ※ 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