[3040 JQスタンダード] ソリトン 日足 時系列データ

[3040 JQスタンダード] ソリトン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121241.001241.001201.001202.0032003896500
2013-07-111231.001259.001231.001240.009001118300
2013-07-101283.001339.001261.001261.0027003500500
2013-07-091262.001262.001206.001260.009001115100
2013-07-081262.001277.001262.001262.0012001519200
2013-07-051265.001265.001262.001262.0011001390000
2013-07-041263.001263.001263.001263.00500631500
2013-07-031265.001265.001230.001263.00400501800
2013-07-021195.001260.001194.001260.0057006949800
2013-07-011170.001178.001160.001178.0022002575500
2013-06-281155.001179.001140.001170.0043005007300
2013-06-271031.001161.001009.001161.0060006517900
2013-06-261120.001120.001070.001072.0022002417400
2013-06-251141.001157.001100.001125.0055006179100
2013-06-241200.001210.001200.001200.0027003242100
2013-06-211153.001192.001124.001192.0061007058000
2013-06-201136.001234.001136.001234.001010011870500
2013-06-191223.001241.001205.001219.0019002308300
2013-06-181260.001260.001175.001253.00860010351500
2013-06-171188.001260.001170.001260.00930011298600
2013-06-141320.001330.001225.001269.00880011288400
2013-06-131302.001350.001284.001285.0050006534500
2013-06-121318.001397.001308.001375.001180016091500
2013-06-111375.001398.001280.001368.00960013011400
2013-06-101210.001376.001180.001375.002210028445400
2013-06-071031.001160.00966.001076.002920030493400
2013-06-061267.001290.001121.001207.001010012159600
2013-06-051390.001400.001288.001360.0062008475400
2013-06-041430.001430.001310.001380.001280017527100
2013-06-031471.001471.001377.001430.00970013832700
2013-05-311439.001477.001384.001438.0051007381700
2013-05-301430.001430.001350.001400.0056007817300
2013-05-291450.001470.001400.001470.001050015099900
2013-05-281260.001440.001260.001440.002210030256600
2013-05-271260.001320.001256.001270.0050006414500
2013-05-241302.001400.001290.001315.001820024616600
2013-05-231489.001489.001258.001381.002460033484800
2013-05-221441.001555.001441.001490.002800042185700
2013-05-211569.001569.001490.001537.002900044424700
2013-05-201454.001562.001433.001527.006240093663300
2013-05-171149.001434.001149.001350.004570060989600
2013-05-161340.001380.001130.001239.004340053831400
2013-05-151475.001476.001350.001430.003360048088700
2013-05-141475.001483.001450.001475.001840026980600
2013-05-131452.001499.001430.001475.002180031952900
2013-05-101450.001473.001421.001456.001890027479700
2013-05-091388.001520.001367.001400.006430094109600
2013-05-081387.001387.001351.001380.002210030316800
2013-05-071350.001450.001330.001387.002070028990900
2013-05-021278.001430.001278.001350.005630075531000
2013-05-011367.001384.001280.001346.004430058981900
2013-04-301388.001426.001325.001426.001670023285300
2013-04-261449.001495.001388.001398.003140045170700
2013-04-251419.001575.001350.001519.0077300113846800
2013-04-241250.001450.001229.001450.00155700205214300
2013-04-231300.001430.001230.001390.006700088041500
2013-04-221120.001398.001120.001360.004840059538900
2013-04-191064.001105.001064.001098.001280013945300
2013-04-181065.001065.001033.001049.0049005114900
2013-04-171050.001065.001016.001065.003910040788100
2013-04-16947.001073.00928.001055.004620045818300
2013-04-15928.00949.00920.00949.001260011727000
2013-04-12901.00929.00876.00929.001220010830400
2013-04-11938.00939.00898.00916.001740015821900
2013-04-10935.00945.00920.00938.0088008219400
2013-04-09931.00940.00920.00930.001340012461900
2013-04-08904.00950.00892.00939.004380040381500
2013-04-05895.00925.00883.00904.002180019625400
2013-04-04847.00872.00823.00870.002190018625700
2013-04-03816.00854.00816.00852.0064005384400
2013-04-02800.00820.00750.00815.002650020879000
2013-04-01913.00913.00841.00841.001480013184900
2013-03-29901.00901.00875.00898.001740015359600
2013-03-28900.00901.00870.00886.001190010497100
2013-03-27899.00915.00880.00898.002020018055400
2013-03-26932.00964.00907.00920.001320012237700
2013-03-25981.00981.00946.00951.001780017092300
2013-03-22980.00992.00940.00980.001600015557700
2013-03-211000.001032.00965.00990.004690046602900
2013-03-19910.00945.00909.00932.002310021384900
2013-03-18882.00933.00882.00910.002210019992300
2013-03-15875.00895.00865.00880.001380012174600
2013-03-14838.00873.00838.00873.00104008895500
2013-03-13849.00849.00829.00831.0052004342100
2013-03-12854.00860.00819.00850.001370011561100
2013-03-11818.00854.00814.00854.001730014475800
2013-03-08822.00822.00802.00813.001710013853000
2013-03-07839.00842.00806.00807.001400011454600
2013-03-06848.00848.00805.00825.001930015891100
2013-03-05851.00862.00828.00835.001680014238900
2013-03-04865.00869.00842.00852.001470012646100
2013-03-01869.00869.00831.00855.002360020010600
2013-02-28835.00888.00828.00873.001900016277200
2013-02-27823.00834.00810.00825.001700014027300
2013-02-26806.00826.00792.00825.003030024494500
2013-02-25840.00845.00792.00839.005340043805400
2013-02-22750.00850.00740.00803.005930045875800
2013-02-21715.00753.00713.00745.002710019873000
2013-02-20700.00718.00697.00705.003100021847300
2013-02-19672.00700.00662.00699.002290015567300
2013-02-18659.00666.00650.00666.00116007651200
2013-02-15677.00677.00621.00648.004190027082600
2013-02-14665.00705.00651.00668.004260028523000
2013-02-13640.00650.00636.00650.0088005659600
2013-02-12635.00650.00635.00650.0065004163600
2013-02-08632.00640.00626.00628.002270014313500
2013-02-07643.00649.00630.00635.002140013650600
2013-02-06649.00650.00636.00639.0096006160500
2013-02-05648.00660.00625.00645.002710017438100
2013-02-04651.00655.00646.00650.003050019867800
2013-02-01659.00660.00645.00654.003230021051600
2013-01-31664.00664.00648.00655.00111007258200
2013-01-30650.00670.00639.00644.002680017526000
2013-01-29637.00648.00635.00635.001980012716800
2013-01-28641.00645.00632.00637.00123007861500
2013-01-25635.00641.00627.00635.00131008316500
2013-01-24605.00630.00599.00630.001720010540600
2013-01-23603.00610.00597.00601.003100018636200
2013-01-22600.00602.00596.00602.002670016018600
2013-01-21600.00605.00598.00600.00141008485800
2013-01-18609.00610.00600.00601.0066003988600
2013-01-17600.00606.00595.00606.0031001853400
2013-01-16610.00612.00600.00600.00100006039400
2013-01-15612.00616.00600.00610.00109006643500
2013-01-11613.00613.00605.00610.00100006089600
2013-01-10612.00615.00605.00615.001650010065300
2013-01-09600.00612.00596.00612.00127007643700
2013-01-08606.00607.00594.00600.0076004543700
2013-01-07582.00603.00582.00601.00157009335700
2013-01-04580.00583.00572.00580.0078004510900
2012-12-28570.00582.00566.00572.0070004006900
2012-12-27551.00570.00551.00570.0081004521100
2012-12-26555.00570.00543.00543.002660014806900
2012-12-25550.00563.00547.00555.003320018335200
2012-12-21581.00585.00545.00555.005080028280500
2012-12-20593.00595.00578.00587.0040002349300
2012-12-19588.00594.00585.00594.0022001296500
2012-12-18590.00590.00578.00589.0058003402400
2012-12-17597.00597.00571.00590.00113006568100
2012-12-14596.00600.00571.00587.005120030119300
2012-12-13615.00615.00603.00615.0052003167600
2012-12-12619.00620.00612.00615.0082005066200
2012-12-11620.00620.00611.00619.0095005867800
2012-12-10619.00626.00615.00620.0076004708700
2012-12-07620.00624.00616.00624.004310026743500
2012-12-06603.00622.00603.00622.002660016406600
2012-12-05597.00602.00597.00602.0020001199000
2012-12-04609.00609.00592.00597.00144008591700
2012-12-03615.00615.00600.00602.0032001931300
2012-11-30596.00619.00596.00600.0048002900300
2012-11-29601.00605.00590.00599.00148008840200
2012-11-28595.00613.00595.00609.00136008299500
2012-11-27600.00601.00588.00595.00107006358400
2012-11-26576.00612.00576.00589.002650015769900
2012-11-22583.00587.00573.00573.0089005183400
2012-11-21590.00599.00586.00586.0083004904600
2012-11-20590.00590.00570.00580.00160009268800
2012-11-19602.00602.00585.00586.00116006875200
2012-11-16612.00613.00595.00602.0065003927500
2012-11-15605.00614.00603.00606.00105006377700
2012-11-14612.00622.00603.00603.004300026110700
2012-11-13610.00625.00606.00620.003110019062300
2012-11-12630.00660.00611.00611.006580041453900
2012-11-09601.00625.00581.00603.0014600087476200
2012-11-08551.00601.00533.00601.00448800266328200
2012-11-07504.00504.00501.00501.001100552400
2012-11-06506.00506.00504.00505.001500757000
2012-11-05503.00511.00503.00505.001700863600
2012-11-02510.00515.00510.00513.0081004136200
2012-11-01506.00510.00500.00510.0021001061400
2012-10-31500.00505.00498.00500.0041002051800
2012-10-30508.00509.00504.00504.001700863700
2012-10-29511.00511.00504.00508.001600811000
2012-10-26510.00515.00510.00511.0021001074500
2012-10-25507.00511.00502.00511.0034001723600
2012-10-24503.00504.00503.00504.001300654500
2012-10-23495.00502.00495.00500.0051002549300
2012-10-22495.00495.00481.00490.0025001222600
2012-10-19492.00495.00489.00491.0032001579700
2012-10-18485.00490.00485.00490.00600293500
2012-10-17485.00485.00485.00485.0020097000
2012-10-1600
2012-10-15490.00493.00489.00492.0023001128900
2012-10-12486.00486.00480.00481.0026001257400
2012-10-1100
2012-10-10480.00483.00475.00483.00900429900
2012-10-09478.00482.00478.00482.0031001490800
2012-10-05478.00478.00472.00477.00800380900
2012-10-04473.00473.00473.00473.0010047300
2012-10-03478.00478.00466.00469.0057002678300
2012-10-02474.00477.00474.00477.001000475200
2012-10-01482.00482.00479.00480.00800383900
2012-09-28480.00491.00480.00481.00600291400
2012-09-27485.00487.00482.00482.001000484600
2012-09-26488.00491.00488.00488.001200587100
2012-09-25482.00488.00482.00488.0021001012800
2012-09-24485.00490.00480.00490.0037001809100
2012-09-21485.00485.00478.00485.0029001395000
2012-09-20482.00482.00480.00480.0027001298100
2012-09-19478.00481.00477.00479.0035001675300
2012-09-18470.00482.00470.00477.0037001760500
2012-09-14465.00470.00465.00468.0046002152000
2012-09-13465.00467.00465.00467.001300604700
2012-09-12468.00470.00467.00470.0054002530500
2012-09-11471.00471.00468.00468.001500702500
2012-09-10476.00476.00476.00476.0010047600
2012-09-07470.00471.00468.00471.001800844300
2012-09-06470.00470.00468.00468.0030001404700
2012-09-0500
2012-09-04468.00478.00468.00478.0020094600
2012-09-03480.00480.00471.00471.0035001667700
2012-08-31475.00475.00475.00475.00300142500
2012-08-30478.00482.00478.00482.0020096000
2012-08-29480.00480.00475.00475.001800860800
2012-08-28479.00480.00479.00480.00800383900
2012-08-27475.00495.00475.00485.0022001059100
2012-08-24474.00489.00474.00489.0072003417700
2012-08-23492.00492.00490.00492.001000491200
2012-08-22482.00491.00481.00490.001800878100
2012-08-21481.00481.00480.00480.00600288200
2012-08-20476.00480.00476.00480.001500716600
2012-08-17478.00478.00476.00476.00500238800
2012-08-1600
2012-08-15472.00472.00472.00472.0010047200
2012-08-14471.00471.00467.00468.0030001407400
2012-08-13472.00472.00472.00472.00300141600
2012-08-10460.00474.00460.00474.0033001524800
2012-08-09461.00467.00461.00465.0089004142700
2012-08-08470.00470.00470.00470.00400188000
2012-08-07469.00469.00467.00467.0051002383100
2012-08-06468.00468.00467.00467.001400654200
2012-08-03468.00468.00468.00468.00300140400
2012-08-02474.00474.00468.00468.00300141000
2012-08-01474.00474.00470.00470.00800377200
2012-07-31477.00477.00471.00471.00300142000
2012-07-30479.00479.00479.00479.00500239500
2012-07-27477.00477.00477.00477.0020095400
2012-07-26471.00471.00471.00471.0010047100
2012-07-25473.00473.00465.00470.00172008112000
2012-07-24485.00485.00467.00470.0037001738700
2012-07-23486.00487.00467.00480.0054002580500
2012-07-20494.00494.00485.00485.0021001024500
2012-07-19494.00494.00485.00490.0031001509000
2012-07-18497.00500.00486.00490.0026001278900
2012-07-17485.00490.00485.00485.0043002092700
2012-07-13485.00485.00485.00485.00300145500
2012-07-12490.00490.00485.00485.001300633100
2012-07-11490.00490.00485.00485.0022001071000
2012-07-10489.00489.00488.00489.0037001808100
2012-07-09501.00501.00485.00496.0074003648400

   ※ 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