[3089 JQスタンダード] テクノアルファ 日足 時系列データ

[3089 JQスタンダード] テクノアルファ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121230.001230.001228.001229.0015001843900
2013-07-111232.001232.001223.001230.0021002579800
2013-07-101230.001233.001227.001233.0024002949300
2013-07-091225.001229.001214.001227.0024002934600
2013-07-081230.001230.001214.001225.0023002822400
2013-07-051217.001219.001206.001213.0016001945300
2013-07-041215.001215.001204.001211.0038004597700
2013-07-031210.001220.001208.001217.0035004249300
2013-07-021201.001224.001198.001220.0076009166600
2013-07-011209.001234.001209.001230.00960011694500
2013-06-281170.001179.001163.001179.0018002108100
2013-06-271156.001171.001151.001162.0012001394000
2013-06-261188.001190.001160.001170.0028003295900
2013-06-251170.001170.001162.001169.0017001980100
2013-06-241159.001175.001159.001160.0021002443200
2013-06-211135.001159.001135.001158.0011001256200
2013-06-201130.001160.001130.001141.0018002044800
2013-06-191160.001160.001111.001160.0017001963600
2013-06-181148.001150.001148.001150.00500574500
2013-06-171150.001150.001124.001145.0021002402200
2013-06-141149.001149.001103.001120.00700792200
2013-06-131120.001120.001099.001099.0014001549900
2013-06-121102.001110.001100.001100.00600661800
2013-06-111132.001132.001104.001105.0011001224100
2013-06-101085.001134.001085.001102.0015001651400
2013-06-071100.001102.001030.001078.0069007433000
2013-06-061162.001167.001125.001160.0027003107400
2013-06-051156.001196.001156.001162.00800936900
2013-06-041150.001177.001145.001177.0046005338800
2013-06-031174.001180.001140.001165.0037004301200
2013-05-311121.001185.001121.001165.0037004262500
2013-05-301185.001185.001122.001130.0039004511300
2013-05-291150.001170.001150.001168.0027003133900
2013-05-281105.001142.001061.001139.001110012297700
2013-05-271210.001210.001180.001185.0041004886800
2013-05-241201.001220.001195.001200.0068008187900
2013-05-231233.001233.001205.001205.0055006698100
2013-05-221232.001232.001222.001231.0014001719100
2013-05-211226.001232.001220.001221.0039004790500
2013-05-201219.001248.001219.001220.0048005909300
2013-05-171215.001220.001179.001220.0066007932100
2013-05-161247.001247.001218.001221.0057007018700
2013-05-151258.001258.001245.001246.0057007114200
2013-05-141250.001259.001250.001258.0023002884100
2013-05-131250.001250.001230.001236.0057007084800
2013-05-101246.001250.001239.001249.0035004358600
2013-05-091250.001251.001245.001250.0032004000100
2013-05-081242.001250.001240.001250.0041005115900
2013-05-071250.001288.001230.001239.0060007492100
2013-05-021215.001230.001201.001212.0023002794400
2013-05-011215.001230.001210.001212.0023002793800
2013-04-301223.001225.001203.001210.0024002920700
2013-04-261240.001240.001210.001222.0046005632000
2013-04-251215.001230.001215.001230.0052006353800
2013-04-241179.001215.001179.001200.0047005615200
2013-04-231170.001195.001170.001171.0039004621700
2013-04-221162.001167.001161.001161.0046005353700
2013-04-191147.001162.001140.001162.0020002299200
2013-04-181145.001147.001130.001147.0041004657300
2013-04-171144.001146.001140.001145.0022002514000
2013-04-161125.001144.001123.001144.0018002038900
2013-04-151138.001143.001121.001125.0050005659700
2013-04-121145.001145.001132.001132.0036004095300
2013-04-111149.001149.001137.001145.0023002629300
2013-04-101160.001160.001131.001150.0039004461900
2013-04-091141.001160.001135.001160.0059006744100
2013-04-081150.001165.001147.001147.0032003687600
2013-04-051124.001150.001118.001150.00980011075300
2013-04-041100.001120.001099.001119.0024002650800
2013-04-031098.001111.001080.001109.0054005912900
2013-04-021061.001110.001020.001071.001120011885100
2013-04-011105.001140.001100.001113.001840020588600
2013-03-291270.001275.001222.001267.0071008933600
2013-03-281282.001290.001250.001270.001000012746600
2013-03-271250.001286.001225.001280.0051006391500
2013-03-261210.001220.001200.001220.0053006410200
2013-03-251200.001209.001190.001207.0034004072300
2013-03-221195.001200.001185.001185.00930011124900
2013-03-211160.001198.001155.001195.001020012006000
2013-03-191150.001155.001140.001149.0052005977800
2013-03-181110.001134.001108.001132.0076008510100
2013-03-151115.001118.001086.001086.0069007609500
2013-03-141110.001118.001109.001111.0040004451900
2013-03-131118.001120.001101.001110.0027003000500
2013-03-121130.001140.001088.001116.0059006530000
2013-03-111098.001150.001090.001110.001470016305200
2013-03-081090.001098.001080.001090.0060006536300
2013-03-071094.001094.001075.001090.00920010013100
2013-03-061075.001080.001062.001066.0078008363300
2013-03-051055.001060.001045.001057.001190012574900
2013-03-041058.001058.001035.001055.001740018352600
2013-03-011006.001011.00997.00999.0087008709000
2013-02-281028.001028.001001.001004.0077007792000
2013-02-271031.001033.001010.001028.0074007601100
2013-02-261003.001031.00999.001031.0074007451100
2013-02-251002.001012.001001.001002.0064006426500
2013-02-221006.001018.001002.001010.0037003730600
2013-02-211006.001012.001002.001002.0021002115000
2013-02-201000.001004.00992.001004.0054005378600
2013-02-191005.001015.00990.00993.0058005814300
2013-02-18991.001010.00990.001001.0032003203600
2013-02-15992.001000.00981.00987.0070006923300
2013-02-141000.001005.00995.00999.0059005898600
2013-02-131040.001040.00998.001012.0083008438200
2013-02-121040.001040.001030.001035.0096009932700
2013-02-081035.001038.001025.001030.0048004947700
2013-02-071035.001042.001029.001035.0061006316200
2013-02-061040.001045.001025.001030.00980010134100
2013-02-051040.001047.001031.001034.0065006753900
2013-02-041044.001056.001030.001050.001760018395400
2013-02-011000.001015.00997.001013.003500035172400
2013-01-31980.00980.00966.00970.0021002048700
2013-01-30980.00985.00961.00980.0030002926500
2013-01-29983.00986.00979.00979.0051005003400
2013-01-28984.00984.00970.00971.0030002938300
2013-01-25951.00978.00950.00969.0044004211400
2013-01-24960.00970.00955.00960.0031002986900
2013-01-23978.00979.00951.00955.0058005612800
2013-01-22990.00990.00975.00978.0040003942400
2013-01-21984.00985.00980.00985.0056005508400
2013-01-18950.00980.00947.00980.001530014682400
2013-01-17938.00938.00934.00937.0025002340800
2013-01-16940.00941.00938.00941.0024002254600
2013-01-15932.00939.00932.00938.0068006354700
2013-01-11929.00933.00927.00931.0032002974500
2013-01-10929.00932.00925.00931.0026002416900
2013-01-09933.00933.00920.00929.0062005748900
2013-01-08937.00938.00933.00933.0033003089700
2013-01-07934.00937.00934.00937.0034003179300
2013-01-04936.00941.00932.00932.0061005705100
2012-12-28929.00950.00917.00935.001450013507000
2012-12-27929.00930.00925.00929.0033003063600
2012-12-26910.00930.00908.00925.0048004401100
2012-12-25909.00909.00890.00905.0077006954000
2012-12-21900.00902.00890.00890.0036003233500
2012-12-20900.00904.00895.00899.0032002878800
2012-12-19900.00905.00893.00900.0040003596200
2012-12-18892.00893.00890.00890.0033002941900
2012-12-17900.00900.00890.00890.0067006004100
2012-12-14905.00905.00890.00896.0053004758500
2012-12-13896.00910.00896.00910.0068006140100
2012-12-12888.00893.00887.00893.0025002226300
2012-12-11881.00888.00880.00884.0024002121700
2012-12-10876.00885.00875.00885.0036003159800
2012-12-07872.00874.00870.00872.0022001917800
2012-12-06871.00872.00868.00869.0034002958400
2012-12-05868.00872.00868.00870.0038003303700
2012-12-04873.00873.00865.00869.0056004866600
2012-12-03867.00873.00866.00867.0068005903500
2012-11-30868.00874.00867.00867.001340011642200
2012-11-29913.00913.00866.00878.002750024454300
2012-11-28913.00927.00910.00911.004750043490200
2012-11-27990.001000.00987.001000.003710036801200
2012-11-26994.00994.00988.00991.002240022195300
2012-11-22991.00992.00981.00989.001410013920200
2012-11-21981.00990.00980.00990.0089008786100
2012-11-20979.00985.00975.00984.0066006476600
2012-11-19968.00978.00967.00972.0055005348300
2012-11-16969.00970.00951.00970.0067006456200
2012-11-15975.00978.00920.00962.001980019006200
2012-11-14985.00989.00975.00989.00101009923000
2012-11-13995.00995.00980.00991.001360013452100
2012-11-12996.00998.00985.00994.001650016352000
2012-11-09995.001005.00995.00996.001390013884700
2012-11-08994.00996.00989.00996.0092009133700
2012-11-07990.00994.00986.00994.001250012367900
2012-11-06990.00994.00986.00990.0088008705200
2012-11-05981.00998.00981.00994.001450014336100
2012-11-02988.00993.00988.00990.0074007321800
2012-11-01993.00994.00987.00988.0064006341300
2012-10-31994.00997.00988.00994.0055005460200
2012-10-30995.001000.00991.00994.001100010949000
2012-10-29998.001010.00990.00995.002430024232200
2012-10-26987.00992.00978.00985.001760017352900
2012-10-25940.00988.00940.00975.001310012540800
2012-10-24933.00941.00922.00939.0062005778600
2012-10-23925.00935.00910.00935.00107009902200
2012-10-22890.00940.00885.00938.001860016965100
2012-10-19870.00877.00867.00876.0085007409200
2012-10-18870.00870.00858.00863.001420012293200
2012-10-17865.00878.00863.00870.002070017973900
2012-10-16850.00873.00838.00865.005510047143100
2012-10-15720.00800.00708.00794.002300017979500
2012-10-12710.00710.00708.00710.00600425700
2012-10-11704.00704.00704.00704.00600422400
2012-10-10713.00715.00702.00702.001000706600
2012-10-09703.00714.00703.00707.001100776600
2012-10-05709.00710.00706.00710.00800566200
2012-10-04712.00715.00706.00715.0018001280300
2012-10-03710.00715.00700.00712.0026001836800
2012-10-02730.00730.00706.00721.0049003516500
2012-10-01751.00770.00735.00737.00103007721300
2012-09-28691.00748.00690.00731.002090015195600
2012-09-27698.00698.00685.00685.00700481300
2012-09-26713.00713.00695.00695.0015001064400
2012-09-25684.00684.00670.00680.0016001088500
2012-09-24685.00685.00682.00682.0016001092100
2012-09-21671.00685.00671.00685.00300204100
2012-09-20681.00682.00680.00681.0017001157700
2012-09-19683.00684.00671.00684.00900613600
2012-09-18684.00684.00684.00684.00900615600
2012-09-14669.00675.00669.00675.00600403900
2012-09-13668.00670.00668.00668.001000669000
2012-09-12665.00665.00665.00665.0010066500
2012-09-1100
2012-09-10670.00670.00650.00666.0016001051200
2012-09-07665.00665.00665.00665.0010066500
2012-09-06656.00664.00651.00664.0037002415500
2012-09-05660.00666.00660.00666.00300198600
2012-09-04648.00658.00648.00651.001200780700
2012-09-03679.00679.00668.00668.00500337000
2012-08-31670.00679.00670.00679.001100737900
2012-08-30675.00675.00674.00674.00300202300
2012-08-29675.00675.00675.00675.00700472500
2012-08-28680.00680.00678.00678.00400271600
2012-08-27698.00698.00678.00682.0017001175800
2012-08-24684.00684.00684.00684.00200136800
2012-08-23675.00675.00675.00675.00900607500
2012-08-2200
2012-08-21681.00685.00681.00685.00200136600
2012-08-20679.00679.00679.00679.00600407400
2012-08-17694.00700.00694.00700.00600417000
2012-08-16690.00690.00680.00690.00600410000
2012-08-15693.00693.00693.00693.00600415800
2012-08-14695.00695.00679.00685.001200822800
2012-08-13680.00695.00680.00695.00700478900
2012-08-10670.00698.00670.00698.00600404800
2012-08-09670.00670.00670.00670.00500335000
2012-08-08670.00670.00670.00670.00700469000
2012-08-07675.00700.00675.00675.001400947600
2012-08-06685.00685.00685.00685.00300205500
2012-08-0300
2012-08-02681.00699.00681.00699.0018001230400
2012-08-01674.00694.00674.00694.001200811700
2012-07-31685.00694.00675.00694.0021001429900
2012-07-30686.00695.00686.00695.00300207600
2012-07-27694.00694.00674.00685.00600410700
2012-07-26690.00690.00690.00690.00900621000
2012-07-2500
2012-07-24680.00680.00651.00660.001200795400
2012-07-23680.00680.00680.00680.00400272000
2012-07-20670.00680.00670.00680.00200135000
2012-07-1900
2012-07-1800
2012-07-17703.00703.00675.00685.0017001175600
2012-07-13689.00699.00688.00699.00600416100
2012-07-12704.00704.00689.00689.00500347000
2012-07-11690.00704.00690.00704.00700490000
2012-07-10709.00709.00688.00688.00500349800
2012-07-09695.00703.00695.00703.001400976200

   ※ 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