[3390 JQスタンダード] USシステムズ 日足 時系列データ

[3390 JQスタンダード] USシステムズ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122490.002500.002465.002500.0035408819857
2013-07-112465.002485.002463.002480.0010382567422
2013-07-102455.002480.002450.002475.0033738300174
2013-07-092460.002490.002440.002460.00442410863099
2013-07-082479.002497.002470.002481.0024446070844
2013-07-052446.002592.002439.002485.00516712758923
2013-07-042402.002465.002402.002441.0035618644289
2013-07-032409.002494.002400.002415.00860220878610
2013-07-022803.002850.002421.002451.002017252488773
2013-07-012545.002545.002490.002545.001270932314555
2013-06-281927.002114.001927.002045.002565250449847
2013-06-272479.002479.002300.002427.0019684721272
2013-06-262601.002658.002361.002429.0029687452426
2013-06-252730.002778.002521.002677.00433811608720
2013-06-242858.003170.002720.002880.00948428167453
2013-06-212644.002755.002636.002715.0035799543402
2013-06-202779.002867.002755.002794.0029468207040
2013-06-192806.002987.002781.002849.00447312743645
2013-06-182900.002932.002805.002812.00567916276928
2013-06-172960.003095.002905.002910.00460513610628
2013-06-143000.003150.002886.002960.00972929007754
2013-06-133060.003140.002896.002956.00772723265620
2013-06-123250.003250.002993.003180.001231038319575
2013-06-113640.003650.003100.003250.002038468415660
2013-06-103525.003780.003100.003500.0073653250966560
2013-06-073800.003800.003800.003800.009153477000
2013-06-064500.004500.004500.004500.002831273500
2013-06-055500.005580.005500.005500.001540784738740
2013-06-046500.006500.006500.006500.00195312694500
2013-06-035500.005500.005500.005500.008064433000
2013-05-314800.004800.004800.004800.009574593600
2013-05-304100.004100.003405.004100.0077976309268230
2013-05-293400.003400.003330.003400.00382513004145
2013-05-282502.002900.002501.002899.003851034518
2013-05-272550.002650.002500.002502.005641420055
2013-05-242550.002670.002515.002531.00295758039
2013-05-232722.002858.002500.002598.0017024494759
2013-05-222860.002860.002705.002820.008442346103
2013-05-213125.003450.002851.002856.00460813880320
2013-05-202700.003055.002700.003055.00647919542510
2013-05-172400.002600.002395.002553.00390988002
2013-05-162540.002540.002251.002440.00389946358
2013-05-152696.002696.002455.002540.0012843240395
2013-05-142749.002749.002600.002696.0010292737089
2013-05-132740.002779.002690.002694.006581799825
2013-05-102738.002738.002660.002730.005791574023
2013-05-092670.002763.002652.002712.0015544204865
2013-05-082629.002738.002579.002671.006851823137
2013-05-072570.002631.002516.002629.006661719652
2013-05-022592.002592.002528.002575.00364931618
2013-05-012565.002592.002525.002526.004251080312
2013-04-302600.002605.002481.002591.006671711914
2013-04-262600.002603.002448.002553.00303758458
2013-04-252605.002671.002550.002620.008672250461
2013-04-242440.002697.002435.002605.0026206708599
2013-04-232310.002454.002278.002450.008271997111
2013-04-222300.002313.002280.002305.004461021457
2013-04-192310.002311.002233.002243.0090203966
2013-04-182300.002357.002232.002280.00317727559
2013-04-172270.002346.002255.002320.00405929388
2013-04-162243.002254.002151.002254.00305672081
2013-04-152300.002374.002166.002266.007051616266
2013-04-122134.002250.002130.002191.005891295279
2013-04-112123.002150.002080.002120.007191516061
2013-04-102032.002109.002032.002100.00398820623
2013-04-092061.002085.002035.002080.00350718330
2013-04-082170.002200.002000.002100.0014032895920
2013-04-052128.002188.002100.002170.009301997368
2013-04-042060.002100.001998.002100.00142292103
2013-04-032099.002100.002000.002053.007011457290
2013-04-021995.002095.001926.002060.006691339468
2013-04-012155.002231.002100.002150.0011682516181
2013-03-292600.002600.002240.002299.0021155151420
2013-03-282315.002597.002315.002400.0037999167979
2013-03-272115.002299.002115.002208.009472085754
2013-03-262060.002124.002060.002110.007821648087
2013-03-252060.002115.002050.002113.00266551184
2013-03-222045.002071.002030.002062.00185380051
2013-03-212020.002045.002017.002028.00312633822
2013-03-192011.002035.002000.002012.00184370496
2013-03-182020.002038.002005.002035.00233471354
2013-03-152029.002035.001997.002020.00253508466
2013-03-142015.002028.001997.002028.00404813353
2013-03-132005.002035.002005.002015.0079160131
2013-03-122066.002066.001998.001998.00249501355
2013-03-112049.002100.002000.002067.006701370731
2013-03-082008.002040.002000.002040.00367741341
2013-03-072050.002123.001971.002010.0017523520345
2013-03-062098.002100.002040.002100.00469967991
2013-03-052050.002100.002050.002088.00290598378
2013-03-042157.002157.002010.002088.006141275043
2013-03-012134.002177.002040.002155.005611178158
2013-02-282205.002205.002138.002185.00339737704
2013-02-272114.002221.002114.002198.006141333670
2013-02-262090.002166.002080.002165.00227478993
2013-02-252078.002140.002078.002140.00343726878
2013-02-222071.002130.002071.002130.00103217192
2013-02-212102.002134.002071.002123.00199420071
2013-02-202100.002144.002000.002102.00286589899
2013-02-192002.002155.002002.002144.005291117724
2013-02-181955.002091.001880.002089.007831578353
2013-02-152081.002091.001920.001978.006641324537
2013-02-142070.002102.002030.002071.00172353383
2013-02-132124.002124.002010.002031.004911021497
2013-02-122200.002200.002116.002170.005311140374
2013-02-082326.002326.002180.002238.009392098062
2013-02-072130.002400.002130.002226.0017684008048
2013-02-062111.002160.002100.002121.005841248347
2013-02-052152.002172.002051.002110.008271746826
2013-02-042133.002200.002106.002152.0012452692082
2013-02-012052.002158.002052.002100.0011012297867
2013-01-312017.002300.002013.002150.0018984077268
2013-01-301998.002019.001982.002017.009881973115
2013-01-292004.002004.001975.001996.00474941921
2013-01-281968.002014.001968.002000.008441686101
2013-01-252024.002024.001980.002017.00294589885
2013-01-241990.002019.001979.002019.0010252054345
2013-01-232013.002013.001950.001998.0011722308346
2013-01-222034.002034.001994.001997.00393787787
2013-01-212010.002030.001995.002005.007461495521
2013-01-182029.002050.001981.002020.0012602531300
2013-01-172150.002159.002001.002094.0018043767881
2013-01-162081.002529.002054.002070.00904420298007
2013-01-152015.002050.001980.002042.008051614980
2013-01-112015.002025.001975.001999.006361268006
2013-01-101995.002025.001975.001996.009791952573
2013-01-091981.002020.001981.001995.00398798892
2013-01-082015.002030.001973.001976.00317634977
2013-01-072038.002038.001977.002020.005391091340
2013-01-041970.002000.001940.001960.0010141996248
2012-12-281983.002000.001958.001999.006751337515
2012-12-271955.001997.001901.001983.00426834302
2012-12-261950.001991.001950.001953.00379743641
2012-12-252074.002128.001945.001990.0019093818395
2012-12-212115.002158.002090.002090.00454955496
2012-12-202113.002274.002100.002143.0020474412771
2012-12-192130.002160.002102.002112.008151732029
2012-12-182200.002200.002101.002160.0011272440178
2012-12-172154.002199.002086.002190.007821671768
2012-12-142157.002198.002093.002198.008451811607
2012-12-132134.002254.002055.002200.0022294814610
2012-12-122160.002188.002104.002135.0022234761769
2012-12-112279.002379.002198.002215.0024425445966
2012-12-102400.002420.002230.002329.0031097166822
2012-12-072579.002585.002387.002423.0034878582977
2012-12-062660.002670.002494.002579.00424210822853
2012-12-052800.002852.002645.002700.001715147254684
2012-12-043075.003075.003075.003075.0026988296350
2012-12-032160.002571.002160.002571.001030225369179
2012-11-302250.002360.002050.002071.001315928903512
2012-11-292380.002380.002380.002380.00627514934500
2012-11-281780.001980.001655.001980.0040407534680
2012-11-271681.001711.001580.001580.0010011627519
2012-11-261650.001738.001650.001690.009331561315
2012-11-221810.001810.001672.001679.0012262108070
2012-11-211925.001925.001808.001811.00380696852
2012-11-201900.001928.001830.001927.00414781861
2012-11-191820.001930.001806.001928.007091311972
2012-11-161794.001819.001760.001810.00229409777
2012-11-151701.001770.001695.001770.00213368252
2012-11-141680.001739.001672.001715.00318540121
2012-11-131800.001800.001622.001700.0019153257770
2012-11-121890.001890.001780.001826.0012682315812
2012-11-091950.001950.001910.001949.00377725876
2012-11-082010.002010.001948.001969.009931950636
2012-11-071990.002110.001990.002010.0015553159379
2012-11-062152.002160.002052.002070.009812057210
2012-11-052175.002190.002136.002165.00243526986
2012-11-022156.002189.002150.002175.00145312970
2012-11-012190.002200.002151.002155.0098214430
2012-10-312180.002195.002130.002190.004931067841
2012-10-302170.002185.002140.002185.00147318366
2012-10-292180.002230.002150.002180.00264576813
2012-10-262161.002200.002148.002180.008991945531
2012-10-252268.002268.002200.002245.009402105659
2012-10-242345.002345.002265.002272.00339770782
2012-10-232334.002350.002260.002345.008571983613
2012-10-222211.002325.002211.002319.008441930559
2012-10-192199.002259.002172.002215.0011502553326
2012-10-182150.002205.002141.002171.00363785698
2012-10-172290.002290.002151.002200.0017653856915
2012-10-162299.002320.002147.002215.0012542776428
2012-10-152485.002485.002329.002370.005021195194
2012-10-122515.002520.002465.002465.006531636324
2012-10-112536.002560.002511.002559.00120304615
2012-10-102597.002597.002525.002569.00350900870
2012-10-092699.002699.002581.002584.007321929233
2012-10-052599.002603.002560.002600.00376976216
2012-10-042611.002637.002551.002551.00349903219
2012-10-032617.002670.002586.002587.00254663209
2012-10-022663.002690.002604.002617.004131090210
2012-10-012670.002721.002575.002713.006281680627
2012-09-282957.003020.002767.002770.009882866647
2012-09-273000.003000.002955.002956.0071210632
2012-09-263015.003015.002954.002955.00115341695
2012-09-252983.003005.002950.002955.00286849555
2012-09-243170.003170.002995.002995.00242743905
2012-09-212970.003050.002970.003000.00223671228
2012-09-203000.003065.002990.002990.009902978845
2012-09-193145.003240.003060.003155.0010903399295
2012-09-183160.003370.003010.003330.0015064745715
2012-09-143560.003560.003210.003300.008352803725
2012-09-133560.003670.003400.003600.004651635055
2012-09-123415.003660.003395.003660.004571589855
2012-09-113600.003610.003535.003535.005812073990
2012-09-103935.004005.003565.003640.0017136437225
2012-09-074335.004580.004100.004100.00299112950595
2012-09-064685.004685.004340.004685.00477022121400
2012-09-053335.004030.003260.003985.00437417220140
2012-09-043300.003335.003200.003330.0041133120
2012-09-033330.003500.003330.003340.00163547070
2012-08-313060.003465.002884.003465.004791539179
2012-08-302963.003095.002895.003060.00194578502
2012-08-292970.003100.002970.003090.00174532235
2012-08-282929.003020.002831.003000.00301882728
2012-08-272900.002924.002899.002924.0070204197
2012-08-242750.002750.002750.002750.001541250
2012-08-232850.002929.002754.002754.004171165774
2012-08-222930.002931.002850.002930.003189583
2012-08-212930.002931.002808.002930.00143414073
2012-08-202895.002932.002866.002931.0087253607
2012-08-172900.002928.002770.002920.00163458464
2012-08-162783.002931.002783.002850.00115322352
2012-08-152800.002934.002770.002933.00204575785
2012-08-142850.002945.002813.002945.00514402
2012-08-132814.002949.002814.002949.001028987
2012-08-102851.002993.002841.002980.00226648344
2012-08-092851.002999.002800.002995.00184526991
2012-08-083000.003115.002912.003050.0068202669
2012-08-072912.003115.002912.003100.001957967
2012-08-063160.003180.002890.003005.00292903720
2012-08-033200.003265.003100.003205.00255803375
2012-08-023425.003600.003110.003265.0010523509635
2012-08-013120.003810.003025.003520.0017015983105
2012-07-313100.003360.002907.003120.0017195494183
2012-07-302870.002969.002850.002860.003811095982
2012-07-273200.003230.003000.003090.00288883590
2012-07-263350.003400.003050.003265.006081928520
2012-07-253810.003870.003600.003600.001037150
2012-07-243815.003885.003605.003880.001038190
2012-07-233725.003940.003530.003745.0031119760
2012-07-203605.003795.003605.003795.00414985
2012-07-193890.003890.003540.003885.001762695
2012-07-183830.003830.003830.003830.0013830
2012-07-173890.003950.003390.003700.00190689465
2012-07-1300
2012-07-123900.004050.003900.004050.002598580
2012-07-113705.003900.003705.003900.0039147315
2012-07-103755.003930.003755.003905.0090344775
2012-07-094100.004100.003750.004000.0043162660

   ※ 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