[3633 JQスタンダード] ペパボ 日足 時系列データ

[3633 JQスタンダード] ペパボ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123935.003940.003920.003935.0012004718500
2013-07-113925.003925.003900.003920.0016006267000
2013-07-103920.003945.003920.003930.00280011004000
2013-07-093900.003910.003900.003905.007002732000
2013-07-083880.003895.003880.003885.0022008549000
2013-07-053840.003880.003840.003880.0014005407000
2013-07-043840.003840.003810.003820.0012004598500
2013-07-033850.003870.003850.003850.0017006555500
2013-07-023810.003850.003810.003850.0018006878000
2013-07-013775.003800.003775.003795.0011004169000
2013-06-283730.003770.003730.003740.0012004497000
2013-06-273700.003715.003600.003715.0026009534500
2013-06-263805.003855.003705.003730.00450016999500
2013-06-253880.003940.003870.003920.00550021423500
2013-06-243870.003875.003845.003865.0020007728500
2013-06-213860.003870.003830.003870.0023008854500
2013-06-203945.003945.003845.003915.0025009733500
2013-06-193960.003995.003955.003955.00430017037500
2013-06-183900.003950.003900.003950.00270010599500
2013-06-173845.003900.003845.003900.0021008126000
2013-06-143805.003850.003805.003845.0018006895500
2013-06-133800.003815.003795.003795.00300011400000
2013-06-123760.003800.003760.003800.0017006420500
2013-06-113785.003830.003770.003810.0024009097000
2013-06-103710.003750.003690.003750.00430015993500
2013-06-073700.003710.003510.003600.00950034537000
2013-06-063890.003900.003790.003810.00730028067000
2013-06-053945.003980.003895.003895.00420016540500
2013-06-043925.003925.003900.003925.0023009007000
2013-06-033915.003950.003915.003925.0023009040000
2013-05-313940.003950.003915.003915.0014005509000
2013-05-303940.003945.003890.003900.00450017591000
2013-05-293995.003995.003965.003970.00270010762000
2013-05-283880.003960.003875.003950.00310012139500
2013-05-273925.003925.003870.003900.0024009347000
2013-05-243905.003990.003885.003925.00630024732500
2013-05-234130.004130.003945.003945.001020040929500
2013-05-224200.004200.004130.004130.0024009982500
2013-05-214250.004270.004120.004200.00440018420000
2013-05-204300.004300.004220.004220.00310013256500
2013-05-173950.004200.003950.004200.00470019235500
2013-05-164105.004135.003870.004030.00970039044000
2013-05-154410.004410.004070.004125.001320056143500
2013-05-144400.004400.004325.004400.00650028483500
2013-05-134450.004450.004315.004385.00940041393000
2013-05-104360.004450.004340.004370.001400061630000
2013-05-094240.004365.004235.004260.001090046861000
2013-05-084190.004245.004170.004170.00850035777000
2013-05-074070.004200.004070.004165.001630067376500
2013-05-024040.004040.003990.004030.00310012444000
2013-05-013970.004050.003970.004005.00510020448000
2013-04-304015.004020.003970.003970.001000039949500
2013-04-264075.004075.004020.004020.00710028777500
2013-04-254090.004100.004070.004075.00500020431500
2013-04-244105.004110.004080.004080.00300012275500
2013-04-234120.004150.004080.004105.00440018140000
2013-04-224050.004140.004050.004110.00630025807000
2013-04-194050.004050.004000.004005.00280011250000
2013-04-183985.004100.003980.004050.00500020127500
2013-04-173980.003995.003980.003980.0013005182000
2013-04-163950.003955.003915.003955.0014005521000
2013-04-153950.003960.003945.003955.0015005928000
2013-04-123960.003970.003950.003950.0016006332500
2013-04-113990.004000.003955.003985.00290011549000
2013-04-103945.003955.003925.003955.0021008292500
2013-04-093965.003990.003910.003910.00510020135000
2013-04-083950.003950.003900.003945.00360014147500
2013-04-053840.003870.003840.003865.00390015036000
2013-04-043810.003810.003765.003795.00280010607500
2013-04-033840.003855.003780.003855.00380014533000
2013-04-023700.003835.003645.003835.00950035448000
2013-04-013935.003935.003775.003780.001580061045500
2013-03-293950.003950.003855.003925.001420055188500
2013-03-284065.004080.003890.003950.001570062381000
2013-03-274150.004160.004060.004065.00850034946000
2013-03-264240.004300.004045.004165.001410059201500
2013-03-254050.004380.004050.004350.0031900134620000
2013-03-223805.003870.003780.003870.00840032041500
2013-03-213650.003825.003650.003810.001670062611000
2013-03-193645.003700.003585.003650.001010036858000
2013-03-183530.003665.003525.003610.00980035169000
2013-03-153500.003530.003500.003530.0026009125500
2013-03-143475.003480.003470.003480.0021007291500
2013-03-133505.003505.003470.003475.00290010092000
2013-03-123465.003485.003465.003480.00370012850000
2013-03-113500.003520.003460.003470.00790027534000
2013-03-083520.003565.003500.003500.00640022635000
2013-03-073470.003550.003470.003520.00730025563500
2013-03-063435.003465.003435.003460.00450015543500
2013-03-053415.003435.003415.003425.00660022620500
2013-03-043405.003410.003390.003410.00640021772000
2013-03-013380.003395.003375.003390.0017005756500
2013-02-283380.003390.003380.003390.0029009811000
2013-02-273375.003380.003370.003375.0021007089000
2013-02-263370.003375.003365.003375.0026008758500
2013-02-253360.003370.003360.003365.0023007735000
2013-02-223335.003360.003335.003345.0023007696500
2013-02-213340.003350.003335.003335.0027009021500
2013-02-203315.003340.003310.003340.0021006991000
2013-02-193300.003320.003295.003310.0022007265000
2013-02-183280.003310.003280.003310.0013004289500
2013-02-153295.003295.003230.003240.00330010784000
2013-02-143315.003315.003295.003315.008002648000
2013-02-133350.003350.003295.003295.00560018557000
2013-02-123350.003360.003325.003350.00620020698000
2013-02-083375.003375.003345.003350.0018006036000
2013-02-073400.003400.003350.003360.00910030686000
2013-02-063415.003415.003370.003400.00940031809000
2013-02-053400.003410.003390.003400.00400013608000
2013-02-043415.003415.003380.003395.00760025838000
2013-02-013535.003535.003415.003420.002420083953000
2013-01-313580.003580.003565.003580.00380013587500
2013-01-303575.003575.003555.003565.00450016031000
2013-01-293555.003605.003550.003565.00390013913500
2013-01-283525.003610.003525.003610.00960034065000
2013-01-253520.003520.003510.003515.0024008442500
2013-01-243505.003520.003505.003520.0015005268000
2013-01-233525.003525.003490.003490.00430015066500
2013-01-223530.003530.003500.003525.00340011970500
2013-01-213450.003510.003450.003490.00930032328500
2013-01-183405.003435.003400.003425.00450015389000
2013-01-173400.003410.003380.003400.00380012885000
2013-01-163410.003410.003385.003385.0028009510500
2013-01-153420.003440.003410.003410.00610020875500
2013-01-113400.003430.003395.003400.0023007839000
2013-01-103440.003440.003395.003395.00420014325000
2013-01-093420.003430.003410.003425.0016005468000
2013-01-083430.003465.003430.003435.00330011362500
2013-01-073430.003440.003410.003435.00450015422500
2013-01-043330.003405.003330.003405.00650021935000
2012-12-283325.003345.003320.003330.00380012667000
2012-12-273350.003350.003290.003340.001040034508000
2012-12-263410.003445.003360.003360.001440048919500
2012-12-253525.003600.003515.003600.001180041918000
2012-12-213510.003540.003460.003525.00930032569000
2012-12-203565.003575.003505.003530.00690024420000
2012-12-193575.003600.003545.003580.00580020690500
2012-12-183685.003685.003575.003575.001080038915000
2012-12-173540.003750.003520.003685.001480053811000
2012-12-143530.003550.003485.003515.00560019676000
2012-12-133480.003530.003460.003520.00590020601500
2012-12-123475.003475.003455.003475.0021007283000
2012-12-113450.003475.003420.003470.00330011384000
2012-12-103450.003460.003395.003445.00540018572000
2012-12-073420.003420.003395.003395.0022007484500
2012-12-063425.003425.003385.003400.00400013626500
2012-12-053395.003410.003390.003405.00300010193000
2012-12-043430.003430.003395.003400.00510017388000
2012-12-033450.003515.003395.003430.00680023445500
2012-11-303485.003495.003445.003460.00350012155500
2012-11-293470.003545.003465.003475.00330011562500
2012-11-283415.003520.003415.003515.00400013937000
2012-11-273410.003440.003410.003420.0016005476000
2012-11-263455.003455.003385.003410.00570019510000
2012-11-223405.003410.003355.003410.0026008804000
2012-11-213400.003440.003400.003400.0022007512000
2012-11-203430.003450.003370.003370.00350011948000
2012-11-193445.003455.003380.003420.0027009246500
2012-11-163365.003400.003350.003400.00360012109500
2012-11-153355.003430.003350.003415.00320010863000
2012-11-143260.003355.003260.003355.00530017525000
2012-11-133330.003355.003250.003255.00980032222000
2012-11-123440.003440.003320.003360.00530017900500
2012-11-093565.003660.003385.003400.001960068303500
2012-11-083550.003600.003500.003600.00800028486000
2012-11-073435.003670.003435.003620.001300046616500
2012-11-063465.003500.003425.003425.00660022851500
2012-11-053450.003600.003400.003500.002190076265000
2012-11-023270.003300.003240.003255.00520016974000
2012-11-013330.003330.003265.003300.00470015541500
2012-10-313250.003335.003240.003300.00830027222500
2012-10-303240.003290.003235.003250.001000032560000
2012-10-293230.003250.003210.003230.001320042660500
2012-10-263165.003200.003135.003200.00490015483500
2012-10-253185.003185.003140.003170.00650020542500
2012-10-243160.003175.003150.003175.00630019912000
2012-10-233190.003190.003145.003170.00920029119000
2012-10-223200.003210.003120.003190.002530080138500
2012-10-193090.003110.003080.003080.00690021344500
2012-10-183060.003085.003055.003085.00400012276000
2012-10-173040.003065.003040.003045.00370011287500
2012-10-163040.003065.003035.003035.0022006697500
2012-10-153080.003080.003030.003065.00330010076000
2012-10-123105.003105.003060.003085.0030009261500
2012-10-113110.003120.003080.003090.00770023833000
2012-10-103145.003145.003090.003115.0024007470500
2012-10-093120.003190.003080.003160.001070033521000
2012-10-053005.003110.003005.003085.001650050714500
2012-10-043030.003030.003005.003010.0015004525500
2012-10-033030.003035.002992.002992.0023006921600
2012-10-023030.003030.002991.003030.0018005421600
2012-10-013005.003030.003000.003030.0023006938500
2012-09-282997.003050.002997.003030.0020006037900
2012-09-272990.002999.002970.002970.0020005968600
2012-09-262969.002975.002960.002975.0021006234100
2012-09-252975.002975.002960.002960.0014004152700
2012-09-242969.002969.002963.002969.008002372200
2012-09-212982.002982.002955.002955.0012003555500
2012-09-202962.002974.002962.002970.0014004154400
2012-09-1900
2012-09-182967.002968.002960.002960.0016004743900
2012-09-143000.003000.002951.002960.0021006258300
2012-09-1300
2012-09-122955.002961.002955.002960.0011003254600
2012-09-112957.002975.002957.002957.005001482800
2012-09-102950.002955.002950.002955.00300886000
2012-09-072950.002950.002923.002925.0011003227100
2012-09-062970.002970.002941.002941.0017005022200
2012-09-052985.002985.002970.002970.007002083100
2012-09-042982.002985.002982.002985.00200596700
2012-09-032979.002982.002979.002982.007002086900
2012-08-312995.002995.002980.002980.00200597500
2012-08-302975.002985.002975.002985.008002383300
2012-08-292973.002975.002961.002971.008002376000
2012-08-282977.002985.002977.002985.00300893900
2012-08-272971.002975.002971.002975.006001783000
2012-08-243000.003000.002985.002999.007002095600
2012-08-232981.003000.002981.003000.007002096000
2012-08-223015.003015.002976.002976.00200599100
2012-08-212995.003020.002952.003020.0013003882200
2012-08-203015.003030.003015.003020.0020006041000
2012-08-172997.003010.002986.003000.00610018299800
2012-08-162975.002986.002973.002984.007002087600
2012-08-152962.002987.002960.002987.008002380400
2012-08-142963.002963.002963.002963.00200592600
2012-08-133000.003000.002952.002960.00340010088900
2012-08-102925.003020.002910.002952.00460013707900
2012-08-092940.002940.002915.002925.007002045100
2012-08-082950.002950.002911.002920.0016004682600
2012-08-072941.002960.002941.002950.007002064700
2012-08-062970.002970.002935.002945.0016004725300
2012-08-032932.002932.002926.002926.00300878400
2012-08-022950.002950.002921.002925.0011003227100
2012-08-012928.002950.002920.002950.00420012306200
2012-07-312885.002920.002881.002920.0012003485700
2012-07-302882.002900.002870.002900.0010002885400
2012-07-272878.002900.002878.002882.007002023800
2012-07-262850.002870.002850.002870.007002000800
2012-07-252839.002850.002839.002850.009002562800
2012-07-242848.002858.002846.002850.0013003704900
2012-07-232885.002885.002853.002853.009002582300
2012-07-202888.002888.002879.002879.007002020400
2012-07-192878.002878.002870.002870.00300862600
2012-07-182891.002895.002891.002895.00300868100
2012-07-172870.002895.002861.002865.005001435200
2012-07-132861.002861.002850.002860.0013003707700
2012-07-122867.002870.002861.002870.006001720600
2012-07-112853.002853.002853.002853.00100285300
2012-07-102870.002870.002851.002853.0010002858900
2012-07-092857.002870.002853.002870.005001430000

   ※ 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