[3641 JQスタンダード] パピレス 日足 時系列データ

[3641 JQスタンダード] パピレス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122680.002680.002616.002616.0031008230500
2013-07-112630.002644.002620.002643.0013003420100
2013-07-102636.002685.002582.002619.001220031872900
2013-07-092701.002749.002667.002685.00520014015200
2013-07-082797.002875.002710.002758.001430039839100
2013-07-052810.002828.002730.002797.001830050714700
2013-07-042845.002870.002750.002830.0037200105028600
2013-07-032730.002878.002585.002800.0048000131915000
2013-07-022351.002480.002351.002480.001580037837500
2013-07-012318.002350.002231.002350.001160026724300
2013-06-282080.002200.002080.002200.00890018979000
2013-06-272015.002061.002000.002051.00790015960700
2013-06-262152.002219.002005.002014.001400029178900
2013-06-252250.002250.002110.002149.001090023358200
2013-06-242250.002288.002201.002260.00470010593700
2013-06-212270.002270.002180.002242.001170026076200
2013-06-202377.002377.002350.002350.00990023352700
2013-06-192370.002395.002370.002379.0035008322100
2013-06-182365.002380.002350.002359.00590013923000
2013-06-172360.002395.002351.002370.00760017961400
2013-06-142400.002420.002345.002395.0038009031300
2013-06-132378.002390.002300.002370.001110026076100
2013-06-122330.002495.002330.002455.00720017258700
2013-06-112490.002490.002380.002400.001270030896900
2013-06-102400.002415.002271.002390.002820066388800
2013-06-072400.002440.002103.002249.0053800118174300
2013-06-062711.002715.002501.002503.001520039477500
2013-06-052755.002860.002735.002760.00720020132800
2013-06-042790.002840.002699.002770.00880024257000
2013-06-032850.002850.002793.002840.00880024779800
2013-05-312897.002931.002820.002850.001560044459900
2013-05-302910.002910.002820.002897.00900025945200
2013-05-292900.002993.002900.002960.001740051099000
2013-05-282770.003100.002770.002993.001540045350500
2013-05-272919.002919.002808.002820.001030029530600
2013-05-242890.002950.002730.002920.002750078496400
2013-05-233030.003070.002801.002801.0051000148453400
2013-05-223185.003185.003005.003020.002280069663500
2013-05-213300.003320.003085.003150.002460078356000
2013-05-203380.003395.003300.003300.0032100107390500
2013-05-173120.003345.003000.003330.0042600136618000
2013-05-163280.003280.002863.003120.0084100256049400
2013-05-153470.003490.003150.003280.00152700512256500
2013-05-144315.004320.003600.003600.0095700362625500
2013-05-134355.004410.004270.004300.0049700215905000
2013-05-104380.004480.004230.004295.0043900190459500
2013-05-094200.004335.004200.004310.0025900110164500
2013-05-084380.004460.004160.004250.0057900252085000
2013-05-074220.004350.004140.004350.0051200218046000
2013-05-023995.004120.003910.004120.0025400102164500
2013-05-014145.004145.004000.004010.0052600214199500
2013-04-304070.004230.004070.004160.001780073877500
2013-04-264220.004285.004070.004115.0038600160115000
2013-04-254340.004350.004160.004290.0032200137018500
2013-04-244280.004395.004245.004395.0028500122662000
2013-04-234305.004320.004220.004245.001560066643500
2013-04-224400.004420.004305.004330.0029700129684500
2013-04-194220.004350.004150.004350.0027100115436500
2013-04-184250.004345.004175.004250.0025000106487500
2013-04-174350.004350.004140.004300.0032400138008000
2013-04-164250.004350.004155.004305.0046700199246500
2013-04-154200.004555.004160.004480.0084800369424500
2013-04-124070.004180.004015.004135.0026300107247000
2013-04-114350.004355.004080.004140.0049500208823000
2013-04-104070.004375.004030.004325.0080900340936000
2013-04-093990.004000.003890.004000.0037900149561500
2013-04-083855.003990.003810.003990.0031200122299000
2013-04-053800.003925.003705.003770.0037300141599500
2013-04-043650.003790.003610.003750.0027500101739000
2013-04-033585.003730.003540.003720.0032600119517000
2013-04-023560.003595.003360.003580.002080073120000
2013-04-013890.003890.003595.003595.0049200183687000
2013-03-293640.003870.003565.003825.0047500177948000
2013-03-283630.003655.003550.003600.001110039898500
2013-03-273525.003600.003455.003600.001730060660000
2013-03-263605.003605.003525.003525.001060037746000
2013-03-253650.003650.003590.003610.001050037994000
2013-03-223585.003620.003505.003580.001820064597000
2013-03-213560.003620.003490.003540.001800063667500
2013-03-193700.003705.003560.003570.002480089135500
2013-03-183735.003845.003670.003695.001950072946500
2013-03-153665.003740.003660.003665.001300047944500
2013-03-143810.003835.003650.003660.002050076651500
2013-03-133770.003850.003740.003765.001280048437000
2013-03-123880.003890.003755.003800.001660063053000
2013-03-114090.004090.003830.003855.0026700104331000
2013-03-084330.004330.004020.004020.0035300146341000
2013-03-074320.004340.004080.004230.00113600480523000
2013-03-063615.004120.003600.004040.00106400415407000
2013-03-053670.003685.003540.003580.001730062456500
2013-03-043510.003660.003490.003650.002270081022500
2013-03-013465.003525.003415.003510.001720059562000
2013-02-283530.003530.003435.003445.001610055756500
2013-02-273505.003550.003480.003490.001250043875000
2013-02-263430.003500.003430.003485.001850063958000
2013-02-253690.003690.003550.003560.001990071517500
2013-02-223780.003780.003485.003600.0059400213391500
2013-02-213610.003795.003600.003795.0034400127119000
2013-02-203415.003835.003400.003675.0094300341990500
2013-02-193350.003425.003285.003305.002060068854500
2013-02-183335.003455.003210.003370.002220074172500
2013-02-153620.003630.003215.003330.0052500176553500
2013-02-143640.003785.003575.003590.0037700138462500
2013-02-134150.004165.003555.003585.0059700225491000
2013-02-124120.004360.004020.004065.0046100192410500
2013-02-084140.004140.004035.004070.001490060918500
2013-02-074190.004250.004140.004150.001480061694500
2013-02-064160.004230.004120.004230.001430059418500
2013-02-054195.004235.004150.004155.001780074593500
2013-02-044370.004370.004230.004235.002070088718500
2013-02-014335.004410.004280.004340.001740075431500
2013-01-314410.004455.004270.004305.0035600153494000
2013-01-304490.004525.004380.004430.0024800110145500
2013-01-294645.004675.004300.004380.0032400146385500
2013-01-284700.004770.004530.004595.0058800272611500
2013-01-254700.004950.004660.004660.00102700491040500
2013-01-244300.004640.004265.004590.0040400181918000
2013-01-234495.004495.004310.004310.001590069554000
2013-01-224480.004510.004305.004430.0028300125055500
2013-01-214600.004655.004480.004485.0040200183111500
2013-01-184725.004770.004620.004625.0028200131888000
2013-01-174950.004955.004570.004695.0055000259842500
2013-01-164990.005150.004800.004855.00135700676247500
2013-01-154610.004960.004545.004920.00149400712006500
2013-01-114420.004630.004285.004485.0059300264951500
2013-01-104295.004515.004205.004370.0048800214487500
2013-01-094430.004440.004175.004235.0043600186881500
2013-01-084500.004610.004330.004420.0031200139461500
2013-01-074300.004540.004150.004430.0051500226680000
2013-01-044370.004400.004230.004290.0034900151032000
2012-12-284030.004190.003990.004155.0026000106480000
2012-12-274100.004135.004005.004085.0030600124241000
2012-12-264200.004265.004120.004160.0036900153936500
2012-12-254420.004535.004250.004380.0043400191658500
2012-12-214170.004300.004120.004150.0033600141028500
2012-12-204310.004480.004155.004225.0077400332891000
2012-12-194800.004870.004465.004495.0083700382510000
2012-12-184910.005030.004760.004770.0029600144295000
2012-12-174700.005050.004625.004900.0041800200435500
2012-12-144730.004910.004600.004800.0037000174445500
2012-12-134830.004960.004750.004790.0023900116017500
2012-12-124900.005030.004710.004785.0042800208599500
2012-12-115110.005120.004950.004950.0048000242313000
2012-12-104730.005090.004700.005030.0094200466208500
2012-12-074695.004695.004390.004550.0050500228577000
2012-12-064770.004800.004650.004650.0056800267694500
2012-12-054870.004880.004485.004560.00130300605129000
2012-12-045120.005290.004990.005020.0049100249436000
2012-12-035240.005250.004955.005120.0084500431636500
2012-11-305530.005600.005400.005400.0057100314350000
2012-11-295400.005720.005360.005580.00130800729296000
2012-11-285050.005450.005050.005380.0084100445476000
2012-11-275240.005240.004855.005050.0090700455018000
2012-11-265320.005460.005120.005200.0072600383984000
2012-11-225060.005250.004830.005240.00107500546197000
2012-11-215450.005500.004770.004995.002032001052056000
2012-11-204500.005150.004380.005150.00185400904800000
2012-11-194195.004550.004120.004445.0080100351674000
2012-11-164340.004475.004175.004225.00105000454302500
2012-11-154180.004735.004090.004620.00141800625119000
2012-11-144030.004420.003970.004140.00166200691101500
2012-11-134380.004380.004155.004170.0078000332364500
2012-11-124600.004775.004355.004475.0063500291419500
2012-11-094810.004895.004535.004845.0082300388094500
2012-11-085280.005540.004900.004905.0089900469101500
2012-11-075010.005490.004955.005380.0082500433260000
2012-11-064920.005250.004855.005010.0088700447392500
2012-11-055540.005540.004895.005020.00126800662898500
2012-11-025630.006120.005530.005810.002276001322455000
2012-11-015460.005930.005280.005800.003581001990405000
2012-10-314550.005130.004435.005130.002936001432014500
2012-10-304555.004800.004230.004430.002250001038999000
2012-10-293750.004135.003515.004135.00229000908310500
2012-10-263395.003750.003325.003435.00174000621338000
2012-10-252802.003100.002792.003050.0043600128675600
2012-10-242706.002849.002705.002783.001290036008000
2012-10-232910.002930.002765.002795.001270035954200
2012-10-222849.002970.002780.002875.0035000100851000
2012-10-192623.003030.002600.002849.0079100222165000
2012-10-182577.002588.002500.002550.001190030386800
2012-10-172614.002620.002477.002477.002000051178800
2012-10-162700.002780.002640.002650.001330035962700
2012-10-152482.002780.002482.002701.002660071054500
2012-10-122525.002549.002450.002532.001440035946200
2012-10-112350.002720.002304.002675.002530064526000
2012-10-102444.002460.002300.002360.001860044216500
2012-10-092350.002460.002334.002440.001910045987800
2012-10-052193.002350.002193.002320.001490034064600
2012-10-042182.002250.002135.002193.001830040272800
2012-10-032100.002190.002100.002150.00630013528800
2012-10-022077.002110.002053.002100.0028005828300
2012-10-012075.002110.002051.002080.00740015381500
2012-09-281967.002025.001967.001995.0026005224000
2012-09-272000.002000.001962.001977.0030005943300
2012-09-262050.002050.002015.002038.0037007533400
2012-09-252100.002110.002046.002087.0041008506700
2012-09-241970.002088.001960.002088.00620012586800
2012-09-212049.002049.001950.001950.00600012102800
2012-09-201910.001925.001890.001890.0026004946100
2012-09-191914.001929.001893.001929.009001717800
2012-09-181900.001925.001886.001890.0017003219600
2012-09-141914.001924.001890.001924.0013002484900
2012-09-131909.001914.001852.001914.0052009807400
2012-09-121949.001949.001915.001922.0012002304600
2012-09-111960.001960.001910.001910.009001749600
2012-09-101951.001990.001940.001955.0031006043800
2012-09-072019.002019.001950.001990.00560011078800
2012-09-061963.002000.001925.001980.00880017305300
2012-09-051927.001976.001915.001965.00990019184300
2012-09-041917.001925.001885.001902.0029005516000
2012-09-031868.001929.001860.001886.0029005498000
2012-08-311860.001860.001825.001854.0030005521700
2012-08-301943.001944.001890.001895.0029005537700
2012-08-291858.001948.001858.001931.0038007266500
2012-08-281896.001896.001824.001832.0013002400300
2012-08-271892.001899.001870.001899.0019003589400
2012-08-241850.001874.001838.001874.0010001862000
2012-08-231847.001865.001825.001865.0015002770100
2012-08-221845.001845.001825.001840.0011002016900
2012-08-211850.001850.001820.001830.0011002020500
2012-08-201820.001836.001816.001820.0026004754600
2012-08-171770.001796.001770.001796.008001424900
2012-08-161788.001788.001723.001746.0024004175400
2012-08-151757.001776.001740.001776.0019003330200
2012-08-141800.001800.001745.001755.0031005455300
2012-08-131813.001813.001780.001782.0025004482600
2012-08-101820.001820.001791.001791.0012002175000
2012-08-091760.001780.001760.001780.00200354000
2012-08-081765.001780.001735.001769.0012002118600
2012-08-071706.001746.001706.001746.0018003098500
2012-08-061788.001788.001701.001730.0042007215400
2012-08-031825.001830.001711.001750.0025004456000
2012-08-021770.001925.001770.001830.00820015071400
2012-08-011767.001767.001765.001765.00300529700
2012-07-311765.001765.001765.001765.00300529500
2012-07-301800.001800.001765.001765.0055009761700
2012-07-271768.001800.001768.001800.0014002482700
2012-07-261745.001745.001730.001730.009001563800
2012-07-251731.001731.001705.001705.0015002587300
2012-07-241760.001770.001733.001770.0013002278000
2012-07-231802.001802.001775.001775.0015002693900
2012-07-201851.001851.001801.001839.0037006751700
2012-07-191915.001915.001889.001889.00300569400
2012-07-181878.001922.001840.001922.0025004670900
2012-07-171923.001939.001901.001901.0024004606400
2012-07-131972.001972.001942.001950.0030005882200
2012-07-122064.002064.002002.002002.006001228600
2012-07-112000.002030.001980.002020.0024004805200
2012-07-102046.002046.001990.002000.0020004022900
2012-07-092090.002131.002090.002090.006001262200

   ※ 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