[3644 JQスタンダード] 1stHD 日足 時系列データ

[3644 JQスタンダード] 1stHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-11-29535.00550.00535.00545.0035001893300
2012-11-28527.00538.00527.00536.001920010138800
2012-11-27542.00543.00534.00535.00141007588700
2012-11-26523.00543.00523.00540.002310012330200
2012-11-22517.00521.00515.00521.0037001918100
2012-11-21518.00518.00515.00517.0045002329300
2012-11-20517.00519.00516.00518.0023001190600
2012-11-19512.00519.00512.00518.0050002568300
2012-11-16517.00517.00512.00512.001800925100
2012-11-15516.00517.00516.00517.00800413000
2012-11-14518.00518.00517.00517.001500775900
2012-11-13517.00523.00516.00517.00105005442500
2012-11-12517.00518.00516.00517.0022001136500
2012-11-09518.00518.00515.00515.00177009133000
2012-11-08516.00519.00515.00519.0066003414800
2012-11-07518.00518.00516.00516.0048002482300
2012-11-06513.00520.00512.00519.00174008949100
2012-11-05514.00516.00510.00512.00128006561400
2012-11-02515.00515.00501.00510.003410017392800
2012-11-01514.00515.00512.00514.00111005696900
2012-10-31515.00515.00511.00514.002710013918000
2012-10-30518.00519.00512.00516.003730019247500
2012-10-29523.00525.00519.00520.004190021856400
2012-10-26526.00531.00522.00526.004960026143600
2012-10-25516.00531.00516.00520.006930036260200
2012-10-24520.00524.00518.00521.006270032621500
2012-10-23517.00528.00516.00525.008650045219600
2012-10-22506.00524.00505.00517.007090036489800
2012-10-19508.00510.00505.00507.006750034264100
2012-10-18502.00509.00500.00509.008670043632100
2012-10-17500.00507.00500.00502.006690033604900
2012-10-16502.00504.00500.00504.006120030706600
2012-10-15501.00507.00500.00504.009970050174900
2012-10-12504.00506.00501.00501.004590023075900
2012-10-11500.00508.00500.00503.003530017798400
2012-10-10501.00509.00500.00502.007910039857500
2012-10-09502.00504.00500.00501.005490027571400
2012-10-05498.00505.00494.00502.0012550062683500
2012-10-04502.00514.00502.00511.0014440073538500
2012-10-03501.00503.00498.00503.004950024769200
2012-10-02504.00504.00497.00501.005540027704300
2012-10-01505.00508.00500.00502.006900034737000
2012-09-28500.00507.00500.00504.006830034386600
2012-09-27499.00500.00498.00500.004300021452100
2012-09-26500.00501.00498.00499.00197009835500
2012-09-25498.00502.00498.00501.003040015202200
2012-09-24499.00502.00497.00498.003320016562600
2012-09-21502.00503.00500.00503.003980019952800
2012-09-20503.00504.00495.00502.004900024507800
2012-09-19501.00504.00499.00503.003150015784600
2012-09-18505.00505.00500.00502.002830014240100
2012-09-14500.00503.00498.00500.002430012166600
2012-09-13500.00504.00495.00500.002830014145400
2012-09-12488.00499.00485.00499.003130015315900
2012-09-11489.00490.00483.00489.00197009598000
2012-09-10482.00492.00479.00491.008290040124500
2012-09-07488.00490.00484.00488.003920019035500
2012-09-06488.00488.00484.00484.002850013840600
2012-09-05490.00492.00485.00487.003550017326600
2012-09-04492.00496.00490.00491.002280011216500
2012-09-03497.00498.00491.00492.002980014735100
2012-08-31500.00502.00497.00497.002770013826400
2012-08-30505.00505.00500.00501.00169008482200
2012-08-29495.00507.00495.00505.005360026807800
2012-08-28508.00509.00501.00501.008690043796400
2012-08-27509.00511.00506.00507.003900019820100
2012-08-24509.00513.00506.00509.005630028674600
2012-08-23510.00515.00507.00513.002300011749000
2012-08-22514.00515.00509.00512.004700024081800
2012-08-21522.00523.00517.00518.002250011699900
2012-08-20523.00526.00517.00521.003980020787400
2012-08-17524.00526.00521.00523.006050031652400
2012-08-16514.00525.00512.00521.006050031500700
2012-08-15515.00518.00511.00514.002890014861500
2012-08-14512.00519.00512.00518.003350017269500
2012-08-13501.00513.00501.00511.003350016975700
2012-08-10503.00505.00501.00501.002190010998200
2012-08-09504.00505.00501.00502.002690013542700
2012-08-08503.00504.00500.00504.003270016397800
2012-08-07500.00503.00497.00502.002540012685400
2012-08-06500.00504.00498.00498.005100025506700
2012-08-03501.00504.00498.00501.003430017144900
2012-08-02503.00510.00501.00504.003760018927100
2012-08-01512.00512.00507.00508.002290011659200
2012-07-31516.00520.00512.00515.002520013011200
2012-07-30512.00515.00508.00514.003280016768400
2012-07-27501.00509.00501.00508.002570012968900
2012-07-26495.00499.00480.00498.009180044730400
2012-07-25499.00502.00492.00493.006110030341400
2012-07-24492.00504.00492.00504.006740033435900
2012-07-23515.00518.00501.00503.006680034005300
2012-07-20513.00515.00510.00511.004150021208800
2012-07-19515.00517.00511.00511.003760019293300
2012-07-18521.00521.00513.00514.005080026173800
2012-07-17531.00531.00520.00520.003250017043300
2012-07-13512.00526.00512.00525.003410017704100
2012-07-12523.00524.00514.00516.008620044626200
2012-07-11523.00530.00523.00525.002360012405200
2012-07-10535.00535.00521.00530.007980042068000
2012-07-09540.00542.00534.00535.006460034776800
2012-07-06545.00558.00543.00545.0013330073171000
2012-07-05554.00560.00552.00560.008890049387400
2012-07-04555.00558.00551.00551.007650042323900
2012-07-03554.00554.00545.00551.007320040318900
2012-07-02555.00560.00551.00554.006410035538800
2012-06-29546.00549.00544.00547.005540030273600
2012-06-28550.00553.00546.00546.006970038274700
2012-06-27538.00545.00537.00544.002910015732900
2012-06-26542.00546.00533.00536.006100032891700
2012-06-25557.00558.00541.00542.007540041350900
2012-06-22540.00559.00534.00554.008340045760000
2012-06-21551.00577.00550.00550.00192200107821600
2012-06-20531.00560.00528.00551.00252500137236600
2012-06-19524.00531.00523.00525.0013480071067100
2012-06-18514.00525.00511.00522.0011940061903900
2012-06-15511.00515.00510.00510.003620018514200
2012-06-14511.00515.00511.00511.003530018070300
2012-06-13512.00515.00510.00512.004860024896600
2012-06-12513.00514.00510.00511.002530012946200
2012-06-11516.00522.00511.00513.003240016672300
2012-06-08523.00523.00510.00514.003010015490500
2012-06-07520.00525.00514.00523.006720034985900
2012-06-06504.00515.00504.00515.004250021712000
2012-06-05501.00512.00500.00503.005780029124900
2012-06-04500.00509.00498.00501.008050040408500
2012-06-01509.00515.00507.00507.006910035217800
2012-05-31521.00523.00504.00513.003730019159100
2012-05-30525.00530.00517.00524.0010520055113600
2012-05-29510.00524.00507.00519.00248200128119700
2012-05-28511.00512.00504.00510.0018610094607200
2012-05-25512.00515.00507.00509.008310042390600
2012-05-24518.00519.00506.00510.0010050051306700
2012-05-23530.00531.00504.00519.0011700060999000
2012-05-22534.00536.00521.00531.007480039694200
2012-05-21514.00526.00514.00526.003530018382800
2012-05-18515.00519.00511.00513.007370037920500
2012-05-17515.00530.00514.00524.006650034807200
2012-05-16510.00522.00507.00518.009800050483200
2012-05-15488.00510.00486.00508.00361500178860000
2012-05-14530.00542.00510.00510.00286500150858700
2012-05-11552.00555.00547.00547.0012050066204700
2012-05-10564.00564.00553.00557.0012050067229700
2012-05-09559.00562.00548.00557.0014360079373900
2012-05-08558.00565.00541.00565.0014420079759100
2012-05-07555.00565.00547.00556.0013720076093300
2012-05-02550.00563.00545.00563.0011030061011400
2012-05-01564.00567.00540.00546.00207400114733500
2012-04-27576.00580.00561.00561.0016970096810200
2012-04-26594.00594.00568.00570.00272800157672600
2012-04-25588.00597.00588.00590.00255000150988600
2012-04-24584.00594.00576.00594.00259200152179600
2012-04-23580.00585.00575.00585.00352400203940600
2012-04-20575.00590.00568.00575.00316200182797700
2012-04-19599.00603.00567.00571.00603800351777400
2012-04-18600.00609.00569.00596.001052500622398200
2012-04-17649.00666.00589.00590.0022254001398835500
2012-04-16537.00671.00518.00671.0019562001277726900
2012-04-13575.00578.00567.00571.00228300130441600
2012-04-12551.00570.00547.00570.00249800140438500
2012-04-11543.00546.00534.00546.0010780058170600
2012-04-10542.00558.00541.00545.0015950087408300
2012-04-09540.00550.00538.00547.008170044385400
2012-04-06541.00552.00536.00550.0010610057833000
2012-04-05553.00554.00525.00545.00266100143028400
2012-04-04565.00575.00549.00558.00305300171881700
2012-04-03565.00565.00540.00548.00200000109932000
2012-04-02560.00573.00557.00561.00381700215390600
2012-03-30528.00550.00526.00550.00284400153557900
2012-03-29520.00524.00517.00523.0012620065744300
2012-03-28506.00517.00506.00515.0010960056139500
2012-03-27507.00509.00503.00506.007840039664500
2012-03-26507.00511.00503.00506.007030035675900
2012-03-23501.00511.00499.00505.008950045245300
2012-03-22499.00501.00495.00501.003830019069900
2012-03-21510.00511.00497.00500.009300046826600
2012-03-19489.00513.00488.00509.0014040070616900
2012-03-16485.00489.00480.00488.005750027830300
2012-03-15488.00489.00483.00483.007120034602000
2012-03-14492.00494.00484.00490.0014940072950400
2012-03-13494.00496.00490.00491.004590022643900
2012-03-12496.00496.00491.00493.003530017444100
2012-03-09493.00495.00489.00494.007620037516100
2012-03-08494.00494.00486.00493.004910024063700
2012-03-07483.00494.00482.00492.003560017302500
2012-03-06487.00493.00485.00485.006430031429400
2012-03-05491.00492.00486.00488.004160020340100
2012-03-02486.00491.00477.00491.0014160068363200
2012-03-01499.00501.00487.00488.0019710097235900
2012-02-29508.00508.00503.00503.006930035031100
2012-02-28509.00509.00504.00508.006790034352600
2012-02-27515.00515.00502.00509.00215000109449600
2012-02-24519.00521.00517.00520.0015690081448300
2012-02-23520.00521.00517.00518.0014400074695800
2012-02-22518.00520.00517.00519.0013760071329900
2012-02-21515.00521.00515.00516.0010000051760800
2012-02-20515.00519.00514.00515.0016060082863300
2012-02-17514.00516.00508.00513.0014550074568200
2012-02-16514.00518.00513.00516.009380048330500
2012-02-15514.00517.00512.00516.0013190067815700
2012-02-14521.00522.00510.00511.0013270068290200
2012-02-13513.00515.00508.00514.0011420058398200
2012-02-10515.00516.00505.00505.0018060091992900
2012-02-09512.00515.00512.00514.0012420063777700
2012-02-08511.00515.00509.00513.00267200136850300
2012-02-07513.00513.00506.00506.00198100100827800
2012-02-06524.00527.00512.00516.00244300126884600
2012-02-03519.00519.00511.00515.0018960097583000
2012-02-02506.00518.00506.00514.00267100136868800
2012-02-01511.00515.00499.00503.00314500158918900
2012-01-31499.00530.00494.00509.001117900571745300
2012-01-30462.00462.00456.00460.0016410075386200
2012-01-27470.00470.00459.00462.00246500114211800
2012-01-26475.00476.00466.00471.00213000100241400
2012-01-25478.00479.00475.00476.009570045615500
2012-01-24478.00479.00475.00476.0010390049491100
2012-01-23476.00484.00474.00480.009170043939800
2012-01-20471.00478.00467.00472.0014770069541700
2012-01-19476.00481.00472.00472.0012890061467300
2012-01-18465.00483.00462.00473.0016770079358700
2012-01-17470.00470.00454.00455.0021390098510500
2012-01-16463.00473.00463.00472.00253600118777900
2012-01-13500.00505.00471.00479.00422100203887200
2012-01-12525.00531.00501.00501.00302100156289600
2012-01-11517.00529.00512.00520.0011780061350500
2012-01-10515.00517.00508.00514.007570038910600
2012-01-06511.00515.00506.00511.0011020056172100
2012-01-05515.00518.00510.00513.008960046035700
2012-01-04519.00525.00517.00517.0016540086155000
2011-12-30517.00519.00510.00516.0015320078644600
2011-12-29517.00523.00512.00518.007180037086600
2011-12-28513.00520.00511.00517.007980041280000
2011-12-27517.00521.00509.00510.0014230073202700
2011-12-26530.00530.00516.00517.0016330085304900
2011-12-22548.00550.00529.00530.0010770057684800
2011-12-21542.00560.00538.00548.00195400107429400
2011-12-20516.00534.00516.00534.008160042774900
2011-12-19525.00525.00506.00513.0012030062019100
2011-12-16528.00534.00522.00528.0013610071717400
2011-12-15550.00553.00536.00538.0015970086768900
2011-12-14561.00562.00551.00553.0013830076788700
2011-12-13556.00574.00555.00561.0013130073920900
2011-12-12573.00575.00563.00565.008210046769300
2011-12-09563.00570.00561.00563.007460042099200
2011-12-08565.00576.00561.00572.0013440076430200
2011-12-07560.00574.00558.00563.008550048306800
2011-12-06576.00578.00555.00555.0017730099993600
2011-12-05560.00593.00556.00585.00262200152464300
2011-12-02568.00571.00556.00560.0012220068775500
2011-12-01598.00598.00567.00570.00249800145599000
2011-11-30525.00567.00514.00563.00297900161516600

   ※ 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。 

s7db.com Twitter Blog