[3649 JQスタンダード] ピーエスシー 日足 時系列データ

[3649 JQスタンダード] ピーエスシー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124605.004660.004530.004610.00960044146500
2013-07-114540.004650.004450.004605.00530024267500
2013-07-104710.004710.004550.004600.001300059946500
2013-07-094795.004795.004610.004750.00650030575000
2013-07-084890.004895.004685.004685.001280061241000
2013-07-054780.004800.004730.004750.001030049104000
2013-07-044825.004885.004590.004765.0031100148103000
2013-07-034400.004850.004300.004830.0035900164320000
2013-07-024265.004385.004250.004385.001900082146500
2013-07-014000.004290.003990.004265.0027800115233000
2013-06-283805.004015.003805.003960.001880073901500
2013-06-273700.003900.003480.003875.002410088697000
2013-06-264025.004025.003650.003680.002440092725000
2013-06-254020.004025.003870.003875.002030080232500
2013-06-244040.004170.004030.004060.001040042517000
2013-06-214080.004185.004000.004080.002210089803500
2013-06-204150.004300.004125.004185.00670028055000
2013-06-194300.004350.004120.004215.001180050047500
2013-06-184370.004440.004215.004270.001080046737500
2013-06-174260.004400.004260.004370.00960041632000
2013-06-144590.004590.004250.004390.001490065735500
2013-06-134600.004600.004235.004400.0027600121580000
2013-06-123900.004475.003820.004475.0035800149433000
2013-06-114100.004350.004040.004105.0035300146452000
2013-06-103790.004180.003780.004180.0048000187993000
2013-06-073980.004035.003550.003580.0094300347213500
2013-06-064950.004950.004250.004250.0080100359472000
2013-06-054865.005360.004825.004950.0070900360694000
2013-06-044905.004945.004780.004865.0031600152609500
2013-06-034800.005050.004715.004890.0043300211081500
2013-05-314850.004880.004720.004810.0040600194340500
2013-05-304950.004950.004740.004805.0041600201536000
2013-05-294970.005140.004885.004995.0034000169906500
2013-05-284850.005070.004835.004920.0026700131763500
2013-05-274960.005130.004900.004965.0040700203429000
2013-05-244950.005220.004650.005150.0083300413339500
2013-05-235180.005700.004800.004815.00132600674900500
2013-05-225330.005490.004925.005150.0079800416911000
2013-05-215520.005820.005210.005430.00114800628782000
2013-05-206080.006300.005620.005700.002358001406278000
2013-05-174850.005480.004785.005480.002425001270914000
2013-05-165280.005470.004580.004780.002780001345831000
2013-05-155580.005580.004880.005580.004787002590140500
2013-05-144315.004875.004250.004875.002446001131369500
2013-05-134220.004220.004130.004175.0035300146936000
2013-05-104260.004260.004145.004195.0025100105123500
2013-05-094165.004425.004130.004190.00110900474122000
2013-05-084120.004180.004100.004110.0051500212692000
2013-05-074110.004180.004110.004115.0040900169348000
2013-05-024100.004195.004030.004100.0059100242220500
2013-05-014160.004200.004010.004035.00126100517309500
2013-04-304230.004485.004170.004300.00107600464973000
2013-04-264300.004345.004150.004250.0068100288401500
2013-04-254090.004400.004090.004345.00129700546464500
2013-04-244085.004090.004000.004070.0046400187585000
2013-04-234000.004090.003950.004040.0062800252561000
2013-04-223930.003985.003910.003955.0048200190342500
2013-04-193985.004025.003850.003880.0044500174476500
2013-04-183965.004090.003880.003965.0094800378647000
2013-04-173820.003930.003755.003925.0082400317377000
2013-04-163640.003840.003640.003785.0063200236972500
2013-04-153665.003760.003605.003720.0049200181003000
2013-04-123480.003730.003480.003720.0084800307817500
2013-04-113515.003565.003400.003475.0033800118836000
2013-04-103390.003510.003390.003510.0052500181284500
2013-04-093375.003395.003340.003395.0036100121535500
2013-04-083320.003400.003305.003390.0035400118584500
2013-04-053385.003450.003320.003320.0040300135767500
2013-04-043400.003435.003355.003385.0033100112073000
2013-04-033440.003560.003440.003455.002620091330000
2013-04-023370.003530.003340.003475.0036500125346500
2013-04-013820.003845.003420.003465.00105600385359000
2013-03-293550.003860.003550.003785.00170800637546000
2013-03-283520.003545.003470.003535.0028800101114000
2013-03-273500.003520.003470.003500.002240078320000
2013-03-263410.003535.003410.003510.0029100101228500
2013-03-253475.003540.003410.003455.0054600190204500
2013-03-223435.003435.003335.003340.002470083721500
2013-03-213400.003435.003320.003435.0033900114902500
2013-03-193430.003440.003285.003320.0049800166707000
2013-03-183415.003475.003410.003430.002640090799000
2013-03-153445.003445.003390.003415.001910065114000
2013-03-143465.003465.003400.003440.002390081830000
2013-03-133410.003465.003390.003450.0035100120205500
2013-03-123615.003615.003390.003445.0076900268452500
2013-03-113435.003500.003385.003405.0039300135138500
2013-03-083460.003485.003345.003380.0050400172356500
2013-03-073500.003540.003455.003500.0030700107019500
2013-03-063525.003550.003400.003545.0041700145282000
2013-03-053570.003585.003475.003525.0047200166580000
2013-03-043430.003540.003370.003540.0083600288484500
2013-03-013265.003380.003250.003365.0062100205602500
2013-02-283255.003290.003240.003260.0031600103178500
2013-02-273330.003335.003250.003260.0037700123939000
2013-02-263300.003340.003275.003290.0050500166869500
2013-02-253280.003365.003225.003355.0063800209448000
2013-02-223280.003290.003220.003245.0044900145958000
2013-02-213250.003305.003220.003260.0041400134592000
2013-02-203240.003295.003205.003255.0076500248298000
2013-02-193230.003260.003150.003225.0054200174286500
2013-02-183470.003520.003205.003205.0094800309642000
2013-02-153895.003895.003310.003410.00119200418928000
2013-02-143575.003850.003555.003825.0029800110054500
2013-02-133560.003680.003525.003555.0038700138432500
2013-02-123880.003910.003700.003700.0035700135787000
2013-02-083920.003940.003855.003910.0026100101579000
2013-02-073930.003995.003905.003940.002350092563000
2013-02-063900.003990.003870.003960.0032500127395000
2013-02-053965.004000.003900.003925.0035000138005000
2013-02-044050.004065.003955.003965.0050600202459500
2013-02-014045.004180.004030.004040.0063300259134000
2013-01-314050.004090.003945.004070.0045400183033000
2013-01-303980.004090.003915.003990.0055900222540500
2013-01-294180.004220.003855.003940.00112900462089500
2013-01-283920.004105.003855.004105.0092900373295500
2013-01-253860.003950.003770.003915.0045400176039500
2013-01-243780.003860.003700.003815.0051600195200000
2013-01-233900.004000.003720.003765.0059600231533000
2013-01-224050.004050.003860.003970.0077000302588500
2013-01-214180.004200.004000.004025.00112300458416000
2013-01-183890.004140.003810.004140.00160200646146000
2013-01-173920.003920.003710.003860.0070300270196000
2013-01-163910.003940.003800.003835.0077500299975000
2013-01-153910.003945.003765.003845.0099700385256000
2013-01-113590.003875.003560.003810.00156100578238500
2013-01-103460.003545.003455.003545.0043800153199500
2013-01-093590.003595.003480.003505.0043200152336500
2013-01-083525.003685.003465.003590.00113100402612000
2013-01-073175.003435.003150.003400.0070900233494500
2013-01-043235.003235.003160.003175.002900092448000
2012-12-283180.003300.003145.003250.0039900128178500
2012-12-273215.003245.003185.003190.002560081994000
2012-12-263260.003295.003190.003240.0048300156686500
2012-12-253290.003300.003205.003225.003050098758500
2012-12-213200.003315.003195.003275.0050100162276500
2012-12-203310.003380.003205.003210.0075500248198500
2012-12-193100.003400.003055.003350.00149000482888500
2012-12-183090.003140.003030.003050.0046300142210500
2012-12-173180.003190.003055.003085.0058900182866000
2012-12-143200.003245.003195.003220.002750088420000
2012-12-133280.003300.003195.003205.0053000170960500
2012-12-123290.003325.003235.003250.002890094652500
2012-12-113240.003325.003225.003245.0044700146452000
2012-12-103240.003275.003220.003235.0034600112045000
2012-12-073295.003335.003220.003230.0052900172366500
2012-12-063320.003335.003280.003295.002820093250500
2012-12-053235.003375.003215.003350.0061800203862000
2012-12-043245.003385.003215.003255.0056000183754000
2012-12-033270.003360.003215.003245.0041600135562000
2012-11-303485.003520.003320.003340.0068600231339500
2012-11-293390.003590.003380.003465.00117500412033500
2012-11-283180.003620.003170.003440.00240100817880500
2012-11-273425.003430.003200.003210.0090900299750500
2012-11-263580.003600.003370.003370.0059200206334500
2012-11-223680.003685.003580.003580.0034600124834000
2012-11-213725.003830.003660.003660.0042200156621500
2012-11-203700.003850.003700.003740.0038800146193000
2012-11-193570.003690.003570.003685.0029300106214000
2012-11-163690.003730.003610.003610.0039000142551500
2012-11-153650.003795.003535.003730.0033100121893000
2012-11-143795.003835.003640.003680.0052400194957500
2012-11-133995.003995.003795.003810.0055500214555000
2012-11-124000.004135.003925.004000.0069600280417000
2012-11-093850.004000.003710.003950.0093200357214000
2012-11-083890.003980.003835.003900.0044200172308500
2012-11-074025.004025.003905.003930.0043600172718000
2012-11-064000.004075.003990.004000.0051000204806500
2012-11-054035.004175.003980.004030.0076100308884000
2012-11-024320.004340.004080.004145.00102100427397000
2012-11-014310.004340.004215.004290.0045600194973500
2012-10-314330.004410.004250.004275.0076000327774500
2012-10-304490.004550.004205.004325.00179300790436000
2012-10-294350.004485.004345.004400.00133100588056000
2012-10-264495.004500.004255.004300.00151500661959500
2012-10-254615.004650.004385.004390.003467001576895000
2012-10-244110.004440.004105.004315.002321001002281500
2012-10-234185.004250.004090.004110.0082300341160500
2012-10-224010.004280.004010.004185.0075700314585500
2012-10-194215.004290.004080.004125.00102700427685000
2012-10-183890.004355.003840.004240.00229000963198500
2012-10-173900.003930.003805.003830.0056000215131000
2012-10-164005.004075.003830.003900.0091100355630000
2012-10-154030.004105.003925.003975.0084800339634500
2012-10-124350.004410.004085.004100.00126000531017500
2012-10-114375.004480.004280.004300.00186500818860500
2012-10-104225.004485.004135.004445.003191001398454500
2012-10-094370.004380.004120.004295.00203300865795000
2012-10-053980.004370.003970.004370.003180001340198000
2012-10-043860.003985.003805.003925.00124900485503500
2012-10-034130.004170.003730.003770.00247200970917500
2012-10-024265.004370.004110.004220.00206600877658000
2012-10-014365.004440.004015.004390.003829001642750500
2012-09-284190.004395.004025.004345.006404002715211000
2012-09-273500.004060.003475.003980.008151003106297500
2012-09-263025.003465.003010.003360.00274100898909000
2012-09-256150.006190.006020.006070.0042400258541000
2012-09-246500.006630.006130.006200.00131300839691000
2012-09-215930.006580.005920.006400.00154100970215000
2012-09-206150.006220.005850.005850.0055000332195000
2012-09-195500.006210.005500.006150.00102400603785000
2012-09-185460.005590.005390.005460.0021500117700000
2012-09-145680.005770.005560.005560.0022500127081000
2012-09-135630.005800.005590.005650.0024300137684000
2012-09-125880.005970.005610.005710.0040500233499000
2012-09-116170.006280.005890.005940.0052900321936000
2012-09-106020.006320.005910.006240.0075600466172000
2012-09-076030.006090.005830.005990.0047100280968000
2012-09-065860.006160.005780.005980.00142300850438000
2012-09-055300.005770.004945.005770.0089600462690500
2012-09-045390.005470.005300.005300.0028800154466000
2012-09-035800.005800.005380.005460.0042400238686000
2012-08-315480.005550.005420.005550.0020600112701000
2012-08-305670.005700.005460.005520.0032900182309000
2012-08-295800.005810.005630.005650.0031900181117000
2012-08-285920.006060.005720.005780.0040400237246000
2012-08-276000.006200.005860.005860.0050900306142000
2012-08-246040.006040.005710.005830.0052500306448000
2012-08-236020.006150.006000.006040.0023600143378000
2012-08-226330.006440.005990.006020.0082900510864000
2012-08-216310.006600.006250.006350.00111700716076000
2012-08-206050.006400.006040.006400.00111300695745000
2012-08-175780.005940.005740.005890.0043700255187000
2012-08-165950.006030.005700.005730.0060700353755000
2012-08-156190.006270.005960.005980.0040400245952000
2012-08-145720.006200.005720.006030.0087800529079000
2012-08-135470.005900.005390.005820.0069300394005000
2012-08-105350.005650.005340.005370.0047300258173000
2012-08-095800.005800.005380.005530.0046600258921000
2012-08-085920.006130.005720.005780.0055300325117000
2012-08-075900.006200.005500.005970.0089100527053000
2012-08-066170.006300.005740.005740.0063900385022000
2012-08-036190.006230.005870.005870.0056000335262000
2012-08-026400.006540.006020.006290.0054700342375000
2012-08-016630.006680.006300.006300.00100100656638000
2012-07-316510.007110.006430.006980.00114000774480000
2012-07-306890.007250.006510.006780.00133500924107000
2012-07-276240.006900.006240.006770.00129800859838000
2012-07-266050.006340.005860.006140.0081500501085000
2012-07-256350.006590.005740.005800.001627001005241000
2012-07-245890.006880.005220.006650.002997001790188000
2012-07-236700.006770.005900.005900.00128100799660000
2012-07-206300.007170.006220.006900.00139800938885000
2012-07-197420.007450.006470.006700.00141800981990000
2012-07-188530.008740.007670.007860.00116200959216000
2012-07-178370.008400.007540.007700.0087700696449000
2012-07-138420.008640.008230.008470.0053200447704000
2012-07-128300.009360.008290.008570.001394001233413000
2012-07-118770.008850.008210.008230.0061700526825000
2012-07-109010.009250.008920.008920.0037900342419000
2012-07-099480.009480.008900.009160.0054000494078000

   ※ 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