[3666 JQスタンダード] テクノスJPN 日足 時系列データ

[3666 JQスタンダード] テクノスJPN (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122258.002258.002226.002235.0031006948200
2013-07-112220.002271.002165.002238.00740016550700
2013-07-102360.002360.002210.002235.002530058095600
2013-07-092190.002331.002170.002324.002710061316700
2013-07-082181.002320.002155.002249.004110090939800
2013-07-052037.002158.002037.002080.002260047133000
2013-07-042018.002025.001999.002018.00870017498900
2013-07-031999.002044.001950.002020.001340026733700
2013-07-021970.001998.001926.001959.001490029146100
2013-07-011940.001978.001940.001961.00790015483400
2013-06-281850.001970.001850.001923.001690032408800
2013-06-271802.001840.001685.001829.003140055581700
2013-06-261922.001925.001770.001794.004800087178000
2013-06-251975.001995.001885.001914.003290063466600
2013-06-242105.002120.002011.002020.00820017054900
2013-06-212060.002130.001998.002105.002350048282500
2013-06-202081.002130.002081.002124.00520010906200
2013-06-192147.002149.002102.002120.001110023540000
2013-06-182100.002155.002090.002096.00940019849200
2013-06-172100.002140.002085.002133.00490010339300
2013-06-142150.002195.002100.002145.00790016919900
2013-06-132160.002160.002041.002120.001640034317300
2013-06-122052.002200.002052.002198.001370029025000
2013-06-112150.002254.002140.002230.002160047312000
2013-06-102200.002300.002090.002251.003240070588700
2013-06-071880.002020.001844.001990.0066200125743500
2013-06-062377.002416.002035.002100.0050000112195600
2013-06-052535.002600.002461.002476.001580039502000
2013-06-042495.002530.002430.002530.001430035501700
2013-06-032589.002589.002520.002545.001130028948700
2013-05-312654.002659.002564.002639.001350035148700
2013-05-302620.002644.002520.002604.001440037236500
2013-05-292650.002675.002638.002650.002530067167400
2013-05-282509.002649.002509.002629.001870048324400
2013-05-272550.002600.002490.002510.002750069241600
2013-05-242560.002649.002390.002637.0045700116346300
2013-05-232800.002851.002440.002480.0083900218470200
2013-05-222902.002920.002780.002890.003140090191200
2013-05-213135.003155.002910.002940.0055200167716600
2013-05-203000.003150.002950.003115.0067000203407200
2013-05-172848.002982.002707.002850.0084300239825000
2013-05-163050.003100.002700.002900.00210100596371700
2013-05-153400.003400.003400.003400.00570019380000
2013-05-144045.004200.003815.004100.00155400627083500
2013-05-133640.003930.003565.003930.0082100305252500
2013-05-103550.003625.003405.003505.0055300193616000
2013-05-093750.003750.003490.003600.0071200257725500
2013-05-083865.003960.003350.003540.00169000623558500
2013-05-073400.003800.003350.003740.00147200524705000
2013-05-023055.003290.003040.003245.0082000259866500
2013-05-013150.003220.002991.003055.0087300271983500
2013-04-303100.003100.003005.003070.001940059282500
2013-04-263010.003055.002959.003055.003000089966100
2013-04-253090.003095.002999.003000.002380072235400
2013-04-243080.003095.002990.003045.0035100106511700
2013-04-233070.003150.003035.003095.0069800215849000
2013-04-222993.003025.002960.003025.0033400100167300
2013-04-192985.002985.002872.002938.002010059127500
2013-04-182745.003020.002737.002927.0059600172988400
2013-04-172712.002738.002680.002738.001440039018300
2013-04-162702.002740.002676.002712.00910024515500
2013-04-152645.002774.002645.002758.001720046765200
2013-04-122688.002688.002631.002645.00710018866100
2013-04-112692.002700.002640.002688.00860022956700
2013-04-102725.002725.002670.002682.00780021031300
2013-04-092723.002770.002630.002710.002270061360000
2013-04-082571.002750.002571.002715.001790047221300
2013-04-052601.002615.002530.002571.001680043280200
2013-04-042600.002633.002525.002633.001230031741800
2013-04-032640.002660.002580.002637.00890023322300
2013-04-022480.002630.002480.002630.001530039043500
2013-04-012791.002800.002530.002615.002460066130300
2013-03-292870.002887.002760.002830.002390067662800
2013-03-282890.002919.002860.002869.002050059037700
2013-03-272913.002950.002900.002920.002170063327800
2013-03-263010.003070.002990.003000.002220067001000
2013-03-253105.003105.002970.003035.0033200100808600
2013-03-223100.003145.003070.003075.002520078304500
2013-03-213065.003150.003065.003100.001930059908000
2013-03-193070.003100.003040.003085.001600049106000
2013-03-183060.003090.003010.003070.001500045830000
2013-03-153060.003075.003035.003070.002200067153500
2013-03-143090.003090.003040.003045.002740083920000
2013-03-133115.003175.003045.003095.0057200178008000
2013-03-122955.003020.002875.002933.002050060340000
2013-03-113085.003130.002951.003000.0045700138102900
2013-03-083220.003230.003040.003105.0038100118862500
2013-03-073100.003290.003095.003155.0064100204557500
2013-03-063040.003090.003025.003040.002470075140500
2013-03-053100.003200.003050.003060.0041800129897500
2013-03-043220.003260.003040.003130.0075100236282000
2013-03-013190.003285.003185.003240.0062300201014000
2013-02-283200.003320.003170.003260.00103700336859000
2013-02-273100.003230.003075.003105.0080100252544000
2013-02-263080.003130.002921.003065.0084800259003700
2013-02-252990.003050.002945.003050.0069100207578800
2013-02-222755.002970.002730.002921.0062500178070800
2013-02-212666.002750.002642.002749.003090083076400
2013-02-202675.002691.002633.002664.002440064856100
2013-02-192660.002690.002630.002665.001220032375700
2013-02-182633.002710.002620.002625.001830048430100
2013-02-152830.002830.002610.002683.0040900110502300
2013-02-142632.002830.002608.002830.003550096093200
2013-02-132580.002750.002572.002620.003140082602000
2013-02-122750.002790.002630.002664.0097900264678100
2013-02-082945.002993.002880.002884.002400070295300
2013-02-072915.003025.002915.002995.003040090146700
2013-02-062938.003000.002850.002938.0055200161621100
2013-02-052810.002987.002760.002963.0068800194512300
2013-02-043000.003000.002852.002869.0093200272480800
2013-02-013200.003280.003090.003090.00112200352062500
2013-01-313280.003395.003185.003350.0053900176784000
2013-01-303200.003540.003065.003350.00117200384258500
2013-01-293780.003790.003065.003250.00150500526444500
2013-01-283900.003910.003670.003765.00209200795539500
2013-01-253600.003995.003450.003755.004852001802817000
2013-01-242970.003355.002950.003355.003870001234623800
2013-01-232801.002960.002727.002855.00144300407945800
2013-01-223055.003180.002788.002826.00320500954006500
2013-01-212510.002999.002510.002960.004344001225928400
2013-01-182520.002538.002480.002499.003490087210800
2013-01-172582.002649.002516.002539.0060500155207900
2013-01-162649.002675.002561.002600.00114600300107300
2013-01-152624.002650.002525.002579.00117200304375500
2013-01-112500.002600.002422.002575.00127200321206000
2013-01-102500.002500.002410.002450.0076800188111200
2013-01-092550.002620.002422.002500.00216200548038400
2013-01-082244.002405.002233.002397.00147900346794900
2013-01-072292.002292.002200.002210.0074900167306200
2013-01-042312.002319.002262.002267.004330098904700
2012-12-282280.002313.002258.002300.003700084401400
2012-12-272369.002369.002250.002269.0063400145536600
2012-12-262320.002365.002281.002326.0058100134206400
2012-12-252460.002471.002280.002311.00123000290606700
2012-12-212300.002520.002300.002380.00212900510678500
2012-12-202411.002496.002250.002270.00221200525084900
2012-12-192637.002667.002480.002481.00272400702207000
2012-12-182833.002874.002712.002737.00321300899704400
2012-12-172645.002896.002631.002783.007776002154803800
2012-12-142500.002800.002459.002680.007101001854373500
2012-12-132563.002760.002441.002471.0010961002838893500
2012-12-122230.002680.002160.002613.008653002108337800
2012-12-112250.002325.002137.002180.004986001109995100
2012-12-102328.002459.002131.002176.0013382003064734600
2012-12-071878.002278.001813.002278.0021653004322371100

   ※ 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