[3710 JQスタンダード] ジョルダン 日足 時系列データ

[3710 JQスタンダード] ジョルダン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12520.00535.00520.00528.0028001477300
2013-07-11520.00520.00512.00513.0029001501000
2013-07-10514.00523.00510.00520.0047002422800
2013-07-09515.00521.00513.00519.0060003100100
2013-07-08515.00515.00504.00510.0032001633100
2013-07-05500.00505.00500.00503.001400701500
2013-07-04497.00500.00497.00500.0023001146100
2013-07-03508.00512.00500.00504.0023001163100
2013-07-02514.00515.00495.00498.0061003082900
2013-07-01497.00497.00491.00497.002000989500
2013-06-28490.00493.00485.00491.002000981100
2013-06-27484.00487.00479.00487.001700819100
2013-06-26492.00492.00484.00484.0026001269200
2013-06-25499.00499.00476.00484.00104005071900
2013-06-24488.00495.00482.00495.00141006856700
2013-06-21512.00522.00473.00481.006500031627600
2013-06-20545.00545.00531.00534.00700377500
2013-06-19548.00548.00530.00530.001400745600
2013-06-18533.00538.00533.00538.00300160400
2013-06-17525.00530.00525.00530.001100578500
2013-06-14546.00546.00540.00540.00400216700
2013-06-13529.00542.00529.00533.00400213700
2013-06-12520.00547.00520.00547.001000527200
2013-06-11533.00541.00533.00539.001300700500
2013-06-10542.00587.00539.00539.0048002756000
2013-06-07531.00531.00497.00518.00112005718900
2013-06-06555.00565.00540.00557.0045002472300
2013-06-05580.00580.00550.00579.0066003705100
2013-06-04585.00590.00578.00590.0020001169800
2013-06-03590.00590.00575.00586.0018001044200
2013-05-31600.00603.00574.00587.0087005140200
2013-05-30620.00620.00601.00613.0022001332500
2013-05-29617.00620.00617.00620.00600371400
2013-05-28615.00615.00606.00610.001100671000
2013-05-27628.00629.00611.00611.0019001182200
2013-05-24620.00635.00616.00620.0025001553100
2013-05-23678.00678.00638.00638.0077005052000
2013-05-22636.00669.00636.00669.0018001169400
2013-05-21643.00654.00640.00645.0030001931000
2013-05-20621.00648.00614.00623.0049003089400
2013-05-17583.00621.00582.00605.0069004090600
2013-05-16665.00665.00580.00612.00105006690600
2013-05-15690.00698.00651.00678.00100006773600
2013-05-14707.00730.00707.00720.0038002755400
2013-05-13730.00730.00689.00725.0073005204900
2013-05-10715.00717.00703.00717.0039002779700
2013-05-09709.00720.00709.00714.0043003062300
2013-05-08701.00714.00701.00709.0021001488200
2013-05-07720.00723.00690.00714.0077005484900
2013-05-02718.00718.00675.00685.00110007629400
2013-05-01740.00790.00730.00730.0077005833000
2013-04-30741.00741.00690.00718.001440010265500
2013-04-26833.00833.00745.00760.002160017054200
2013-04-25765.00880.00735.00788.007280059751900
2013-04-24638.00730.00638.00730.001470010245000
2013-04-23620.00635.00620.00630.001300817000
2013-04-22645.00645.00620.00620.0066004164400
2013-04-19610.00625.00610.00625.0026001612100
2013-04-18592.00605.00591.00604.0044002637200
2013-04-17590.00592.00581.00592.0025001475100
2013-04-16563.00590.00555.00590.0085004893800
2013-04-15566.00566.00565.00565.001700961700
2013-04-12556.00570.00555.00565.001200677700
2013-04-11553.00560.00553.00560.0024001331900
2013-04-10550.00554.00550.00550.0020001100800
2013-04-09556.00556.00550.00551.0038002096500
2013-04-08552.00570.00552.00555.0018001009300
2013-04-05571.00578.00550.00550.0039002203000
2013-04-04562.00565.00562.00565.00400225400
2013-04-03561.00562.00558.00562.00700392100
2013-04-02550.00558.00550.00558.0021001158600
2013-04-01567.00567.00555.00555.0034001902800
2013-03-29580.00585.00562.00565.0027001560300
2013-03-28565.00575.00560.00564.0024001354700
2013-03-27557.00575.00557.00564.0018001011100
2013-03-26595.00595.00559.00566.0078004552900
2013-03-25608.00608.00585.00587.0044002619100
2013-03-22578.00589.00578.00585.0020001168100
2013-03-21574.00577.00574.00577.00700402800
2013-03-19568.00575.00568.00574.00700399900
2013-03-18564.00570.00564.00569.001100623500
2013-03-15555.00574.00555.00564.0041002293500
2013-03-14570.00575.00570.00575.001400799500
2013-03-13577.00577.00566.00574.001000572500
2013-03-12567.00578.00567.00568.001500858700
2013-03-11568.00577.00566.00566.0026001479700
2013-03-08551.00560.00551.00559.001200666200
2013-03-07566.00566.00550.00550.0021001179400
2013-03-06540.00619.00540.00545.00128007179900
2013-03-05525.00538.00525.00537.001400749800
2013-03-04530.00530.00523.00523.00700368200
2013-03-01532.00533.00522.00522.001100583300
2013-02-28526.00534.00524.00524.00600317900
2013-02-27524.00527.00519.00526.00800418500
2013-02-26522.00522.00520.00521.001000521200
2013-02-25530.00530.00520.00521.0089004683800
2013-02-22510.00511.00501.00511.0030001524400
2013-02-21504.00508.00504.00508.001100556300
2013-02-20504.00509.00500.00509.0033001668200
2013-02-19501.00505.00500.00500.001500753900
2013-02-18506.00506.00495.00503.00800399900
2013-02-15495.00515.00490.00498.0064003185000
2013-02-14512.00512.00512.00512.00300153600
2013-02-13512.00515.00500.00515.001700861200
2013-02-12503.00515.00500.00515.00900455100
2013-02-08505.00508.00501.00508.001900957800
2013-02-07509.00509.00509.00509.00500254500
2013-02-06511.00511.00507.00508.0026001320300
2013-02-05510.00520.00510.00520.0024001238900
2013-02-04510.00510.00510.00510.001100561000
2013-02-01508.00513.00507.00507.0021001068900
2013-01-31506.00506.00504.00505.001800909300
2013-01-30499.00507.00499.00504.00600302800
2013-01-29502.00505.00500.00500.0025001255800
2013-01-28496.00500.00496.00500.0033001646400
2013-01-25492.00496.00491.00495.00102005025200
2013-01-24497.00497.00493.00496.0063003117800
2013-01-23497.00497.00495.00497.0042002085300
2013-01-22501.00501.00497.00497.0034001697400
2013-01-21499.00500.00498.00499.0029001447100
2013-01-18500.00502.00499.00500.0040002003200
2013-01-17502.00502.00496.00499.0024001198700
2013-01-16504.00505.00498.00498.0027001356400
2013-01-15495.00505.00495.00505.0054002681100
2013-01-11496.00497.00495.00495.0038001882800
2013-01-10500.00500.00500.00500.00200100000
2013-01-09496.00499.00496.00499.001000496700
2013-01-08500.00500.00497.00497.00500249500
2013-01-07507.00507.00500.00500.001400704500
2013-01-04534.00534.00493.00506.0047002476000
2012-12-28485.00496.00484.00496.001200586700
2012-12-27488.00488.00480.00483.0054002615600
2012-12-26488.00490.00485.00486.001600778900
2012-12-25487.00493.00487.00488.0043002101700
2012-12-21500.00500.00490.00490.001600788400
2012-12-20495.00500.00493.00500.0022001093200
2012-12-19491.00496.00491.00496.001100541600
2012-12-18498.00499.00498.00499.00400199400
2012-12-17490.00505.00484.00490.001800896300
2012-12-14481.00495.00481.00490.0072003473200
2012-12-13502.00502.00495.00495.00300149900
2012-12-12495.00502.00491.00495.001000495800
2012-12-11490.00490.00490.00490.00500245000
2012-12-10504.00504.00498.00498.001700856200
2012-12-07500.00500.00493.00499.00300149200
2012-12-06495.00495.00493.00493.00700345500
2012-12-05495.00495.00495.00495.00500247500
2012-12-0400
2012-12-03493.00493.00493.00493.0010049300
2012-11-30492.00492.00492.00492.00400196800
2012-11-29507.00507.00497.00497.00600303200
2012-11-28495.00500.00495.00500.00300149200
2012-11-27504.00504.00491.00491.001600799000
2012-11-26512.00512.00512.00512.001400716800
2012-11-22500.00502.00500.00502.001100550200
2012-11-21493.00495.00493.00495.0020098800
2012-11-2000
2012-11-19490.00490.00490.00490.00500245000
2012-11-16484.00484.00484.00484.0010048400
2012-11-1500
2012-11-1400
2012-11-13488.00488.00482.00482.00400194300
2012-11-1200
2012-11-09495.00495.00495.00495.0010049500
2012-11-08500.00500.00500.00500.0010050000
2012-11-0700
2012-11-06503.00510.00503.00503.00600303900
2012-11-05504.00504.00504.00504.00300151200
2012-11-02510.00511.00510.00511.001200612300
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-29498.00498.00498.00498.0010049800
2012-10-26510.00510.00510.00510.0010051000
2012-10-25517.00517.00510.00510.001600825800
2012-10-24497.00500.00497.00500.00600298500
2012-10-23495.00495.00495.00495.00500247500
2012-10-2200
2012-10-19497.00497.00490.00490.00600294700
2012-10-18497.00497.00497.00497.0010049700
2012-10-17487.00497.00487.00497.0022001076400
2012-10-1600
2012-10-1500
2012-10-12499.00499.00499.00499.0010049900
2012-10-1100
2012-10-10510.00510.00510.00510.00200102000
2012-10-09500.00501.00500.00500.00500250100
2012-10-05502.00502.00501.00501.00200100300
2012-10-04505.00505.00505.00505.00400202000
2012-10-03511.00511.00511.00511.0010051100
2012-10-02512.00540.00512.00540.00700365800
2012-10-01505.00505.00505.00505.00400202000
2012-09-28514.00514.00509.00509.00200102300
2012-09-27508.00508.00508.00508.0010050800
2012-09-26502.00523.00502.00523.001000506300
2012-09-25543.00543.00521.00521.0074003984700
2012-09-24540.00540.00530.00538.0022001179500
2012-09-21529.00540.00517.00539.0026001376200
2012-09-20525.00525.00519.00519.00800416800
2012-09-19519.00529.00519.00529.00500261800
2012-09-18520.00520.00520.00520.00200104000
2012-09-14507.00520.00504.00520.0020001029300
2012-09-13510.00510.00510.00510.0010051000
2012-09-12504.00512.00504.00512.00200101600
2012-09-11503.00519.00503.00508.001200614600
2012-09-10500.00517.00500.00517.00500255100
2012-09-07498.00500.00478.00500.0029001439500
2012-09-06501.00501.00500.00500.00900450500
2012-09-05518.00518.00507.00507.001000510400
2012-09-04519.00519.00514.00519.00600310700
2012-09-03511.00511.00511.00511.0010051100
2012-08-3100
2012-08-30500.00524.00499.00524.001200613900
2012-08-29500.00503.00495.00503.001300649800
2012-08-28496.00496.00496.00496.0010049600
2012-08-27500.00500.00500.00500.001600800000
2012-08-24499.00500.00499.00500.00400199700
2012-08-23499.00500.00496.00500.00400199500
2012-08-22495.00495.00495.00495.0010049500
2012-08-21491.00493.00491.00492.001100540700
2012-08-20497.00502.00497.00502.0020099900
2012-08-17499.00499.00499.00499.0010049900
2012-08-16502.00502.00492.00500.00900449400
2012-08-15502.00502.00502.00502.0010050200
2012-08-1400
2012-08-13505.00505.00500.00500.00300151000
2012-08-10507.00507.00500.00500.001300656300
2012-08-09498.00507.00497.00507.00500249700
2012-08-08496.00497.00496.00497.00400198500
2012-08-07495.00495.00495.00495.00300148500
2012-08-06492.00492.00490.00490.001000490500
2012-08-03501.00501.00501.00501.00200100200
2012-08-02500.00500.00500.00500.00700350000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26501.00503.00501.00503.00900452300
2012-07-25498.00498.00485.00485.0023001135900
2012-07-24494.00496.00490.00490.001600788700
2012-07-23500.00500.00500.00500.0010050000
2012-07-20506.00506.00500.00500.00800401700
2012-07-19495.00503.00495.00503.002000991600
2012-07-18505.00505.00505.00505.0010050500
2012-07-17509.00509.00503.00503.00400202400
2012-07-1300
2012-07-12513.00513.00508.00508.00500256000
2012-07-11509.00509.00508.00508.00700356000
2012-07-10510.00510.00509.00509.00500254900
2012-07-09510.00510.00510.00510.0031001581000

   ※ 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