[3719 JQスタンダード] ジェクシード 日足 時系列データ

[3719 JQスタンダード] ジェクシード (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1296.0096.0092.0093.00604005673700
2013-07-1196.0099.0096.0097.0015180014675900
2013-07-1096.0099.0090.0099.0046430043455000
2013-07-0987.00101.0085.0091.0094190087938900
2013-07-0888.0089.0085.0085.00376003280600
2013-07-0588.0090.0086.0086.00208001830300
2013-07-0486.0088.0086.0088.00430003756600
2013-07-0384.0086.0084.0086.00196001672700
2013-07-0282.0084.0082.0084.00470003895000
2013-07-0181.0082.0080.0082.009600777800
2013-06-2879.0081.0078.0080.00262002081600
2013-06-2779.0080.0074.0077.00737005617900
2013-06-2681.0093.0077.0077.0023880020073200
2013-06-2580.0080.0077.0078.00413003225100
2013-06-2482.0083.0080.0080.00188001519400
2013-06-2183.0083.0080.0082.00308002504100
2013-06-2084.0084.0082.0083.003000249900
2013-06-1984.0088.0084.0084.00318002695600
2013-06-1884.0084.0082.0084.00158001320600
2013-06-1783.0084.0082.0084.00283002326700
2013-06-1481.0082.0079.0082.00184001494400
2013-06-1383.0083.0079.0080.00463003702600
2013-06-1280.0084.0080.0082.00190001547800
2013-06-1181.0083.0080.0081.00315002571100
2013-06-1081.0082.0079.0081.00348002795800
2013-06-0777.0080.0073.0076.001288009827300
2013-06-0689.0089.0082.0082.001017008699600
2013-06-0592.0093.0089.0089.00641005848800
2013-06-0491.0093.0089.0093.00614005590100
2013-06-0392.0092.0090.0091.00526004798600
2013-05-3192.00100.0092.0094.0023110021973800
2013-05-3095.0095.0090.0090.00667006129500
2013-05-2995.0095.0092.0095.00668006261400
2013-05-2891.0097.0090.0095.0012450011723800
2013-05-2793.0093.0089.0091.00474004306000
2013-05-2492.0094.0089.0093.0011790010833900
2013-05-23100.00101.0091.0091.0026060024719700
2013-05-22102.00102.0099.00100.00675006747300
2013-05-21102.00103.0099.00101.0014580014678500
2013-05-20100.00103.00100.00102.0011250011423500
2013-05-1794.00101.0094.0099.0022290022080900
2013-05-16105.00105.0091.0097.0036490035734900
2013-05-15110.00120.00105.00105.0084330094679100
2013-05-14107.00110.00105.00107.0015160016320100
2013-05-13107.00107.00104.00104.00848008902600
2013-05-10111.00113.00106.00106.0020550022321200
2013-05-09111.00113.00107.00112.0025980028563000
2013-05-08107.00110.00105.00109.0025060027005000
2013-05-07106.00107.00103.00104.0029250030690800
2013-05-02104.00107.00102.00104.0021550022542700
2013-05-01103.00122.00103.00107.002173800246763100
2013-04-3099.00103.0098.00100.0017390017414000
2013-04-26105.00105.0097.0099.0098290098299300
2013-04-25105.00115.00105.00109.0054770060169200
2013-04-24106.00108.00102.00104.0035350036828200
2013-04-23111.00111.00101.00106.0047270050175900
2013-04-22111.00122.00107.00111.0067080074987100
2013-04-19117.00133.00110.00113.002177500258545200
2013-04-1899.00127.0099.00127.003661600422252200
2013-04-1797.0099.0094.0097.0018420017749000
2013-04-1693.0096.0092.0093.00962008990900
2013-04-1597.00103.0090.0095.0050740048026300
2013-04-1290.00116.0089.0097.003278400341513100
2013-04-1187.0090.0086.0088.00484004272300
2013-04-1086.0089.0085.0086.001003008701000
2013-04-0987.0088.0083.0085.00737006266900
2013-04-0886.0086.0085.0085.00273002342100
2013-04-0586.0086.0085.0086.00527004499400
2013-04-0486.0087.0084.0086.00241002064400
2013-04-0386.0087.0085.0087.00338002887100
2013-04-0286.0087.0083.0087.00515004350000
2013-04-0187.0089.0086.0088.00644005633800
2013-03-2986.0087.0086.0086.00132001140300
2013-03-2886.0087.0086.0086.008600740900
2013-03-2785.0088.0085.0087.00130001118600
2013-03-2687.0087.0085.0086.00117001014600
2013-03-2586.0087.0085.0087.00437003734600
2013-03-2287.0088.0086.0088.00138001196900
2013-03-2188.0088.0086.0088.003000262800
2013-03-1986.0087.0085.0087.00136001171300
2013-03-1886.0086.0085.0085.00255002187000
2013-03-1589.0089.0086.0087.00194001686500
2013-03-1488.0090.0087.0087.00238002115700
2013-03-1388.0088.0086.0087.0010300901700
2013-03-1286.0087.0086.0087.00304002626100
2013-03-1186.0086.0085.0086.00159001366100
2013-03-0887.0087.0085.0085.00256002203600
2013-03-0786.0088.0086.0086.00132001144500
2013-03-0685.0086.0084.0085.00159001348800
2013-03-0585.0085.0085.0085.007400629000
2013-03-0485.0086.0084.0085.003700314700
2013-03-0185.0086.0084.0085.008300703600
2013-02-2884.0085.0084.0084.007100600900
2013-02-2783.0084.0083.0084.005000418200
2013-02-2683.0083.0082.0082.0012000985400
2013-02-2583.0083.0082.0083.006300519900
2013-02-2283.0083.0081.0083.00128001050700
2013-02-2183.0084.0082.0082.006800561500
2013-02-2085.0085.0081.0083.00298002454900
2013-02-1984.0085.0083.0084.003400286300
2013-02-1880.0086.0080.0084.00674005672500
2013-02-1580.0084.0074.0080.0014440011431800
2013-02-1483.0085.0081.0085.00178001477600
2013-02-1389.0089.0081.0084.00826006997700
2013-02-1289.0090.0088.0089.00250002225400
2013-02-0892.0092.0090.0090.00929008412100
2013-02-0794.0094.0092.0092.00715006619600
2013-02-0691.0095.0090.0093.0015090013904200
2013-02-0591.0096.0089.0092.0028490026388300
2013-02-0489.0091.0089.0090.00888007962600
2013-02-0188.0090.0087.0089.00806007115700
2013-01-3189.0089.0087.0087.00724006351500
2013-01-3089.0090.0089.0089.00571005092300
2013-01-2990.0090.0088.0089.00738006581500
2013-01-2889.0091.0089.0090.00982008839500
2013-01-2588.0090.0088.0089.00991008752400
2013-01-2488.0089.0087.0088.00458004020400
2013-01-2389.0089.0087.0087.0012290010788300
2013-01-2291.0092.0088.0089.0021110019007300
2013-01-2187.0092.0086.0090.0037670033683500
2013-01-1886.0087.0086.0086.00263002262600
2013-01-1786.0087.0085.0085.00661005685500
2013-01-1686.0088.0085.0086.001101009500900
2013-01-1587.0087.0085.0086.00776006676600
2013-01-1188.0088.0085.0086.00996008608200
2013-01-1085.0087.0084.0086.00757006440400
2013-01-0984.0084.0083.0084.00411003440400
2013-01-0883.0086.0083.0084.0011940010053800
2013-01-0783.0085.0083.0083.00549004582400
2013-01-0485.0085.0080.0082.00981008049400
2012-12-2883.0085.0082.0084.00711005934900
2012-12-2782.0084.0081.0083.00774006359700
2012-12-2681.0082.0080.0081.00399003224000
2012-12-2581.0083.0080.0081.00709005773200
2012-12-2184.0084.0081.0081.00676005581700
2012-12-2083.0084.0082.0083.00216001792600
2012-12-1984.0085.0083.0083.00400003349500
2012-12-1882.0084.0082.0083.00318002640800
2012-12-1783.0084.0082.0083.00263002185700
2012-12-1484.0086.0082.0084.00727006097500
2012-12-1384.0085.0083.0084.00512004277700
2012-12-1285.0086.0084.0085.00159001348200
2012-12-1185.0085.0083.0085.00593004995900
2012-12-1087.0091.0085.0086.0020710018167300
2012-12-0785.0089.0084.0087.0026220022721700
2012-12-0685.0085.0083.0084.00267002229300
2012-12-0583.0084.0082.0084.00525004365600
2012-12-0482.0088.0082.0082.0018680015907900
2012-12-0382.0082.0081.0082.00171001398900
2012-11-3083.0083.0081.0082.00614004992900
2012-11-2983.0084.0082.0083.00579004818200
2012-11-2884.0084.0082.0083.00322002673400
2012-11-2784.0087.0082.0084.00668005648800
2012-11-2684.0085.0083.0083.00198001655700
2012-11-2285.0085.0082.0084.00902007549000
2012-11-2188.0089.0085.0085.0016660014425900
2012-11-2086.0092.0084.0090.0018210016161600
2012-11-1982.0086.0082.0085.00245002058800
2012-11-1682.0083.0081.0082.00252002078600
2012-11-1582.0084.0081.0083.00219001805300
2012-11-1481.0084.0081.0082.00422003473700
2012-11-1386.0086.0082.0082.00745006251600
2012-11-1286.0091.0084.0086.00995008666200
2012-11-0987.0088.0084.0085.00728006180700
2012-11-0891.0092.0087.0087.0013930012494300
2012-11-0792.0093.0091.0092.00633005778600
2012-11-0692.0093.0091.0092.00887008133000
2012-11-0594.0097.0091.0092.0018970017632600
2012-11-0291.00102.0090.0092.0057680055560500
2012-11-0193.0093.0089.0090.0011970010859700
2012-10-3192.0098.0091.0091.0028200026724500
2012-10-3091.0092.0090.0091.00699006332300
2012-10-2996.0098.0090.0091.0026100024128700
2012-10-26100.00100.0095.0095.0016470016013000
2012-10-25100.00107.0096.00100.0055680055824000
2012-10-24110.00111.0097.0098.0090160093870600
2012-10-2390.00111.0088.00108.002129200219280600
2012-10-2285.00108.0084.0091.001929300189804900
2012-10-1990.0092.0085.0086.0040950035839100
2012-10-1879.00107.0079.0093.002150100206701600
2012-10-1780.0083.0079.0080.00705005720600
2012-10-1683.0083.0079.0080.00749006000600
2012-10-1583.0084.0079.0083.001126009110400
2012-10-1287.0094.0081.0082.0042750036861900
2012-10-1194.00100.0086.0086.0077460071860700
2012-10-1089.00111.0086.00101.001706700168199100
2012-10-09127.00129.0087.0091.003488900390155600
2012-10-0572.00102.0071.00102.002422200230772700
2012-10-0472.0076.0068.0072.00609004408900
2012-10-0368.0071.0068.0071.008100567900
2012-10-0265.0069.0065.0068.00210001390900
2012-10-0166.0068.0066.0068.008300552000
2012-09-2867.0068.0067.0068.0012200818100
2012-09-2767.0068.0067.0067.00237001596700
2012-09-2668.0070.0068.0068.007800535700
2012-09-2570.0071.0069.0069.0013100917500
2012-09-2471.0072.0070.0072.006500457500
2012-09-2172.0073.0071.0071.0012900919100
2012-09-2075.0075.0072.0072.00188001363800
2012-09-1975.0075.0074.0074.00110081900
2012-09-1875.0076.0073.0075.004300321800
2012-09-1475.0075.0073.0075.006600484200
2012-09-1374.0074.0072.0074.008600629100
2012-09-1273.0074.0072.0074.0010300746800
2012-09-1174.0075.0074.0074.00142001051800
2012-09-1074.0075.0073.0075.002400178000
2012-09-0774.0075.0074.0074.007600563000
2012-09-0672.0073.0071.0072.007700556300
2012-09-0573.0073.0072.0073.0012200888600
2012-09-0476.0076.0074.0074.00607004566400
2012-09-0380.0080.0075.0076.00993007627300
2012-08-3180.0081.0077.0080.00734005787500
2012-08-3079.0094.0077.0081.0037700032854100
2012-08-2979.0079.0078.0079.003900307600
2012-08-2878.0080.0077.0080.0011400882100
2012-08-2780.0080.0078.0078.00170001342700
2012-08-2478.0088.0077.0079.0020430016911200
2012-08-2379.0079.0078.0078.001400110300
2012-08-2280.0080.0079.0079.002400190400
2012-08-2177.0082.0077.0080.00190001496700
2012-08-2079.0081.0079.0080.002300184000
2012-08-1775.0080.0075.0079.00230001751400
2012-08-1680.0080.0075.0078.00209001622700
2012-08-1579.0080.0079.0079.008100640000
2012-08-1480.0080.0078.0079.00225001785800
2012-08-1380.0082.0079.0081.00532004287200
2012-08-1084.0085.0084.0085.008400706000
2012-08-0983.0085.0082.0085.00145001205600
2012-08-0883.0085.0083.0085.005500462100
2012-08-0784.0085.0084.0084.007300614700
2012-08-0683.0085.0083.0085.005800486700
2012-08-0386.0086.0083.0085.005000421400
2012-08-0285.0087.0085.0087.001300112600
2012-08-0184.0087.0084.0087.002600220300
2012-07-3185.0086.0084.0086.002000169300
2012-07-3086.0094.0085.0085.00667005958800
2012-07-2784.0086.0083.0085.007800662000
2012-07-2683.0087.0080.0082.00263002159700
2012-07-2582.0082.0081.0081.008500695300
2012-07-2483.0084.0081.0082.00237001957400
2012-07-2387.0087.0084.0084.00232001983700
2012-07-2088.0088.0087.0088.00202001768200
2012-07-1987.0089.0087.0088.00128001127500
2012-07-1892.0092.0087.0087.00857007685000
2012-07-1795.0095.0091.0092.00577005373000
2012-07-1397.0098.0095.0096.00444004278000
2012-07-12100.00100.0098.0098.00379003735400
2012-07-11101.00101.0099.00100.00768007709300
2012-07-1099.00100.0098.0099.00338003326800
2012-07-0998.0099.0098.0099.00280002758500

   ※ 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