[3733 JQスタンダード] ソフトウェアサー 日足 時系列データ

[3733 JQスタンダード] ソフトウェアサー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123000.003000.002972.002999.00450013451800
2013-07-113030.003035.002990.002992.00670020137700
2013-07-103080.003080.003010.003030.00520015819500
2013-07-093110.003145.003045.003080.00680020940000
2013-07-083245.003250.003100.003105.001000031897500
2013-07-053020.003040.003010.003035.0033009980000
2013-07-043005.003045.002990.003010.00420012640500
2013-07-033000.003070.003000.003040.00650019693500
2013-07-023005.003025.003000.003000.001520045720000
2013-07-012930.002977.002900.002977.001390040710200
2013-06-282818.002890.002815.002886.001720049184600
2013-06-272820.002830.002742.002815.001770049580300
2013-06-262970.003000.002805.002850.001330038584500
2013-06-252955.003000.002920.002970.001000029661200
2013-06-243140.003150.002980.002980.001260038453500
2013-06-213050.003190.003010.003190.00650020027000
2013-06-203300.003330.003200.003250.00630020516000
2013-06-193400.003410.003315.003370.0024008062500
2013-06-183430.003430.003310.003400.00370012488000
2013-06-173150.003430.003150.003430.00520017078500
2013-06-143400.003400.003340.003360.00330011140500
2013-06-133400.003405.003325.003400.0024008094500
2013-06-123515.003515.003425.003445.00370012747000
2013-06-113475.003590.003475.003520.0026009224000
2013-06-103425.003550.003425.003470.001320046056500
2013-06-073600.003600.003250.003390.002300077445500
2013-06-063820.003835.003615.003650.001310048474000
2013-06-053905.004000.003800.003835.001620063368000
2013-06-043675.003900.003675.003900.00930034672000
2013-06-033780.003780.003675.003675.00660024750500
2013-05-313740.003830.003685.003710.00860032139000
2013-05-303815.003870.003600.003750.001280047868500
2013-05-293900.003965.003870.003920.00550021552000
2013-05-283740.003900.003730.003895.00660025184500
2013-05-273800.003850.003735.003755.00470017776500
2013-05-243820.003995.003700.003875.002150082361000
2013-05-233970.004035.003700.003700.0027000103465500
2013-05-224045.004100.003855.004095.001990079741500
2013-05-214250.004300.004015.004090.002170090096500
2013-05-204360.004370.004255.004335.002230096452500
2013-05-174200.004350.004120.004330.0024000102926500
2013-05-164415.004445.003995.004200.00105500438444000
2013-05-154500.005000.004250.004695.00155600722455500
2013-05-144245.004530.004180.004360.0087600383694500
2013-05-134245.004250.004085.004165.001930080353500
2013-05-104180.004290.004130.004195.002000083679500
2013-05-094225.004225.004085.004120.0024800102633000
2013-05-084395.004400.004085.004250.0031800137399500
2013-05-074090.004410.004075.004320.0063000268508500
2013-05-024040.004040.003990.004020.001140045732000
2013-05-014080.004110.003970.003980.001530061619000
2013-04-304150.004150.004000.004070.001300052963000
2013-04-264250.004260.004000.004120.001770073002500
2013-04-254330.004330.004070.004230.001500063540500
2013-04-244000.004340.003970.004285.0047000193862500
2013-04-233880.003980.003880.003970.001880074151500
2013-04-223800.003880.003775.003880.001590060641000
2013-04-193785.003795.003750.003760.00370013981500
2013-04-183710.003800.003705.003750.00850031983500
2013-04-173610.003730.003605.003710.00760027922000
2013-04-163570.003610.003550.003610.00520018592000
2013-04-153560.003580.003550.003565.00730026014500
2013-04-123620.003650.003585.003600.001080038894500
2013-04-113700.003720.003610.003620.00980035826500
2013-04-103685.003715.003605.003675.00420015392500
2013-04-093730.003790.003605.003620.001210044493000
2013-04-083790.003790.003720.003740.00660024723000
2013-04-053800.003830.003710.003725.00330012483500
2013-04-043665.003800.003625.003800.00650024204500
2013-04-033600.003650.003590.003645.00350012627000
2013-04-023600.003685.003450.003635.00630022584500
2013-04-013850.003895.003600.003645.00670025344000
2013-03-293885.003935.003770.003820.00960037087000
2013-03-283720.003820.003710.003820.00620023362500
2013-03-273710.003790.003710.003775.00450016942000
2013-03-263725.003755.003685.003685.00700026034000
2013-03-253750.003835.003660.003750.00670025288000
2013-03-223745.003770.003710.003720.00600022379500
2013-03-213600.003745.003590.003745.00620022632500
2013-03-193710.003720.003605.003605.00760027861500
2013-03-183740.003840.003700.003700.001350050729000
2013-03-153530.003725.003520.003725.001150040995500
2013-03-143530.003570.003510.003515.001430050467500
2013-03-133610.003650.003530.003530.001500053561000
2013-03-123670.003735.003600.003665.001820066474500
2013-03-113750.003880.003650.003735.0031400117017000
2013-03-083910.004000.003910.004000.00810031989500
2013-03-074000.004070.003900.003910.001030040912500
2013-03-063990.004065.003960.003995.00840033625500
2013-03-054150.004235.003955.003975.00830034096500
2013-03-044040.004090.004020.004085.00540021932000
2013-03-014150.004150.004010.004050.00830033700000
2013-02-284150.004200.004105.004135.00400016641500
2013-02-274255.004255.004100.004120.00810033629000
2013-02-264160.004200.004050.004200.00940039011500
2013-02-254150.004515.004150.004235.0024300104483000
2013-02-223900.004100.003800.004100.0027200108616500
2013-02-213735.003860.003710.003850.00630023802000
2013-02-203595.004000.003595.003720.002170081425500
2013-02-193595.003600.003565.003595.00800028743500
2013-02-183540.003600.003540.003550.001140040639500
2013-02-153500.003500.003405.003440.00360012426500
2013-02-143475.003500.003445.003500.00320011129000
2013-02-133550.003550.003385.003480.001450050641000
2013-02-123555.003625.003555.003570.00290010363500
2013-02-083605.003605.003560.003565.00460016498500
2013-02-073550.003605.003525.003600.00660023587500
2013-02-063520.003530.003495.003530.0016005617500
2013-02-053550.003550.003465.003465.00480016830500
2013-02-043580.003590.003515.003550.00810028724500
2013-02-013430.003485.003425.003455.00790027260500
2013-01-313410.003440.003350.003420.00580019768500
2013-01-303400.003460.003400.003440.0026008890000
2013-01-293410.003440.003400.003410.00540018413500
2013-01-283415.003480.003410.003440.001320045309500
2013-01-253335.003390.003320.003350.00950031854000
2013-01-243185.003300.003160.003300.001380044752500
2013-01-233150.003180.003140.003155.00570017952500
2013-01-223155.003175.003130.003150.00930029250000
2013-01-213175.003175.003145.003150.00770024339000
2013-01-183175.003195.003155.003195.0029009204500
2013-01-173175.003215.003150.003175.00440013959000
2013-01-163200.003220.003175.003175.00670021454000
2013-01-153180.003180.003140.003180.00590018685000
2013-01-113100.003155.003100.003105.00800024930000
2013-01-103025.003095.003020.003095.00540016436000
2013-01-093130.003130.002930.003020.001480044414400
2013-01-083140.003140.003050.003075.00890027338500
2013-01-073050.003110.003050.003090.00700021503000
2013-01-043055.003065.003015.003045.0031009406000
2012-12-283060.003080.002990.003080.001170035205200
2012-12-273020.003055.002995.003055.00360010815700
2012-12-263050.003050.003000.003030.00580017533500
2012-12-253095.003095.003050.003060.0028008596500
2012-12-213100.003145.003070.003070.00440013622500
2012-12-203160.003160.003090.003115.00580018112000
2012-12-193185.003185.003115.003160.00480015109000
2012-12-183220.003275.003120.003205.001200038418000
2012-12-173300.003350.003190.003290.0037700123297500
2012-12-143025.003035.003005.003035.00540016343000
2012-12-133030.003040.003020.003020.0023006975000
2012-12-123040.003045.003015.003030.0020006068500
2012-12-113005.003040.003005.003040.0011003329000
2012-12-103030.003030.003000.003005.0019005741500
2012-12-073070.003070.003030.003030.0017005184000
2012-12-063030.003070.003030.003070.00970029667500
2012-12-053020.003030.003015.003030.005001511500
2012-12-043010.003030.003010.003020.0011003327000
2012-12-033120.003120.003010.003010.0019005876500
2012-11-302991.003005.002965.003005.00400011972700
2012-11-292940.002940.002905.002908.009002619100
2012-11-282901.003000.002901.002940.0023006749000
2012-11-272880.002901.002841.002897.00640018419500
2012-11-262937.002937.002830.002830.00400011441700
2012-11-222950.002960.002930.002930.00620018259700
2012-11-212978.002980.002910.002950.00910026875600
2012-11-202999.002999.002970.002978.00610018212200
2012-11-193070.003070.003010.003035.00350010608500
2012-11-163080.003085.003050.003070.00560017183500
2012-11-153100.003100.003075.003080.00370011398500
2012-11-143100.003130.003050.003080.00400012381500
2012-11-133075.003085.003050.003085.00450013805500
2012-11-122997.003040.002997.003040.00360010816500
2012-11-092992.003000.002991.003000.0015004488400
2012-11-083000.003015.002985.003015.00390011687200
2012-11-073010.003020.002990.003020.00630018930400
2012-11-063050.003050.002970.003000.00620018659500
2012-11-053090.003195.003060.003065.0022006874000
2012-11-023125.003185.003100.003125.00440013765500
2012-11-013190.003200.003140.003150.0017005386000
2012-10-313125.003200.003125.003145.00530016743000
2012-10-303275.003275.003070.003100.00780024565500
2012-10-293240.003295.003235.003250.00340011066500
2012-10-263390.003400.003330.003335.00680022861000
2012-10-253365.003365.003335.003365.0015005020500
2012-10-243335.003395.003330.003335.00470015758000
2012-10-233460.003470.003345.003350.00380012912000
2012-10-223430.003480.003420.003435.00750025807500
2012-10-193480.003510.003445.003500.001640057243000
2012-10-183340.003485.003340.003485.001180040284000
2012-10-173360.003360.003310.003355.00420014003500
2012-10-163315.003390.003315.003390.00820027447500
2012-10-153320.003330.003305.003315.001160038451500
2012-10-123395.003395.003230.003320.002480082216500
2012-10-113260.003400.003220.003375.001420047081000
2012-10-103355.003355.003270.003275.00710023353000
2012-10-093350.003370.003265.003365.001510050183500
2012-10-053220.003400.003215.003400.0034700114095500
2012-10-043150.003200.003120.003180.00950029975000
2012-10-033150.003250.003035.003050.002860088202000
2012-10-022950.003300.002935.003280.002800085863500
2012-10-012895.002935.002845.002935.00650018893000
2012-09-282875.002890.002820.002880.00610017506300
2012-09-272757.002855.002757.002855.00710019973100
2012-09-262700.002742.002692.002738.0034009257800
2012-09-252718.002719.002690.002700.00410011069000
2012-09-242720.002720.002703.002706.008002167200
2012-09-212710.002710.002675.002700.0024006477300
2012-09-202720.002724.002683.002709.0028007574700
2012-09-192730.002730.002656.002697.00810021766200
2012-09-182740.002759.002716.002721.00440012008400
2012-09-142780.002780.002745.002753.0013003594900
2012-09-132799.002799.002740.002746.00460012671900
2012-09-122771.002795.002760.002775.0030008328200
2012-09-112800.002800.002751.002751.0036009985800
2012-09-102819.002819.002783.002800.00670018752900
2012-09-072820.002820.002780.002783.00360010094600
2012-09-062780.002780.002760.002771.0015004158600
2012-09-052800.002820.002785.002785.001010028292700
2012-09-042761.002800.002761.002800.0034009487600
2012-09-032765.002765.002762.002763.009002487100
2012-08-312781.002781.002761.002775.004001108800
2012-08-302756.002797.002755.002780.008002215800
2012-08-292790.002790.002780.002790.0010002787000
2012-08-282801.002801.002760.002760.0014003904200
2012-08-272799.002809.002780.002805.00440012303200
2012-08-242763.002800.002763.002799.0028007814900
2012-08-232816.002816.002770.002790.007001954600
2012-08-222815.002827.002815.002816.0013003667800
2012-08-212830.002830.002801.002815.00440012396000
2012-08-202879.002879.002811.002831.0016004566900
2012-08-172828.002880.002800.002878.0025007141800
2012-08-162799.002890.002740.002860.001100031203100
2012-08-152889.002889.002800.002805.00740020814200
2012-08-142869.002890.002850.002888.0031008896000
2012-08-132850.002895.002850.002870.00370010642300
2012-08-102780.002865.002780.002810.00610017062900
2012-08-092754.002755.002745.002755.0021005776600
2012-08-082745.002774.002714.002760.00380010434800
2012-08-072690.002750.002680.002750.0024006520000
2012-08-062778.002784.002705.002735.0030008243100
2012-08-032605.002635.002605.002635.004001050900
2012-08-022601.002601.002600.002600.00200520100
2012-08-012590.002609.002586.002590.0020005180900
2012-07-312620.002620.002590.002590.0014003633000
2012-07-302615.002621.002600.002621.0023006011300
2012-07-272622.002622.002600.002600.0016004176100
2012-07-262603.002630.002580.002629.0024006277100
2012-07-252600.002620.002600.002601.0011002862700
2012-07-242560.002649.002560.002647.00430011139200
2012-07-232760.002760.002642.002680.00650017569600
2012-07-202770.002800.002760.002760.00660018359200
2012-07-192700.002768.002700.002735.00860023531000
2012-07-182700.002710.002690.002704.00890024017400
2012-07-172684.002721.002684.002700.00690018633900
2012-07-132589.002658.002578.002657.001260032960800
2012-07-122555.002593.002555.002562.00880022581500
2012-07-112530.002545.002526.002540.0031007859500
2012-07-102532.002535.002526.002530.0020005065800
2012-07-092530.002550.002530.002535.0032008106000

   ※ 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