[3741 JQスタンダード] セック 日足 時系列データ

[3741 JQスタンダード] セック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122910.002910.002860.002890.00470013556200
2013-07-112917.002945.002890.002910.0027007868000
2013-07-103005.003050.002945.002945.00770023111200
2013-07-092970.003000.002780.003000.001180033858400
2013-07-083050.003050.002950.002970.00860025929900
2013-07-052923.002999.002923.002967.00370010969500
2013-07-042920.002950.002920.002920.0018005269200
2013-07-032937.002937.002850.002933.00940027249000
2013-07-022970.003030.002900.002910.00820024281500
2013-07-012815.002920.002800.002920.001080030835700
2013-06-282700.002888.002700.002800.001100030821400
2013-06-272558.002690.002500.002650.001580040603500
2013-06-262800.002845.002515.002520.001950052193000
2013-06-253030.003030.002817.002877.001050030298000
2013-06-243045.003075.002960.003000.00630018990700
2013-06-212915.003010.002915.002980.00350010397400
2013-06-203015.003115.002908.003045.001110033371600
2013-06-192997.003155.002960.003095.001850056449900
2013-06-182968.002969.002910.002920.00850025069200
2013-06-172830.002918.002800.002918.00810023176100
2013-06-142960.003000.002913.002975.00750022252300
2013-06-132806.002900.002750.002879.00980027713800
2013-06-122790.002935.002790.002900.00760021614500
2013-06-112707.002950.002707.002900.002410067646400
2013-06-102659.002750.002590.002750.001930050949400
2013-06-072691.002840.002441.002470.0041700106644400
2013-06-063300.003300.002940.002941.002170066834000
2013-06-053405.003500.003325.003415.00550018771500
2013-06-043415.003450.003300.003400.00990033342500
2013-06-033485.003600.003465.003485.00870030780000
2013-05-313670.003690.003475.003515.001270045529500
2013-05-303580.003675.003525.003600.00920033130000
2013-05-293580.003690.003460.003690.001270045773000
2013-05-283250.003525.003250.003460.00910030954000
2013-05-273315.003440.003215.003390.001180039064000
2013-05-243470.003590.003175.003500.0038300131100000
2013-05-233805.003805.003475.003475.0037400136081000
2013-05-223920.003920.003715.003880.001740066948000
2013-05-214125.004125.003830.003905.0026400105010000
2013-05-203830.004055.003830.004055.0036700143875500
2013-05-173665.003800.003655.003775.00100500373366500
2013-05-164000.004000.003560.003800.0045800174906500
2013-05-154310.004330.004000.004120.0037900158029500
2013-05-144270.004280.004170.004225.002310097858500
2013-05-134270.004285.004020.004150.0053600222902500
2013-05-104645.004680.004510.004540.001420064880000
2013-05-094550.004640.004470.004580.001940088478500
2013-05-084390.004700.004380.004520.0037500168444000
2013-05-074280.004340.004230.004315.001910081887500
2013-05-024260.004300.004100.004215.002220092489500
2013-05-014295.004420.004260.004290.0023600102270500
2013-04-304145.004290.004100.004280.001800075919500
2013-04-264060.004200.004050.004100.001160047585500
2013-04-254200.004200.004060.004155.001870077182000
2013-04-244300.004370.004140.004200.0046600197443000
2013-04-234370.004395.004220.004300.0056100242780000
2013-04-224100.004200.004050.004120.001660068359500
2013-04-193950.004100.003835.004080.002390095385500
2013-04-184040.004280.003900.003900.0048800201050000
2013-04-173975.004100.003830.004010.0066400264368500
2013-04-163660.003920.003640.003920.0049800188345500
2013-04-153510.003770.003500.003770.0030200109496000
2013-04-123545.003600.003485.003500.00960033926500
2013-04-113715.003745.003430.003525.0034600124108500
2013-04-103535.003630.003490.003600.0031100110903500
2013-04-093400.003465.003320.003465.001610054533500
2013-04-083360.003450.003320.003370.001440048387000
2013-04-053400.003485.003310.003415.002420082240500
2013-04-043390.003550.003330.003520.001650056733000
2013-04-033470.003655.003440.003580.002760098692000
2013-04-023260.003440.003015.003300.0038000123991500
2013-04-013600.003620.003185.003200.0031100105843000
2013-03-293780.003780.003515.003660.0028800104490500
2013-03-283980.003980.003720.003835.0029700114229000
2013-03-273780.003990.003655.003975.0066500256631000
2013-03-263500.003785.003365.003785.0078000279707000
2013-03-253400.003650.003260.003500.0077000264011000
2013-03-222995.003330.002995.003215.0059700188400000
2013-03-212956.003025.002954.002976.0052500155922500
2013-03-192972.003030.002965.002966.001210036105500
2013-03-183030.003030.002956.002957.00610018241000
2013-03-153055.003055.002890.002992.001020030357000
2013-03-143100.003100.002930.003080.001030031319200
2013-03-132840.003085.002710.002930.001900055892900
2013-03-122899.002899.002626.002790.002370064912600
2013-03-112916.002975.002910.002910.001060031056400
2013-03-083090.003180.003030.003030.001180036340500
2013-03-073235.003415.003000.003150.0046000146305500
2013-03-063275.003600.003230.003350.0037100126813500
2013-03-053300.003400.003130.003230.002640086364000
2013-03-043075.003500.003000.003320.0049700161661000
2013-03-012999.003080.002901.003030.001860055499600
2013-02-283000.003135.002881.002956.0037100110936100
2013-02-273050.003385.003050.003070.0073300233221500
2013-02-262840.003025.002753.002893.0049800143005500
2013-02-252735.002935.002700.002935.00113800328015400
2013-02-222350.002519.002350.002435.002870070310600
2013-02-212294.002376.002282.002344.003210074464600
2013-02-201920.002310.001920.002300.0062300139050100
2013-02-191913.001913.001903.001910.0012002289400
2013-02-181910.001915.001865.001915.0025004727000
2013-02-152020.002020.001630.001900.001170021549100
2013-02-142050.002084.002000.002020.0026005235600
2013-02-132120.002120.002022.002076.0038007779500
2013-02-122170.002170.002062.002070.001020021683200
2013-02-082150.002160.002010.002020.00650013483200
2013-02-072160.002160.002050.002150.00800016693300
2013-02-062041.002160.002020.002110.00720014962500
2013-02-052135.002180.002061.002110.001110023517700
2013-02-042264.002275.002010.002100.001930041891900
2013-02-012280.002399.002221.002350.001470033924700
2013-01-312210.002490.002210.002420.003290078043200
2013-01-302154.002244.002100.002220.0054300117083600
2013-01-291938.002194.001900.002194.00124700266316800
2013-01-281780.001806.001767.001794.0054009627300
2013-01-251790.001790.001751.001751.0022003890700
2013-01-241729.001763.001721.001757.0028004883600
2013-01-231785.001785.001720.001720.001000017469400
2013-01-221799.001864.001781.001781.00980017829500
2013-01-211772.001850.001760.001774.002370042138900
2013-01-181860.001965.001729.001890.0062100114521800
2013-01-171858.002098.001780.002014.00102200200804500
2013-01-161428.001698.001428.001698.004650075894800
2013-01-151390.001402.001390.001398.0066009207700
2013-01-111385.001386.001360.001379.0018002477100
2013-01-101380.001410.001360.001385.0019002619700
2013-01-091398.001418.001386.001390.0028003936200
2013-01-081395.001400.001384.001398.0029004044900
2013-01-071390.001430.001380.001383.0034004764100
2013-01-041379.001395.001360.001373.0017002342400
2012-12-281350.001350.001319.001319.0024003213300
2012-12-271385.001399.001361.001362.0055007607600
2012-12-261385.001385.001312.001354.0072009617600
2012-12-251305.001365.001291.001355.001240016321700
2012-12-211136.001161.001136.001155.0020002291400
2012-12-201198.001198.001193.001193.0025002990900
2012-12-191236.001236.001211.001215.0012001460200
2012-12-181218.001228.001211.001228.009001093400
2012-12-171232.001240.001181.001196.0023002767800
2012-12-141227.001249.001200.001202.0060007292300
2012-12-131270.001270.001256.001256.0013001639800
2012-12-121227.001270.001227.001252.0027003388700
2012-12-111253.001254.001227.001227.00500620700
2012-12-101228.001228.001228.001228.00100122800
2012-12-071226.001256.001226.001256.00200248200
2012-12-061245.001245.001230.001230.00500618200
2012-12-051239.001245.001237.001245.0024002974000
2012-12-041285.001285.001230.001230.0016002010800
2012-12-031297.001297.001283.001283.0018002323600
2012-11-301300.001300.001281.001281.0014001808600
2012-11-291280.001300.001271.001300.0016002070600
2012-11-281241.001300.001241.001280.0020002536700
2012-11-2700
2012-11-261250.001250.001211.001211.00600734400
2012-11-221234.001234.001221.001221.00500614400
2012-11-211255.001255.001254.001254.00200250900
2012-11-201270.001270.001255.001255.008001013100
2012-11-191246.001255.001236.001255.009001117800
2012-11-161269.001269.001240.001240.0011001385000
2012-11-151201.001270.001201.001268.0028003512400
2012-11-141230.001230.001185.001200.0025003000000
2012-11-131230.001237.001230.001235.009001111700
2012-11-121200.001236.001200.001235.0017002053600
2012-11-091125.001180.001125.001180.0013001473500
2012-11-081126.001165.001126.001145.0014001591200
2012-11-071166.001177.001166.001168.0015001758900
2012-11-061191.001191.001160.001160.0010001177100
2012-11-051157.001276.001133.001201.0040004737000
2012-11-021147.001150.001127.001128.0032003652600
2012-11-011195.001235.001176.001177.0035004199500
2012-10-311286.001346.001140.001215.0082009842400
2012-10-301368.001420.001285.001285.00930012794800
2012-10-291290.001380.001250.001340.001580020560400
2012-10-261120.001286.001120.001230.001140013835000
2012-10-251190.001190.001103.001106.0085009765000
2012-10-241051.001195.001051.001180.001210013513300
2012-10-23995.001063.00990.001050.0085008725000
2012-10-22965.00965.00930.00945.0037003549700
2012-10-19989.00995.00970.00995.0025002466800
2012-10-18957.00971.00957.00970.001000966100
2012-10-17935.00935.00935.00935.00200187000
2012-10-16930.00959.00930.00959.0012001136700
2012-10-15908.00935.00908.00930.00900834000
2012-10-12921.00923.00920.00923.00500460600
2012-10-11925.00929.00925.00925.00300277900
2012-10-10935.00937.00930.00937.00600560300
2012-10-09926.00935.00926.00935.00300279400
2012-10-05930.00930.00930.00930.0010093000
2012-10-04930.00935.00930.00935.00200186500
2012-10-03930.00930.00925.00925.00500463500
2012-10-02930.00930.00930.00930.00200186000
2012-10-01915.00930.00915.00930.0016001482200
2012-09-2800
2012-09-2700
2012-09-26910.00915.00900.00915.00700638400
2012-09-25905.00918.00905.00915.00700639300
2012-09-24905.00910.00905.00910.001000907500
2012-09-21905.00905.00905.00905.00300271500
2012-09-20900.00905.00900.00900.0022001984500
2012-09-19900.00900.00900.00900.00200180000
2012-09-18896.00896.00895.00895.00400358200
2012-09-14895.00900.00885.00885.001000892000
2012-09-13900.00905.00900.00905.0013001171500
2012-09-12900.00900.00900.00900.00600540000
2012-09-1100
2012-09-1000
2012-09-07880.00880.00877.00877.00200175700
2012-09-06895.00895.00890.00895.0015001339500
2012-09-0500
2012-09-04889.00895.00861.00895.0023002036400
2012-09-03895.00895.00895.00895.001000895000
2012-08-31895.00897.00895.00897.0036003225000
2012-08-30915.00915.00899.00899.0012001085500
2012-08-29900.00915.00900.00915.00400361600
2012-08-28906.00906.00897.00897.00400361500
2012-08-2700
2012-08-2400
2012-08-23930.00930.00915.00915.00300277500
2012-08-22931.00931.00905.00918.0012001089900
2012-08-21937.00937.00937.00937.00200187400
2012-08-20925.00938.00925.00936.0012001113600
2012-08-17925.00925.00925.00925.00200185000
2012-08-16905.00905.00905.00905.0010090500
2012-08-15900.00903.00900.00903.00200180300
2012-08-14888.00888.00888.00888.0010088800
2012-08-13890.00890.00889.00889.00300266900
2012-08-10890.00890.00890.00890.00600534000
2012-08-09890.00890.00890.00890.00200178000
2012-08-08890.00893.00875.00893.0013001156300
2012-08-07865.00885.00865.00877.0014001228400
2012-08-06897.00897.00853.00861.0024002054800
2012-08-03903.00904.00898.00898.00800721700
2012-08-02906.00906.00906.00906.0010090600
2012-08-01915.00915.00910.00910.0011001002300
2012-07-3100
2012-07-30907.00933.00905.00930.00500459300
2012-07-2700
2012-07-26893.00905.00893.00905.00400358400
2012-07-25920.00920.00905.00905.00300274500
2012-07-24950.00950.00950.00950.00200190000
2012-07-23935.00954.00935.00950.00400379300
2012-07-20969.00969.00943.00943.0070006770000
2012-07-19974.00976.00969.00969.0023002236800
2012-07-18984.00984.00969.00973.001000972400
2012-07-17959.00971.00959.00971.0013001252000
2012-07-13944.00960.00944.00945.0015001429200
2012-07-12927.00929.00927.00929.00200185600
2012-07-11927.00935.00922.00922.00500463700
2012-07-1000
2012-07-09926.00926.00926.00926.00200185200

   ※ 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。 

s7db.com Twitter Blog