[3754 JQスタンダード] エキサイト 日足 時系列データ

[3754 JQスタンダード] エキサイト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12660.00670.00660.00665.0036002394100
2013-07-11668.00668.00658.00658.0017001126400
2013-07-10675.00677.00658.00660.00151009994600
2013-07-09670.00675.00660.00675.0061004065600
2013-07-08689.00689.00663.00664.002370015999400
2013-07-05650.00677.00650.00671.002170014441900
2013-07-04677.00678.00643.00660.002350015410000
2013-07-03676.00682.00658.00677.002040013593100
2013-07-02695.00710.00673.00675.001920013087800
2013-07-01680.00693.00670.00693.0053003591900
2013-06-28667.00680.00645.00660.001540010084200
2013-06-27666.00686.00615.00637.002760017747200
2013-06-26711.00750.00686.00686.0053003779100
2013-06-2574500.0074500.0071500.0071500.001168361600
2013-06-2480500.0080500.0076000.0076000.00745792500
2013-06-2177600.0077600.0074100.0077500.00372833000
2013-06-2079000.0079000.0077800.0077800.00191489100
2013-06-1976800.0079500.0076800.0078900.00453507500
2013-06-1875100.0076800.0074200.0076800.00362721600
2013-06-1780000.0080000.0075100.0076800.00806258200
2013-06-1474000.0076000.0074000.0075000.00151127500
2013-06-1375700.0075700.0072300.0074800.00322369200
2013-06-1272000.0075400.0072000.0075400.0013969700
2013-06-1174000.0076400.0072800.0075900.00574196300
2013-06-1071500.0073100.0069800.0072700.001158253600
2013-06-0770200.0072000.0064500.0067000.0030420562500
2013-06-0677000.0077000.0070300.0071000.0018713717600
2013-06-0576700.0078600.0076700.0076800.00413163100
2013-06-0476600.0077500.0076200.0077000.00221689300
2013-06-0376400.0078300.0076200.0076600.00906937500
2013-05-3181000.0081000.0079000.0079000.00231847200
2013-05-3079500.0080000.0077700.0077800.00594638500
2013-05-2982000.0082000.0079900.0080000.001098830400
2013-05-2875300.0079900.0075300.0079400.00272084600
2013-05-2778900.0079000.0075100.0077400.001239431700
2013-05-2478600.0080900.0077600.0078200.0018214390400
2013-05-2385500.0085700.0077000.0077000.0054943993900
2013-05-2288000.0088000.0086000.0086200.00928033000
2013-05-2190000.0090000.0086100.0086800.0015813968600
2013-05-2090000.0090500.0088600.0090100.0017415606300
2013-05-1786900.0089000.0086000.0087700.0012711069900
2013-05-1687200.0087900.0078000.0083000.0045036864800
2013-05-1594300.0094300.0086000.0087200.0042137676700
2013-05-1490700.0094700.0090000.0093400.0041738192100
2013-05-1390000.0093000.0089700.0091200.0041637887800
2013-05-1097900.00100900.0095000.0096000.0044743561000
2013-05-0996000.00101900.0096000.0096600.0095794537800
2013-05-0894400.0097000.0092100.0095400.0057454455000
2013-05-0789500.0097900.0089500.0096900.0058655326100
2013-05-0290800.0091500.0089000.0089000.0019517493400
2013-05-0190000.0093400.0090000.0092000.0018717212400
2013-04-3090100.0091000.0087500.0091000.00998887700
2013-04-2693100.0093500.0091000.0091000.0025323305500
2013-04-2591500.0095000.0091500.0093000.0015514386500
2013-04-2493800.0093800.0091500.0093200.0011710829400
2013-04-2393700.0093800.0089900.0093800.0016415147800
2013-04-2296900.0096900.0092100.0092500.0034031894900
2013-04-1991000.0092000.0089000.0092000.0051546621400
2013-04-1888000.0093000.0088000.0091400.0050745798800
2013-04-1785000.0087700.0084200.0086900.0014412451900
2013-04-1684500.0084900.0082600.0083800.0013211050700
2013-04-1585300.0087400.0084800.0086000.00463949300
2013-04-1285200.0085400.0083900.0085400.00705934700
2013-04-1187500.0087500.0084700.0085900.0012410589000
2013-04-1087500.0088500.0084600.0084600.001159995600
2013-04-0988000.0089500.0087400.0087400.0020618237700
2013-04-0885600.0087800.0085600.0087300.0014512514900
2013-04-0584800.0085900.0084200.0085100.0012610732300
2013-04-0482000.0086000.0082000.0082200.0020016623800
2013-04-0385000.0085000.0081800.0083200.0023119197100
2013-04-0281500.0085900.0079000.0085400.0045538011200
2013-04-0190100.0090100.0079300.0080000.0051143146900
2013-03-2989000.0090700.0086000.0090100.0054047583900
2013-03-2892000.0092000.0087000.0089500.0048443574600
2013-03-2790800.0093900.0090500.0092000.0050746605100
2013-03-2699000.00100300.0098600.0099800.0018618511400
2013-03-25100200.00101000.0098000.0099400.0029229011600
2013-03-22104000.00104000.0097600.0099200.0063663730900
2013-03-21114800.00114900.00101200.00105000.0082286380500
2013-03-19120000.00120800.00108200.00109500.001074123655200
2013-03-18102000.00114600.00100100.00112000.003031335222600
2013-03-1596000.00100700.0093900.0099600.0065663924800
2013-03-1491500.0097000.0089000.0094000.0038435893800
2013-03-1385600.0090500.0085600.0090500.00968474900
2013-03-1286800.0089000.0085500.0085800.0033228705500
2013-03-1190900.0090900.0086600.0086700.0017215275400
2013-03-0890100.0090400.0089200.0089500.0027624766200
2013-03-0792000.0094000.0089500.0089500.0022820768100
2013-03-0693700.0093700.0090000.0093000.0016114734300
2013-03-0596800.0096800.0091800.0094000.0030328672000
2013-03-0490900.0094800.0090900.0094800.0041338293100
2013-03-0187600.0089400.0087500.0089400.001079456900
2013-02-2886000.0089700.0085300.0087500.0013311682000
2013-02-2786900.0087000.0084500.0085000.00554710000
2013-02-2684000.0086300.0083400.0086300.00947974100
2013-02-2589300.0089300.0083300.0086600.0018015551800
2013-02-2290800.0090800.0087000.0087900.0013712190400
2013-02-2186400.0090000.0086300.0089700.0031127451400
2013-02-2083300.0086400.0082300.0086400.0024720769000
2013-02-1980500.0083500.0080500.0082900.00594858100
2013-02-1883000.0083000.0081000.0081000.00453671400
2013-02-1584000.0084000.0079000.0083000.0018314997900
2013-02-1480900.0085200.0079100.0085200.0016913827200
2013-02-1381400.0081400.0079500.0080000.001199561600
2013-02-1283800.0084400.0080400.0080400.0020616866400
2013-02-0887100.0087500.0083200.0084400.0024420765200
2013-02-0786000.0087800.0082600.0086500.0067657430400
2013-02-0692000.0095600.0092000.0093500.0015914920400
2013-02-0593000.0093000.0089600.0091100.0025523201400
2013-02-0498400.0098900.0091900.0093000.0025624511900
2013-02-01102000.00102000.0098100.0098300.0018017961100
2013-01-31105900.00105900.0099000.00101200.0013013225600
2013-01-30102000.00107000.00101000.00104400.0032433724800
2013-01-29100000.00107800.00100000.00104000.0035036202500
2013-01-2897000.0099300.0096100.0099300.0022221718500
2013-01-25101800.00101800.0096000.0097100.0025124737200
2013-01-2498400.00101500.0096700.0099300.0028828623600
2013-01-23106000.00106500.0098300.0098400.0054555313300
2013-01-22107600.00108400.00102000.00106000.0092698071500
2013-01-21100300.00108300.0098400.00107600.00996103416600
2013-01-1895500.00100500.0092700.0099400.0089386944800
2013-01-1782900.0096000.0082900.0092700.0067660705200
2013-01-1682700.0087000.0082600.0083500.0025421534500
2013-01-1586800.0086900.0084800.0085500.0013911927200
2013-01-1189800.0091000.0086200.0087000.0050544946600
2013-01-1084800.0088700.0084000.0087500.0037932896200
2013-01-0981500.0087000.0079900.0085400.0057148301800
2013-01-0879700.0083300.0079100.0082000.0045437112000
2013-01-0776000.0079900.0074500.0077800.0033826262500
2013-01-0476000.0076400.0074200.0075200.0014510921100
2012-12-2872700.0074500.0072700.0073900.00836103800
2012-12-2774900.0075500.0072500.0072700.00987301000
2012-12-2671200.0074600.0071200.0074600.00825936900
2012-12-2571200.0072800.0071200.0072200.001077679300
2012-12-2174500.0075300.0071800.0072300.0017412943600
2012-12-2075000.0075800.0075000.0075700.00866457000
2012-12-1977700.0077700.0075000.0075000.0018614063900
2012-12-1876000.0077900.0075000.0077000.0024218565700
2012-12-1776300.0077300.0075200.0075200.00876593100
2012-12-1476300.0077700.0074100.0075000.0040230524200
2012-12-1375000.0075500.0072600.0073200.0024418128500
2012-12-1272100.0074800.0070500.0074800.0048635191700
2012-12-1169000.0073000.0068000.0072000.0043830896800
2012-12-1067500.0069600.0067100.0069000.001097434400
2012-12-0767700.0067700.0066500.0066800.00322142200
2012-12-0666600.0067300.0066500.0067300.00503342100
2012-12-0566300.0066600.0065800.0066600.00654311600
2012-12-0466600.0066600.0065500.0066400.00493228500
2012-12-0368000.0068000.0065500.0067100.00452970700
2012-11-3068400.0068400.0066200.0068100.00563775900
2012-11-2966600.0068400.0066300.0068100.00432885700
2012-11-2867700.0067700.0066500.0066500.00724830400
2012-11-2767700.0068900.0067700.0067700.00815508500
2012-11-2668800.0070400.0068100.0068700.001238496100
2012-11-2269000.0069100.0067400.0068400.001137713000
2012-11-2167900.0070500.0066700.0067300.0038026162800
2012-11-2067000.0067000.0065600.0065900.00664367600
2012-11-1966000.0066700.0065200.0065600.001097188400
2012-11-1664400.0065000.0062600.0065000.00956108000
2012-11-1563500.0064000.0063000.0063100.00422660400
2012-11-1461900.0063000.0061800.0063000.001016289100
2012-11-1363000.0063400.0061900.0062000.001137038600
2012-11-1262200.0064700.0062200.0063000.001539626000
2012-11-0966000.0066300.0062800.0063500.0022614593800
2012-11-0867500.0068000.0065500.0067000.001389237200
2012-11-0770000.0070000.0068000.0069600.0024516921600
2012-11-0667000.0071000.0066700.0070400.0042829614100
2012-11-0564500.0066500.0064500.0066500.0018512107200
2012-11-0265000.0065000.0064000.0065000.00956113300
2012-11-0166300.0066300.0064900.0065000.001077004100
2012-10-3162900.0066400.0062100.0065100.0016310530400
2012-10-3063000.0063300.0062100.0062100.00241498200
2012-10-2962100.0063000.0062000.0062500.00372320700
2012-10-2662800.0063500.0062300.0062400.001116959800
2012-10-2564900.0065100.0062300.0063300.0028017747600
2012-10-2464000.0065600.0062500.0063900.0030619682600
2012-10-2363200.0064000.0062400.0063000.00815104200
2012-10-2261300.0064900.0061300.0063900.0019212086200
2012-10-1964100.0064100.0061900.0062900.001066627700
2012-10-1862000.0064300.0062000.0064100.0016710586500
2012-10-1761700.0062200.0061400.0061500.00623836500
2012-10-1660600.0060900.0059500.0060900.00281689700
2012-10-1559100.0060800.0059000.0060800.00482885600
2012-10-1262000.0062000.0060100.0061800.00623768000
2012-10-1160500.0062200.0060200.0062200.00754551300
2012-10-1063100.0063100.0061300.0061900.00462847600
2012-10-0964400.0064900.0063800.0063800.00986316500
2012-10-0564600.0064600.0062500.0064200.001167389900
2012-10-0465000.0065100.0063500.0064900.0032520997800
2012-10-0361000.0063900.0061000.0063900.0034221489600
2012-10-0258800.0061000.0058800.0060500.00955711400
2012-10-0159000.0059000.0058000.0058500.00422448500
2012-09-2858700.0058800.0058100.0058600.00372166400
2012-09-2758900.0059100.0058600.0059100.009529300
2012-09-2658800.0058800.0058500.0058500.00452637000
2012-09-2559500.0060000.0058500.0058700.00593482000
2012-09-2459800.0060400.0059300.0059500.00291735700
2012-09-2159000.0060100.0059000.0059800.00462736500
2012-09-2060500.0061800.0059100.0059100.0019111483300
2012-09-1962000.0062000.0060200.0060500.00945740600
2012-09-1862000.0062400.0060900.0061600.001247653900
2012-09-1460300.0062000.0059300.0059500.001649935300
2012-09-1360900.0060900.0058300.0058600.001408372600
2012-09-1254300.0059800.0054300.0059500.0028116385200
2012-09-1153600.0054800.0053600.0054200.00884768000
2012-09-1053300.0054100.0053000.0054100.00361925500
2012-09-0753200.0054100.0052900.0053800.00432303300
2012-09-0654500.0054500.0052400.0052900.00733877100
2012-09-0555600.0056000.0054200.0055500.001085968200
2012-09-0456000.0056400.0055800.0056000.00362016100
2012-09-0356200.0057600.0056000.0056200.00311750800
2012-08-3155300.0056900.0055300.0056100.00392176300
2012-08-3057000.0057500.0055800.0056000.001377731000
2012-08-2958000.0058400.0057000.0057000.00955464800
2012-08-2859000.0059400.0058100.0058500.00583413300
2012-08-2759000.0059500.0058800.0058900.00694084600
2012-08-2459000.0059500.0058700.0058900.00855022000
2012-08-2358700.0059800.0058500.0059400.001327776900
2012-08-2259800.0060200.0058900.0060000.00935530300
2012-08-2160500.0061000.0060000.0061000.00865188500
2012-08-2060100.0061900.0060100.0060300.001237477300
2012-08-1759500.0060800.0059100.0060100.001046245300
2012-08-1658800.0060000.0057000.0058600.0018710950700
2012-08-1562000.0062000.0059000.0059400.0024614830400
2012-08-1462400.0062400.0061000.0062000.00945794200
2012-08-1361200.0063000.0061000.0062500.0025815987400
2012-08-1068900.0068900.0062900.0063200.002123135178200
2012-08-0980000.0080000.0077200.0077900.001249685300
2012-08-0877700.0082000.0076600.0078500.0026220925800
2012-08-0775000.0077500.0074800.0077400.00826252900
2012-08-0676000.0078000.0074800.0075000.00886713800
2012-08-0372300.0078700.0072300.0075000.0042632261600
2012-08-0269000.0074700.0069000.0074700.0017612783200
2012-08-0169400.0069400.0068500.0069100.00503457300
2012-07-3168000.0071800.0067800.0071500.00976751100
2012-07-3067600.0069000.0067600.0068400.00946405600
2012-07-2771000.0072200.0067500.0068600.0014710256700
2012-07-2667800.0070900.0067300.0069900.001208253000
2012-07-2569200.0069200.0066300.0067000.0022014851900
2012-07-2471000.0071000.0068000.0069400.0023116076300
2012-07-2378500.0078500.0071100.0071100.0037227359700
2012-07-2082900.0083800.0078200.0079200.0035829024400
2012-07-1980000.0082900.0080000.0082900.0025820775000
2012-07-1881000.0082000.0079900.0079900.0020916848200
2012-07-1784500.0084500.0080900.0081000.001149421400
2012-07-1385000.0085900.0081900.0084300.0021217830300
2012-07-1285500.0087400.0081500.0082500.0046538924300
2012-07-1178500.0089000.0078500.0087000.001276108618100
2012-07-1076900.0082000.0076900.0081500.0030824500900
2012-07-0978500.0078500.0077100.0077700.0018814611000

   ※ 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