[3760 JQスタンダード] ケイブ 日足 時系列データ

[3760 JQスタンダード] ケイブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1282300.0085800.0082200.0084000.001028545100
2013-07-1185000.0085000.0082500.0083100.00373091600
2013-07-1084000.0086000.0083300.0085900.00716002700
2013-07-0986000.0086700.0083800.0085000.001149706900
2013-07-0885000.0088900.0083800.0085200.0048941906900
2013-07-0582000.0085000.0082000.0083500.0036330432800
2013-07-0480500.0081200.0080000.0080700.00705641600
2013-07-0380900.0082900.0078100.0081300.0013410808500
2013-07-0280000.0081500.0075300.0080900.0015912637500
2013-07-0175600.0077800.0074000.0077000.0014410922200
2013-06-2871000.0073000.0069300.0072600.001399916300
2013-06-2770000.0071500.0068000.0069000.0019513497800
2013-06-2677000.0077800.0069800.0069800.0017712904300
2013-06-2579200.0080000.0075800.0076100.0022017167600
2013-06-2480700.0082200.0080000.0080000.001139133900
2013-06-2181000.0082200.0080000.0082200.0012510085100
2013-06-2080900.0084000.0080100.0083700.00998148900
2013-06-1986000.0086800.0080600.0081000.0026121691100
2013-06-1883500.0085600.0080600.0084000.0023419557300
2013-06-1780400.0083600.0080200.0082000.001199753600
2013-06-1482300.0086300.0080000.0080000.0022318273900
2013-06-1381200.0083500.0080800.0080900.0014912154500
2013-06-1280000.0085000.0080000.0085000.0030725190000
2013-06-1185500.0088900.0082000.0085000.0032627732800
2013-06-1083400.0089800.0082100.0086200.0029925615900
2013-06-0780000.0081500.0072300.0078900.0060547007600
2013-06-0695000.0095200.0080200.0083400.0065657015400
2013-06-05100000.00108100.0099500.00100500.0041542853400
2013-06-04101700.00102000.0098100.00100000.0020520424000
2013-06-03100100.00104000.00100100.00102600.0022122483200
2013-05-31108700.00110800.00104800.00106000.0024326116600
2013-05-30107000.00113100.00105200.00105700.0038741497400
2013-05-29121000.00122000.00111000.00113000.0086399982800
2013-05-28103300.00123000.00102000.00121000.001461168572000
2013-05-27102200.00106500.00100000.00101900.0056658326800
2013-05-24103700.00111300.0097600.00111200.00996105841500
2013-05-23115900.00118500.0096300.0096300.001084113668800
2013-05-22118000.00123400.00112200.00113500.0084299243800
2013-05-21127700.00127700.00113500.00116800.00864103219800
2013-05-20135100.00137400.00122600.00127800.0067587195400
2013-05-17128000.00139500.00121500.00129100.001066140286900
2013-05-16150200.00150300.00111200.00133300.001946247042100
2013-05-15182100.00182100.00150100.00150100.003021505048400
2013-05-14174000.00190100.00160000.00190100.0060281086649600
2013-05-13129000.00150100.00126100.00150100.002874412706700
2013-05-10127300.00129000.00118200.00120100.0063577614700
2013-05-09140000.00140000.00123100.00127300.0063382595100
2013-05-08155500.00166500.00122000.00134000.002916434596600
2013-05-07110300.00136500.00110300.00136500.002717348225100
2013-05-02108000.00108000.00101900.00106500.0061564474500
2013-05-0195500.00109700.0095500.00108800.002298245987300
2013-04-3091200.0098100.0090600.0094700.0051649183600
2013-04-2699500.0099500.0088000.0091200.0072168063000
2013-04-2599200.00104000.0095200.0097600.001551152690200
2013-04-2487200.0097700.0087200.0097700.001812174101600
2013-04-2382900.0083000.0081000.0082700.0019215836900
2013-04-2281400.0082700.0079600.0082700.0018715185800
2013-04-1979000.0080700.0077700.0080700.0020716289600
2013-04-1881000.0083700.0078500.0080500.0043835766600
2013-04-1778000.0082500.0077300.0082200.0041833477500
2013-04-1674100.0079200.0073600.0077700.0028722291300
2013-04-1573600.0078000.0073100.0074400.0019714895500
2013-04-1275000.0075000.0073600.0073900.0014410672900
2013-04-1175000.0076000.0074400.0074500.00826129400
2013-04-1074100.0076000.0074100.0075000.00795906200
2013-04-0975600.0076500.0075000.0075800.001068018500
2013-04-0874800.0080000.0072600.0078000.001088356000
2013-04-0574000.0075000.0073100.0074800.00795842100
2013-04-0474000.0074500.0072200.0072600.00906593400
2013-04-0374000.0075900.0072500.0075000.00664881600
2013-04-0271200.0076500.0070100.0074000.00987107100
2013-04-0177000.0077000.0073900.0075600.001007595700
2013-03-2978200.0078600.0077000.0078000.00393021500
2013-03-2879000.0079100.0077900.0078200.0013210396400
2013-03-2781900.0082600.0078800.0079200.0012510014600
2013-03-2684000.0084000.0080100.0081400.0035629259100
2013-03-2578900.0080000.0077000.0080000.001169145400
2013-03-2280000.0080000.0076500.0078400.0024619195600
2013-03-2177100.0083600.0077000.0079900.0024719898700
2013-03-1976200.0078700.0076200.0078400.001048042900
2013-03-1878100.0078100.0075900.0077800.0018113924300
2013-03-1580800.0081400.0078000.0078900.00977702400
2013-03-1479900.0081000.0078100.0080000.0013911107700
2013-03-1379200.0080000.0077100.0079300.0012910157400
2013-03-1278100.0079100.0075300.0076700.0019615065100
2013-03-1181000.0081100.0078000.0078100.0023118371600
2013-03-0884000.0084500.0080000.0081600.0027122163000
2013-03-0783200.0085000.0081300.0083900.0031226015600
2013-03-0683800.0085900.0081300.0082000.0040133473100
2013-03-0583100.0083800.0079800.0082600.0030424887400
2013-03-0480000.0084600.0078000.0083600.0034427963000
2013-03-0176600.0082900.0076500.0080000.0037830134200
2013-02-2879800.0079900.0075100.0077600.0014611340800
2013-02-2778000.0080000.0075900.0078800.0022017143000
2013-02-2679000.0080000.0076000.0077600.0031824694600
2013-02-2585700.0085700.0079000.0081100.0051642914000
2013-02-2284000.0087000.0080100.0081200.001316109803400
2013-02-2166000.0074000.0066000.0074000.0041530001500
2013-02-2063700.0064400.0063500.0064000.00462942000
2013-02-1964700.0065000.0062700.0062700.00412621700
2013-02-1861400.0065000.0061400.0064700.001257851200
2013-02-1564600.0064700.0060300.0061200.0022213748300
2013-02-1464600.0065500.0064500.0064500.00301948100
2013-02-1366000.0066000.0065000.0065000.00785093600
2013-02-1267300.0067500.0066000.0067000.00362404100
2013-02-0870000.0070200.0067000.0067300.0028519427900
2013-02-0768500.0069700.0068500.0069700.00563870100
2013-02-0668700.0071500.0068000.0069300.0016711546100
2013-02-0570900.0072000.0069000.0070900.001258867100
2013-02-0471500.0071500.0069200.0070300.001148004400
2013-02-0168300.0070600.0068200.0070400.00724986800
2013-01-3168700.0070500.0068000.0068500.00835748800
2013-01-3068100.0069300.0067200.0069300.00714828400
2013-01-2969300.0070800.0068400.0069800.001349267500
2013-01-2866500.0071200.0066000.0070800.0026317993900
2013-01-2565000.0067000.0064600.0066500.001529987900
2013-01-2464500.0065300.0064400.0064800.00855507300
2013-01-2365800.0065900.0064400.0064400.00724682300
2013-01-2265600.0065900.0064800.0065800.00593858000
2013-01-2165800.0065800.0064500.0065300.00654224400
2013-01-1865000.0065100.0064400.0065000.00815251000
2013-01-1764200.0065500.0064200.0065000.001217850300
2013-01-1663600.0064200.0063500.0064000.001137202500
2013-01-1564500.0065300.0063300.0063600.0050132132400
2013-01-1167200.0070000.0067000.0068800.0017611979500
2013-01-1068000.0068700.0067100.0068700.00835621000
2013-01-0968300.0069000.0067100.0067800.00845707000
2013-01-0869700.0069900.0067500.0068200.00523575800
2013-01-0767000.0069800.0065800.0069700.001298742400
2013-01-0466500.0067000.0065600.0065900.00614042700
2012-12-2866200.0066300.0064800.0065900.00684466700
2012-12-2766000.0066800.0065000.0066200.001509838100
2012-12-2665900.0067200.0065900.0066100.00644232000
2012-12-2568000.0068000.0066000.0066400.00755004700
2012-12-2167800.0067900.0067000.0067800.00674521900
2012-12-2071400.0071400.0067000.0067800.001298885800
2012-12-1970300.0072300.0068600.0070600.0016711798200
2012-12-1868500.0068500.0065400.0066300.0018412150800
2012-12-1769300.0070900.0066800.0067500.0014710059500
2012-12-1468200.0069000.0066800.0068500.00553725800
2012-12-1372700.0072700.0068000.0068600.0019413392500
2012-12-1274400.0074900.0069200.0072200.0022115877300
2012-12-1167000.0075000.0065300.0072000.0038727779500
2012-12-1065600.0066400.0065000.0065000.00533451300
2012-12-0766100.0067000.0066000.0066000.00392585600
2012-12-0665500.0067000.0065500.0066000.00422793400
2012-12-0567000.0067000.0064500.0066700.00301972600
2012-12-0466600.0067200.0066300.0067000.00312074200
2012-12-0366300.0067000.0065700.0066400.00493246100
2012-11-3065300.0065300.0064700.0065100.00442860300
2012-11-2965300.0066700.0064400.0065100.00563691600
2012-11-2863800.0065800.0063500.0065600.001509717700
2012-11-2763500.0063800.0063000.0063000.00543411300
2012-11-2663400.0064500.0063000.0063600.00493113000
2012-11-2262300.0063600.0062300.0063500.00301885600
2012-11-2164000.0064700.0062300.0062300.00422657900
2012-11-2063300.0064000.0063100.0063600.00251590200
2012-11-1963800.0065700.0063100.0063100.00372388700
2012-11-1661700.0065000.0061500.0065000.00623928800
2012-11-1560000.0063900.0060000.0063000.00503124700
2012-11-1460100.0060500.0060000.0060000.00241444000
2012-11-1362600.0062600.0060100.0061000.00684144400
2012-11-1260900.0067600.0060500.0062000.0027617448600
2012-11-0960000.0060900.0059500.0059700.00573422700
2012-11-0860200.0060400.0059500.0060000.00452697400
2012-11-0760300.0060800.0060200.0060300.00241450600
2012-11-0660200.0061600.0060100.0060200.00321952500
2012-11-0561000.0061000.0059600.0060000.001177046000
2012-11-0261000.0061500.0060600.0061000.00472871000
2012-11-0162000.0062900.0060900.0060900.00503099600
2012-10-3162100.0063800.0060700.0061900.001126904900
2012-10-3063100.0063700.0062500.0062900.001116991200
2012-10-2966200.0066200.0062800.0063000.001288249700
2012-10-2665900.0066400.0065100.0065200.00704618300
2012-10-2566600.0066600.0065000.0065100.00563682900
2012-10-2465100.0066500.0065100.0065600.00724716800
2012-10-2365100.0066300.0064900.0066300.00523403100
2012-10-2264500.0065900.0063600.0065900.00342206700
2012-10-1964200.0065300.0063200.0064700.00442834100
2012-10-1863400.0065300.0063300.0064500.00845371000
2012-10-1764100.0065600.0063200.0064400.0028118041500
2012-10-1672300.0073000.0065500.0066500.0072348999500
2012-10-1581100.0081100.0078200.0078300.00231819200
2012-10-1280000.0081200.0077700.0080100.001028086500
2012-10-1178000.0082000.0078000.0081200.0014111294300
2012-10-1082500.0084000.0075500.0078000.0021617389200
2012-10-0979300.0082600.0076900.0080000.001149097000
2012-10-0583000.0088000.0080100.0080300.0056146842400
2012-10-0474800.0082000.0074800.0080000.0059146627200
2012-10-0371300.0074900.0071000.0072600.00765538600
2012-10-0273900.0074100.0070000.0071900.00433057700
2012-10-0173500.0074000.0069500.0073800.001299243500
2012-09-2876300.0078000.0071000.0072000.0040430191700
2012-09-2770200.0077800.0067400.0077800.00114887507900
2012-09-2666500.0069400.0066500.0067800.00332217000
2012-09-2570000.0070000.0067200.0067400.00473221800
2012-09-2468000.0070000.0068000.0070000.0014975700
2012-09-2169000.0070500.0067000.0067600.00302038800
2012-09-2069000.0069800.0069000.0069800.00241664300
2012-09-1968000.0068400.0065800.0068400.00483197700
2012-09-1868200.0070700.0067800.0069000.00392699000
2012-09-1470900.0071500.0069000.0070500.001389714500
2012-09-1366600.0071400.0066100.0070900.0015410613000
2012-09-1266400.0067000.0065500.0066800.00271784500
2012-09-1167600.0068400.0065000.0068400.00493260800
2012-09-1063800.0068000.0063700.0067700.00543564300
2012-09-0763100.0064500.0063000.0063500.001177482300
2012-09-0663900.0063900.0062100.0063000.00231442200
2012-09-0564000.0065000.0062000.0062000.0026616982100
2012-09-0460500.0069000.0060000.0063500.0025816461700
2012-09-0359900.0061000.0059500.0060500.00251502500
2012-08-3160000.0060700.0059700.0059800.00171021400
2012-08-3060000.0061500.0060000.0061000.00191161400
2012-08-2961200.0061300.0060000.0060000.001016127900
2012-08-2862800.0064500.0060800.0062700.00412548300
2012-08-2763200.0064400.0063100.0063100.00171079300
2012-08-2463400.0063400.0063000.0063000.0011693400
2012-08-2363400.0063400.0062100.0062300.00966050700
2012-08-2264700.0065000.0063100.0063200.00311983800
2012-08-2163600.0063800.0063100.0063100.00201267500
2012-08-2064000.0064000.0063100.0063100.00181138100
2012-08-1763500.0064000.0063500.0063600.006382400
2012-08-1664000.0064000.0062500.0063000.00382404400
2012-08-1564600.0065000.0064000.0064000.00181157300
2012-08-1463000.0065400.0063000.0064700.00322072000
2012-08-1363300.0064000.0063000.0063000.00442777300
2012-08-1064000.0064700.0063000.0064500.00744740600
2012-08-0962300.0063100.0062000.0062000.00321992500
2012-08-0862800.0063300.0062800.0063100.005315800
2012-08-0761300.0063000.0061200.0062800.00724513000
2012-08-0660100.0063000.0060100.0061800.00251548600
2012-08-0361200.0063000.0061200.0061500.00905563900
2012-08-0263000.0063000.0061500.0062100.00191194400
2012-08-0163000.0063000.0061100.0062200.001137027700
2012-07-3160100.0062700.0059400.0062700.00311897900
2012-07-3060100.0060100.0059100.0059100.00321905300
2012-07-2760000.0061000.0058100.0059100.00372211500
2012-07-2657400.0061000.0057400.0059500.00352054200
2012-07-2559700.0061200.0057000.0058400.001287516600
2012-07-2459500.0061900.0058700.0059700.00694129100
2012-07-2362200.0063500.0061500.0061500.00462879400
2012-07-2063700.0065500.0061400.0064900.00865480800
2012-07-1966500.0067000.0063500.0064700.00875636300
2012-07-1870900.0070900.0062100.0064900.0020213685100
2012-07-1776200.0078000.0067700.0071500.0029821849800
2012-07-1378400.0078600.0074400.0077600.0013610378200
2012-07-1286100.0086100.0077500.0080000.0032826641800
2012-07-1173000.0089500.0073000.0084600.001895164479200
2012-07-1079000.0079500.0074500.0074500.0021216208500
2012-07-0972000.0072800.0071500.0071500.0012863800

   ※ 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