[3763 JQスタンダード] プロシップ 日足 時系列データ

[3763 JQスタンダード] プロシップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121914.001924.001914.001915.0023004411500
2013-07-111913.001929.001912.001912.00570010953300
2013-07-101904.001923.001898.001912.001480028247900
2013-07-091915.001917.001897.001904.0037007056900
2013-07-081915.001918.001913.001915.00640012271700
2013-07-051911.001918.001910.001912.0028005352200
2013-07-041910.001911.001904.001904.0019003626800
2013-07-031927.001927.001910.001910.0047009023500
2013-07-021920.001931.001915.001927.001860035749200
2013-07-011902.001916.001902.001916.001480028259400
2013-06-281874.001902.001874.001902.001740032918100
2013-06-271860.001874.001850.001874.0043008014100
2013-06-261866.001868.001845.001860.00600011163300
2013-06-251848.001866.001848.001865.00600011159200
2013-06-241837.001870.001837.001867.0048008897300
2013-06-211824.001838.001824.001837.0025004570600
2013-06-201830.001834.001821.001829.0012002194600
2013-06-191837.001837.001814.001815.0028005114100
2013-06-181808.001834.001808.001834.0031005649100
2013-06-171813.001816.001808.001808.0037006699000
2013-06-141808.001841.001804.001813.0041007469400
2013-06-131816.001816.001803.001810.0015002711200
2013-06-121819.001819.001804.001806.007001268800
2013-06-111800.001818.001800.001818.0035006334400
2013-06-101797.001808.001790.001808.0049008811500
2013-06-071820.001820.001769.001791.001050018906700
2013-06-061864.001867.001835.001835.00980018136800
2013-06-051863.001867.001863.001865.0051009510900
2013-06-041857.001870.001846.001869.001110020602800
2013-06-031863.001864.001859.001862.00680012659200
2013-05-311867.001870.001864.001865.00630011758200
2013-05-301853.001874.001850.001865.001590029617400
2013-05-291856.001870.001853.001857.001010018806100
2013-05-281851.001882.001851.001855.003980074273300
2013-05-271890.001959.001890.001938.00940018084900
2013-05-241930.001960.001865.001884.001860035475800
2013-05-232157.002163.001816.001890.003610071768400
2013-05-222198.002199.002140.002150.002690058308700
2013-05-212200.002220.002135.002140.0068200149360200
2013-05-201880.001942.001878.001940.001600030611900
2013-05-171878.001880.001857.001877.0022004128100
2013-05-161890.001890.001847.001878.00640011985300
2013-05-151905.001905.001876.001894.00760014360100
2013-05-141940.001944.001883.001899.00990018870700
2013-05-131937.001943.001937.001943.0048009305200
2013-05-101940.001940.001920.001935.0025004833700
2013-05-091920.001940.001920.001940.00690013278600
2013-05-081898.001919.001898.001919.0051009749300
2013-05-071901.001910.001895.001896.0038007218800
2013-05-021910.001910.001896.001908.0024004574900
2013-05-011902.001910.001894.001910.0042007983400
2013-04-301912.001912.001907.001907.0015002866500
2013-04-261925.001926.001915.001915.0012002302300
2013-04-251926.001926.001916.001920.0013002496600
2013-04-241924.001926.001918.001926.0010001924100
2013-04-231925.001928.001921.001924.00550010583700
2013-04-221922.001934.001922.001925.00760014630600
2013-04-191920.001930.001920.001928.00530010202800
2013-04-181917.001919.001915.001919.0024004598700
2013-04-171916.001917.001911.001916.0026004977200
2013-04-161916.001918.001914.001916.0016003064700
2013-04-151919.001920.001915.001917.0041007863400
2013-04-121914.001921.001914.001919.0031005946400
2013-04-111920.001920.001913.001913.0020003831300
2013-04-101920.001920.001911.001920.0043008246800
2013-04-091914.001920.001913.001919.0044008429300
2013-04-081925.001925.001911.001913.0012002304600
2013-04-051900.001917.001835.001917.00670012715800
2013-04-041900.001902.001891.001900.0038007215600
2013-04-031900.001905.001900.001900.0017003231800
2013-04-021899.001900.001891.001899.00700013283200
2013-04-011901.001910.001900.001901.00910017324700
2013-03-291906.001914.001900.001910.001160022100900
2013-03-281920.001928.001906.001906.001180022599200
2013-03-271937.001937.001915.001923.001360026144700
2013-03-261900.001977.001900.001949.001260024294500
2013-03-251910.001953.001910.001950.002820054583400
2013-03-221840.001925.001837.001890.001930036248400
2013-03-211829.001839.001820.001839.0036006592000
2013-03-191805.001820.001805.001820.0052009423300
2013-03-181800.001803.001800.001802.0042007561300
2013-03-151805.001805.001795.001800.001660029869900
2013-03-141785.001805.001785.001805.00740013291600
2013-03-131769.001780.001767.001780.0015002663100
2013-03-121757.001765.001757.001765.0014002467100
2013-03-111759.001763.001756.001763.0027004748700
2013-03-081760.001762.001755.001758.0019003336900
2013-03-071745.001760.001745.001760.00690012121700
2013-03-061735.001749.001735.001742.0021003660800
2013-03-051731.001742.001730.001731.0017002946200
2013-03-041721.001740.001721.001730.0026004496800
2013-03-011730.001730.001718.001730.0041007088600
2013-02-281720.001729.001718.001729.00760013073400
2013-02-271729.001729.001711.001720.0021003610600
2013-02-261712.001720.001712.001720.0034005832300
2013-02-251697.001709.001697.001709.00780013295500
2013-02-221698.001698.001690.001692.0021003556000
2013-02-211681.001698.001680.001698.0011001858600
2013-02-201667.001680.001658.001680.0042007018600
2013-02-191656.001669.001656.001657.0027004476300
2013-02-181650.001670.001650.001655.0010001652500
2013-02-151665.001665.001620.001650.0055009014900
2013-02-141640.001665.001636.001665.00760012465500
2013-02-131677.001677.001645.001645.00980016310100
2013-02-121677.001688.001676.001676.0043007216200
2013-02-081683.001690.001679.001679.0039006567400
2013-02-071683.001687.001682.001687.0012002019900
2013-02-061690.001695.001678.001681.0023003872300
2013-02-051670.001683.001669.001683.0042007017300
2013-02-041710.001725.001662.001671.002420040856100
2013-02-011680.001698.001680.001696.00770012985500
2013-01-311671.001675.001670.001670.0058009690400
2013-01-301640.001665.001640.001660.001530025270500
2013-01-291627.001644.001623.001630.001200019586700
2013-01-281630.001630.001620.001623.001120018204300
2013-01-251611.001618.001609.001613.002340037710600
2013-01-241617.001620.001617.001620.0039006310300
2013-01-231615.001616.001615.001616.0017002746100
2013-01-221620.001625.001610.001623.001430023124900
2013-01-211615.001615.001612.001612.0015002420600
2013-01-181606.001620.001600.001611.00840013561500
2013-01-171605.001605.001599.001605.0025004004100
2013-01-161595.001607.001590.001607.00750011989000
2013-01-151576.001600.001576.001585.0028004445100
2013-01-111567.001587.001567.001570.0057008971300
2013-01-101571.001573.001567.001568.0024003767600
2013-01-091568.001585.001567.001570.0019002989400
2013-01-081567.001572.001561.001568.0033005177500
2013-01-071546.001567.001546.001567.00810012596400
2013-01-041535.001542.001526.001540.00790012131100
2012-12-281522.001534.001522.001523.0064009752300
2012-12-271520.001523.001519.001520.0056008521000
2012-12-261517.001520.001517.001519.00680010329400
2012-12-251516.001518.001514.001518.0032004850800
2012-12-211521.001522.001507.001517.001300019683800
2012-12-201525.001530.001524.001525.001040015860600
2012-12-191523.001527.001523.001524.0053008078900
2012-12-181523.001527.001523.001523.001510023008800
2012-12-171542.001550.001523.001523.001980030323200
2012-12-141560.001560.001541.001541.00980015206700
2012-12-131563.001575.001563.001563.0031004858000
2012-12-121560.001567.001560.001562.00400624900
2012-12-111555.001568.001555.001560.0032004990600
2012-12-101551.001555.001548.001555.0046007133300
2012-12-071550.001551.001548.001551.0029004494200
2012-12-061555.001555.001550.001550.0026004035600
2012-12-051555.001555.001547.001555.0015002328200
2012-12-041545.001554.001545.001554.0010001552200
2012-12-031555.001555.001545.001555.0025003882000
2012-11-301541.001541.001531.001535.0025003845800
2012-11-291541.001550.001541.001550.0028004331700
2012-11-281543.001544.001543.001544.007001080500
2012-11-271553.001553.001541.001543.0015002317700
2012-11-261552.001552.001532.001543.0054008327700
2012-11-221516.001594.001516.001565.001380021263800
2012-11-211515.001515.001515.001515.0015002272500
2012-11-201535.001535.001506.001510.0018002737800
2012-11-191490.001517.001490.001515.0020003006800
2012-11-161480.001490.001477.001485.0025003702300
2012-11-151485.001485.001471.001480.00960014203400
2012-11-141500.001503.001485.001486.00900013456900
2012-11-131503.001503.001495.001500.001110016646800
2012-11-121505.001520.001505.001520.0029004372200
2012-11-091507.001510.001502.001504.0051007683000
2012-11-081514.001520.001505.001510.001330020104300
2012-11-071505.001515.001500.001515.0047007083500
2012-11-061500.001510.001500.001504.0054008104800
2012-11-051477.001500.001477.001500.001020015215300
2012-11-021491.001498.001471.001480.002770041017200
2012-11-011550.001550.001461.001490.004480067477500
2012-10-311690.001700.001686.001700.0042007119800
2012-10-301685.001690.001650.001675.0042007055500
2012-10-291700.001720.001642.001642.0048008068500
2012-10-261660.001687.001638.001638.0053008838400
2012-10-251605.001650.001605.001650.0020003248300
2012-10-241571.001620.001571.001605.0037005881000
2012-10-231590.001600.001586.001591.0024003816300
2012-10-221605.001605.001590.001595.0028004474500
2012-10-191620.001620.001590.001600.0029004653100
2012-10-181620.001620.001615.001620.008001295000
2012-10-171615.001620.001615.001620.00400646500
2012-10-161619.001627.001615.001615.0021003404100
2012-10-151588.001600.001588.001590.0012001914400
2012-10-121588.001625.001584.001599.0054008650300
2012-10-111558.001588.001558.001588.0033005192300
2012-10-101552.001572.001552.001552.00940014720900
2012-10-091560.001575.001552.001554.00680010629600
2012-10-051560.001564.001560.001560.0031004837100
2012-10-041553.001570.001553.001553.0029004524000
2012-10-031550.001551.001550.001551.0016002480400
2012-10-021550.001550.001550.001550.0010001550000
2012-10-011564.001564.001550.001550.009001400600
2012-09-281563.001570.001548.001550.001140017700200
2012-09-271585.001585.001560.001570.0033005170700
2012-09-261580.001599.001570.001575.0022003472100
2012-09-251610.001610.001590.001590.0041006568300
2012-09-241617.001626.001615.001626.0012001941100
2012-09-211610.001620.001610.001617.0015002425200
2012-09-201620.001630.001612.001612.0020003236500
2012-09-191595.001629.001595.001620.0027004360100
2012-09-181575.001586.001575.001586.0050007897000
2012-09-141569.001570.001561.001570.0019002981800
2012-09-131560.001569.001560.001569.00500782300
2012-09-121556.001556.001556.001556.00100155600
2012-09-111560.001560.001548.001550.0042006517300
2012-09-101560.001570.001556.001569.0015002349700
2012-09-071561.001568.001556.001568.00400625300
2012-09-061561.001568.001551.001568.0017002641900
2012-09-051570.001570.001561.001561.0018002820800
2012-09-041553.001553.001550.001551.0016002481600
2012-09-031551.001570.001551.001551.00300467200
2012-08-311560.001574.001551.001551.009001399100
2012-08-301560.001560.001550.001550.0011001708100
2012-08-291575.001595.001560.001560.00300473000
2012-08-2800
2012-08-271563.001570.001563.001565.0012001879400
2012-08-241599.001599.001581.001581.0012001908900
2012-08-231580.001585.001580.001581.0011001741600
2012-08-221589.001589.001580.001580.00300475800
2012-08-211546.001576.001546.001576.00300466800
2012-08-201551.001595.001545.001545.0026004080200
2012-08-171551.001551.001545.001545.0014002169600
2012-08-161532.001560.001532.001560.0012001855600
2012-08-151530.001574.001530.001574.009001398300
2012-08-141535.001535.001535.001535.00100153500
2012-08-131528.001528.001527.001527.00300458300
2012-08-101518.001542.001518.001530.00500764300
2012-08-091550.001550.001501.001517.0045006862400
2012-08-081550.001579.001530.001550.008001236900
2012-08-071561.001574.001550.001550.0016002488100
2012-08-061580.001580.001575.001575.008001263500
2012-08-0300
2012-08-021611.001614.001580.001580.0021003340100
2012-08-011605.001629.001586.001600.0029004651000
2012-07-311642.001670.001622.001655.0014002310000
2012-07-301650.001650.001644.001644.0035005773800
2012-07-271581.001660.001581.001589.00600960100
2012-07-2600
2012-07-251576.001581.001576.001579.00600946400
2012-07-241575.001600.001575.001581.0038006033400
2012-07-231640.001640.001580.001615.0031004998400
2012-07-201665.001665.001660.001665.0032005327500
2012-07-191690.001700.001665.001680.0023003868000
2012-07-181670.001690.001670.001670.0053008862100
2012-07-171660.001671.001660.001670.0022003668100
2012-07-131688.001695.001640.001695.0017002829300
2012-07-121670.001700.001670.001700.008001352300
2012-07-111660.001683.001660.001683.00200334300
2012-07-101623.001660.001623.001660.007001146600
2012-07-091640.001640.001610.001640.0026004221600

   ※ 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