[3768 JQスタンダード] リスクモンスター 日足 時系列データ

[3768 JQスタンダード] リスクモンスター (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12641.00646.00625.00644.003800024077200
2013-07-11634.00648.00626.00635.003320020993400
2013-07-10681.00689.00636.00642.005160033839600
2013-07-09674.00679.00618.00669.008240052944700
2013-07-08725.00738.00654.00665.00148200102853300
2013-07-05674.00744.00666.00709.00168000118191500
2013-07-04621.00688.00621.00688.0013440089163500
2013-07-03665.00665.00624.00631.004780030770500
2013-07-02670.00671.00606.00636.00195100125854400
2013-07-01523.00620.00520.00620.00190400110948400
2013-06-28505.00527.00503.00520.003550018366300
2013-06-27503.00506.00454.00498.005660027431700
2013-06-26537.00542.00471.00506.006090030860900
2013-06-25553.00560.00525.00536.004110022479800
2013-06-24596.00600.00561.00567.002710015788900
2013-06-21585.00590.00562.00589.002550014707700
2013-06-20596.00609.00595.00604.001830011001600
2013-06-19625.00628.00590.00616.002290014036000
2013-06-18610.00630.00609.00616.004170025944800
2013-06-17614.00636.00586.00607.002770016723300
2013-06-14639.00639.00620.00625.003500022182200
2013-06-13640.00643.00612.00622.003040019060200
2013-06-12587.00654.00581.00650.002610016165600
2013-06-11606.00626.00589.00608.005430033029000
2013-06-10599.00630.00586.00630.006300038133500
2013-06-07597.00597.00510.00546.0011550064599400
2013-06-06680.00680.00583.00602.0015610095912400
2013-06-05688.00721.00683.00683.004610032208500
2013-06-04705.00715.00683.00693.004030028144200
2013-06-03713.00738.00703.00703.004860034797300
2013-05-31764.00770.00730.00743.005290039743600
2013-05-30750.00779.00730.00765.008240061840700
2013-05-29807.00829.00774.00795.00132000105849700
2013-05-28736.00800.00735.00769.0011400086848600
2013-05-27732.00810.00720.00777.00186800145494400
2013-05-24745.00800.00704.00747.00151100114491100
2013-05-23796.00848.00725.00739.00198400153039100
2013-05-22836.00848.00787.00796.0012260099330100
2013-05-21905.00925.00834.00850.00133000116123300
2013-05-20910.00960.00888.00895.00282200260000400
2013-05-17872.00948.00832.00881.00325500289027200
2013-05-161023.001037.00844.00844.00286800259575300
2013-05-151101.001120.00905.00994.00220000223524900
2013-05-141145.001150.001066.001125.00189100209478800
2013-05-131315.001350.001201.001205.00239900306307300
2013-05-101360.001609.001210.001360.007806001069101000
2013-05-091380.001380.001310.001380.008212001132622100
2013-05-081080.001080.001080.001080.00101200109296000
2013-05-07830.00930.00820.00930.00169300146595000
2013-05-02727.00780.00725.00780.0011380085650000
2013-05-01741.00755.00707.00725.004940035867400
2013-04-30705.00749.00700.00740.004780034676800
2013-04-26700.00719.00700.00703.004900034636100
2013-04-25748.00749.00693.00711.007300052145000
2013-04-24788.00798.00728.00732.00134800102593000
2013-04-23720.00810.00693.00752.00281700212080600
2013-04-22750.00852.00720.00720.00515600404265600
2013-04-19636.00712.00620.00712.00735400504146700
2013-04-18550.00640.00547.00612.0012050072488900
2013-04-17551.00562.00541.00551.002820015509100
2013-04-16550.00573.00531.00555.002040011319000
2013-04-15565.00576.00556.00560.002290012988600
2013-04-12567.00569.00543.00556.006590036825300
2013-04-11603.00603.00560.00587.003730021785800
2013-04-10611.00620.00580.00596.0012520075410500
2013-04-09600.00630.00560.00598.00218500129536000
2013-04-08490.00567.00490.00551.0013940074930100
2013-04-05495.00500.00478.00487.00142007004800
2013-04-04468.00495.00459.00495.003930018714700
2013-04-03463.00485.00463.00484.004320020556400
2013-04-02455.00465.00450.00460.002780012662600
2013-04-01501.00501.00463.00466.002250010756700
2013-03-29503.00507.00488.00500.002200010975700
2013-03-28521.00522.00502.00507.00144007389900
2013-03-27500.00517.00499.00511.002860014559400
2013-03-26500.00504.00491.00502.00177008848100
2013-03-25505.00505.00485.00505.002360011739300
2013-03-22507.00507.00485.00498.002430012063300
2013-03-21490.00511.00487.00510.004720023553300
2013-03-19480.00495.00480.00490.003970019389300
2013-03-18479.00487.00469.00469.00203009678600
2013-03-15472.00481.00472.00477.00170008119500
2013-03-14473.00473.00461.00472.00124005788800
2013-03-13460.00462.00456.00460.00112005144200
2013-03-12480.00480.00456.00460.002330010848600
2013-03-11483.00494.00476.00476.00180008736500
2013-03-08475.00487.00475.00480.00155007463300
2013-03-07474.00480.00470.00478.004610021916600
2013-03-06464.00469.00463.00466.00181008437000
2013-03-05468.00471.00442.00463.002560011849800
2013-03-04470.00475.00461.00467.00129006067300
2013-03-01475.00475.00464.00467.00158007421200
2013-02-28464.00474.00464.00470.00211009894900
2013-02-27459.00461.00455.00460.00106004858600
2013-02-26450.00459.00447.00454.00205009279200
2013-02-25447.00457.00441.00449.00203009096300
2013-02-22439.00444.00430.00436.0083003637700
2013-02-21439.00445.00435.00439.00109004792000
2013-02-20427.00438.00427.00438.0065002814100
2013-02-19426.00433.00419.00428.004150017690700
2013-02-18429.00437.00420.00427.00134005730800
2013-02-15443.00443.00414.00429.004820020740300
2013-02-14445.00449.00439.00447.0040001777100
2013-02-13459.00459.00440.00446.003920017456200
2013-02-12472.00472.00460.00462.00213009914200
2013-02-08480.00485.00459.00459.002310010802900
2013-02-07488.00488.00471.00480.003500016744600
2013-02-06508.00511.00485.00500.006610033016000
2013-02-05470.00500.00470.00493.0012830062505400
2013-02-04466.00474.00461.00467.002150010051600
2013-02-01470.00474.00465.00465.00160007482700
2013-01-31470.00474.00461.00470.00172008027800
2013-01-30463.00472.00463.00472.0093004333100
2013-01-29467.00478.00457.00465.00178008331900
2013-01-28468.00468.00460.00465.00139006458400
2013-01-25463.00469.00459.00469.00162007535200
2013-01-24460.00460.00438.00458.002460011039400
2013-01-23448.00474.00448.00458.00201009204800
2013-01-22452.00452.00449.00449.00112005049000
2013-01-21448.00450.00443.00450.00144006422100
2013-01-18450.00450.00445.00446.0081003624600
2013-01-17444.00454.00442.00450.00110004896600
2013-01-16459.00459.00442.00444.00161007233700
2013-01-15465.00465.00450.00458.003380015425600
2013-01-11460.00468.00454.00465.00187008667600
2013-01-10468.00468.00458.00463.0058002679200
2013-01-09467.00470.00455.00468.0071003283000
2013-01-08470.00475.00460.00466.00159007420900
2013-01-07465.00495.00464.00484.005260025241800
2013-01-04447.00459.00447.00458.00148006725200
2012-12-28439.00447.00439.00447.0087003845400
2012-12-27435.00442.00433.00436.00150006546300
2012-12-26435.00438.00431.00433.0055002389300
2012-12-25443.00443.00431.00432.0074003253700
2012-12-21442.00444.00438.00438.0071003133200
2012-12-20438.00446.00438.00440.0034001500000
2012-12-19435.00445.00430.00437.00135005886100
2012-12-18443.00450.00430.00432.00208009111700
2012-12-17445.00452.00442.00443.0077003424600
2012-12-14458.00458.00442.00442.0068003052700
2012-12-13460.00460.00454.00457.0040001834000
2012-12-12452.00460.00452.00460.0057002601700
2012-12-11459.00459.00451.00451.00900407700
2012-12-10453.00455.00452.00453.0072003267000
2012-12-07448.00460.00445.00460.0052002332200
2012-12-06451.00452.00444.00446.00118005281800
2012-12-05457.00458.00451.00452.0047002138800
2012-12-04468.00468.00457.00465.002000923900
2012-12-03469.00469.00457.00465.0022001010100
2012-11-30468.00468.00460.00465.0089004112200
2012-11-29478.00478.00466.00473.0079003711800
2012-11-28474.00480.00470.00480.0065003085800
2012-11-27471.00471.00454.00471.0057002650200
2012-11-26472.00475.00465.00465.0062002919300
2012-11-22463.00473.00460.00472.00139006508800
2012-11-21455.00467.00454.00462.0067003091800
2012-11-20460.00468.00455.00460.00197009066700
2012-11-19445.00460.00445.00459.0080003630100
2012-11-16438.00450.00438.00442.0059002622600
2012-11-15425.00450.00425.00449.0073003173400
2012-11-14423.00440.00423.00440.0060002562000
2012-11-13443.00443.00425.00425.00151006525400
2012-11-12447.00450.00443.00444.0085003781200
2012-11-09455.00456.00445.00447.00165007449900
2012-11-08457.00468.00457.00465.00125005751600
2012-11-07488.00493.00455.00470.005690026563700
2012-11-06511.00514.00488.00499.003340016770200
2012-11-05534.00537.00503.00516.002590013400700
2012-11-02526.00539.00515.00535.004060021513700
2012-11-01530.00533.00509.00518.005300027628700
2012-10-31503.00530.00494.00523.003770019296000
2012-10-30510.00530.00481.00508.006810034770500
2012-10-29457.00509.00457.00509.0014180069899700
2012-10-26452.00470.00452.00456.00123005628900
2012-10-25457.00476.00454.00466.00198009133100
2012-10-24472.00480.00438.00470.007540034598000
2012-10-23462.00480.00454.00480.003280015266000
2012-10-22446.00479.00440.00466.006470029755900
2012-10-19447.00453.00445.00451.00146006569500
2012-10-18431.00445.00431.00445.00141006212100
2012-10-17442.00442.00417.00436.00201008655100
2012-10-16437.00445.00427.00443.0045001971300
2012-10-15430.00450.00418.00437.00180007729900
2012-10-12455.00465.00440.00446.003880017662700
2012-10-11429.00450.00417.00450.00164007128300
2012-10-10425.00425.00408.00415.00172007125100
2012-10-09441.00441.00431.00431.00121005273900
2012-10-05455.00458.00434.00456.002540011321200
2012-10-04435.00463.00421.00460.005010022471400
2012-10-03423.00487.00419.00428.0011480051592300
2012-10-02387.00436.00387.00415.00194007995100
2012-10-01395.00399.00390.00395.0031001224600
2012-09-28398.00399.00392.00399.0091003615300
2012-09-27393.00395.00380.00395.0076002926900
2012-09-26395.00401.00386.00386.0034001341200
2012-09-2539800.0039800.0038500.0039250.001455642500
2012-09-2439900.0040000.0038950.0039000.00783069450
2012-09-2139150.0040000.0039000.0039900.00411615900
2012-09-2040500.0040950.0039350.0040000.001064263000
2012-09-1938300.0040000.0038000.0040000.00793092150
2012-09-1838500.0039000.0037000.0039000.001706463950
2012-09-1439200.0039300.0038500.0039300.00331284900
2012-09-1339400.0039400.0038650.0039200.00783053300
2012-09-1237750.0040000.0037750.0038800.001114346550
2012-09-1137950.0037950.0037500.0037900.0014527550
2012-09-1038000.0038000.0037500.0038000.00421590400
2012-09-0737550.0038600.0037550.0038550.00311183200
2012-09-0637400.0037400.0037000.0037400.0010372600
2012-09-0537100.0037500.0037000.0037400.00622300400
2012-09-0437450.0037450.0037200.0037200.00341270100
2012-09-0337400.0037400.0037200.0037200.0015559000
2012-08-3137800.0037950.0037450.0037450.0026978050
2012-08-3037800.0038600.0037500.0037800.00792989150
2012-08-2939000.0039000.0037850.0038500.0019727250
2012-08-2839900.0040000.0038800.0039500.00672647800
2012-08-2739400.0039500.0038900.0039500.00391528900
2012-08-2437400.0038900.0037400.0038900.00772892450
2012-08-2338800.0039500.0038250.0038300.00351355750
2012-08-2240300.0040300.0038600.0038700.0020780700
2012-08-2140850.0040850.0039600.0039600.00421679650
2012-08-2039650.0041200.0039650.0040150.001245034100
2012-08-1738500.0039900.0038500.0039500.001475753850
2012-08-1637450.0037700.0037100.0037500.00451685750
2012-08-1537100.0037500.0037050.0037500.00441636000
2012-08-1436950.0037350.0036950.0037100.00953523250
2012-08-1336850.0037150.0036850.0037050.0020739850
2012-08-1036700.0036950.0036700.0036850.0017626700
2012-08-0936900.0037300.0036700.0037000.00391439000
2012-08-0836800.0037950.0036750.0037000.00672471950
2012-08-0737200.0037200.0036900.0037200.0021778350
2012-08-0637400.0037850.0036950.0036950.0025932300
2012-08-0337100.0037400.0036750.0037400.0011406800
2012-08-0237400.0037400.0037400.0037400.00137400
2012-08-0137050.0037400.0037000.0037400.0011407500
2012-07-3137050.0037500.0036800.0037500.00341260100
2012-07-3038800.0038800.0037000.0037150.001214557950
2012-07-2737650.0037800.0037300.0037300.0015563150
2012-07-2637400.0037650.0036900.0037650.0012447050
2012-07-2537500.0037500.0036450.0036450.00321184750
2012-07-2436900.0037200.0036800.0037200.00521919950
2012-07-2337300.0037300.0036000.0036900.001274637500
2012-07-2039750.0039750.0037200.0037200.00421598700
2012-07-1938850.0039800.0038200.0039800.0024933750
2012-07-1838500.0038950.0037800.0038500.001033952800
2012-07-1740000.0040000.0039050.0039700.0013512650
2012-07-1339100.0039800.0038850.0039350.00301171000
2012-07-1240500.0040900.0039150.0039900.00391553350
2012-07-1139700.0040500.0039500.0040500.00833303200
2012-07-1041000.0041000.0040000.0040000.00401615050
2012-07-0941300.0041400.0040700.0041000.00401637150

   ※ 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