[3771 JQスタンダード] システムリサーチ 日足 時系列データ

[3771 JQスタンダード] システムリサーチ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121656.001656.001641.001642.00500822300
2013-07-111641.001641.001626.001626.007001142200
2013-07-101685.001685.001641.001641.0012002010100
2013-07-091670.001688.001620.001686.001120018610300
2013-07-081620.001685.001620.001650.001320021893100
2013-07-051576.001610.001576.001600.0046007350500
2013-07-041558.001568.001549.001568.0014002176900
2013-07-031576.001576.001558.001558.0037005791300
2013-07-021556.001580.001556.001565.0030004699400
2013-07-011475.001550.001475.001550.0045006755200
2013-06-281435.001475.001435.001475.00710010358400
2013-06-271470.001470.001400.001410.0059008461500
2013-06-261510.001530.001470.001470.0019002856500
2013-06-251512.001519.001498.001519.0035005292600
2013-06-241565.001565.001511.001511.0060009288200
2013-06-211565.001578.001540.001575.0047007351500
2013-06-201579.001599.001570.001599.008001260700
2013-06-191619.001619.001580.001580.0057009126100
2013-06-181585.001630.001580.001582.00640010211600
2013-06-171500.001565.001500.001551.0029004426100
2013-06-141500.001500.001465.001485.0025003707300
2013-06-131406.001460.001400.001460.0023003267500
2013-06-121395.001465.001395.001425.0018002556200
2013-06-111520.001520.001420.001433.0066009902400
2013-06-101496.001500.001450.001485.0063009250600
2013-06-071481.001481.001350.001392.001000014200800
2013-06-061591.001597.001570.001570.0056008903200
2013-06-051639.001639.001581.001583.0012001922600
2013-06-041610.001640.001540.001640.001250019944200
2013-06-031502.001669.001502.001669.002230035758400
2013-05-311503.001515.001495.001501.0042006305100
2013-05-301527.001530.001500.001500.0028004243000
2013-05-291525.001550.001510.001527.0038005799100
2013-05-281491.001520.001491.001518.0021003148500
2013-05-271550.001550.001431.001491.0050007526400
2013-05-241505.001531.001505.001531.0055008356900
2013-05-231632.001632.001531.001531.001010015908800
2013-05-221640.001640.001620.001620.0028004559500
2013-05-211640.001644.001630.001633.0058009487800
2013-05-201595.001645.001594.001640.001380022252100
2013-05-171530.001595.001530.001571.0030004686200
2013-05-161515.001560.001505.001530.001170017776000
2013-05-151645.001650.001502.001549.002100033236200
2013-05-141630.001650.001601.001607.002830045899600
2013-05-131640.001700.001550.001700.005490090698700
2013-05-101379.001420.001375.001400.00880012313400
2013-05-091350.001420.001325.001350.001700023332100
2013-05-081305.001322.001303.001315.00950012454300
2013-05-071295.001305.001293.001298.0058007525100
2013-05-021280.001300.001280.001290.0015001933100
2013-05-011293.001299.001270.001295.0071009127600
2013-04-301282.001293.001282.001285.0069008906600
2013-04-261293.001293.001282.001282.0047006043500
2013-04-251275.001282.001266.001266.0016002033600
2013-04-241285.001285.001266.001266.0027003448600
2013-04-231268.001275.001265.001265.0023002914900
2013-04-221299.001300.001257.001263.0074009466000
2013-04-191228.001265.001225.001265.0015001864500
2013-04-181228.001228.001204.001228.0029003524300
2013-04-171218.001225.001202.001225.0022002681800
2013-04-161182.001205.001175.001200.0040004736600
2013-04-151200.001219.001200.001214.0043005176000
2013-04-121223.001230.001212.001223.0032003901300
2013-04-111230.001230.001211.001225.0030003668500
2013-04-101210.001250.001210.001235.0022002715500
2013-04-091235.001235.001143.001200.0035004203100
2013-04-081235.001235.001220.001235.0021002581800
2013-04-051268.001268.001242.001242.0037004666600
2013-04-041200.001234.001188.001234.0028003380000
2013-04-031196.001200.001171.001188.0028003319800
2013-04-021147.001190.001134.001166.0056006480500
2013-04-011238.001250.001150.001171.0062007505100
2013-03-291275.001275.001236.001236.0030003753600
2013-03-281282.001290.001280.001280.0026003343800
2013-03-271250.001300.001250.001282.0056007137400
2013-03-261345.001365.001341.001341.0035004733800
2013-03-251335.001375.001335.001345.0023003096100
2013-03-221350.001350.001323.001330.0034004525400
2013-03-211323.001350.001323.001350.0062008267400
2013-03-191334.001350.001321.001325.0038005063300
2013-03-181328.001328.001320.001327.0033004371800
2013-03-151320.001330.001320.001324.009001191700
2013-03-141330.001330.001313.001320.0020002645400
2013-03-131309.001325.001303.001310.0018002360400
2013-03-121329.001334.001320.001330.0013001728200
2013-03-111313.001339.001313.001313.0052006874500
2013-03-081351.001351.001295.001313.001730022659400
2013-03-071358.001358.001350.001351.0014001894200
2013-03-061360.001360.001321.001358.0036004861800
2013-03-051365.001370.001365.001365.0013001777400
2013-03-041343.001360.001342.001360.0038005117400
2013-03-011330.001339.001305.001331.0047006253800
2013-02-281315.001344.001315.001334.0064008439600
2013-02-271340.001348.001315.001315.0022002928900
2013-02-261318.001318.001290.001318.0032004169600
2013-02-251300.001318.001282.001318.0037004814800
2013-02-221300.001300.001300.001300.0016002080000
2013-02-211270.001320.001270.001299.0037004850700
2013-02-201275.001290.001255.001289.0022002809100
2013-02-191274.001275.001237.001265.0023002894100
2013-02-181250.001270.001250.001270.0037004658500
2013-02-151263.001263.001250.001250.0026003263100
2013-02-141270.001270.001270.001270.00500635000
2013-02-131271.001271.001260.001270.0030003802800
2013-02-121293.001320.001292.001301.0012001567500
2013-02-081320.001329.001300.001300.0039005116700
2013-02-071350.001350.001306.001340.0045005973500
2013-02-061310.001360.001300.001360.0034004501400
2013-02-051310.001310.001299.001299.00600781900
2013-02-041300.001338.001286.001320.0033004351400
2013-02-011290.001330.001274.001290.0025003240300
2013-01-311305.001305.001258.001300.0073009452200
2013-01-301347.001347.001293.001302.0039005143800
2013-01-291250.001365.001250.001290.0060007758600
2013-01-281210.001239.001210.001239.0022002696000
2013-01-251181.001200.001181.001200.0021002494300
2013-01-241178.001179.001178.001179.00500589100
2013-01-231176.001179.001176.001179.00300353300
2013-01-221175.001179.001175.001175.0017002001300
2013-01-211166.001178.001166.001178.0034003980800
2013-01-181179.001179.001171.001178.0021002473400
2013-01-171170.001180.001154.001157.001810021172200
2013-01-161165.001174.001165.001171.00600702500
2013-01-151162.001165.001155.001165.0034003943700
2013-01-111178.001178.001160.001161.0011001290000
2013-01-101160.001169.001160.001169.0017001973100
2013-01-091148.001160.001140.001160.0013001488900
2013-01-081155.001156.001150.001155.0049005659100
2013-01-071160.001180.001130.001178.0041004761500
2013-01-041120.001150.001120.001125.0018002025000
2012-12-281098.001110.001098.001110.0024002641700
2012-12-271086.001123.001086.001090.0033003635300
2012-12-2600
2012-12-251085.001090.001081.001081.0015001628200
2012-12-211080.001080.001068.001079.0011001178100
2012-12-201084.001084.001067.001072.00800858400
2012-12-191060.001086.001060.001086.00500535400
2012-12-1800
2012-12-171089.001090.001057.001060.0025002696400
2012-12-141052.001090.001052.001089.00500538400
2012-12-131075.001090.001056.001058.0039004163500
2012-12-121071.001076.001070.001075.0017001820800
2012-12-111077.001077.001070.001070.00900968200
2012-12-101058.001058.001058.001058.00400423200
2012-12-071040.001040.001040.001040.00100104000
2012-12-061040.001047.001040.001047.00500520700
2012-12-051038.001040.001037.001037.0015001556900
2012-12-041051.001051.001038.001038.0013001357000
2012-12-031057.001057.001057.001057.00100105700
2012-11-301048.001048.001048.001048.00200209600
2012-11-291051.001051.001048.001048.0028002937900
2012-11-281049.001049.001048.001048.00900944000
2012-11-2700
2012-11-261048.001059.001048.001048.00900944500
2012-11-221048.001048.001048.001048.00100104800
2012-11-211026.001026.001026.001026.00200205200
2012-11-201034.001034.001026.001026.00700721400
2012-11-191065.001065.001050.001064.00500529600
2012-11-161049.001052.001049.001050.00700735500
2012-11-151049.001049.001049.001049.00100104900
2012-11-1400
2012-11-131026.001026.001022.001022.00300307300
2012-11-121030.001030.001030.001030.00500515000
2012-11-0900
2012-11-081030.001064.001027.001064.0010001041500
2012-11-071046.001046.001041.001041.00300313000
2012-11-0600
2012-11-051068.001068.001046.001046.0022002308200
2012-11-021057.001068.001057.001068.0015001589500
2012-11-011070.001070.001065.001065.00800854600
2012-10-311100.001100.001066.001066.0033003581000
2012-10-301085.001085.001085.001085.0013001410500
2012-10-291036.001036.001036.001036.00500518000
2012-10-261055.001060.001035.001035.0027002845800
2012-10-251045.001045.001030.001030.00500516500
2012-10-241033.001035.001020.001020.0011001136600
2012-10-2300
2012-10-2200
2012-10-191006.001006.001006.001006.00100100600
2012-10-181020.001020.001020.001020.00100102000
2012-10-171020.001020.001020.001020.00200204000
2012-10-1600
2012-10-151002.001002.001002.001002.00300300600
2012-10-121020.001025.001020.001025.00200204500
2012-10-111005.001005.001005.001005.00100100500
2012-10-101018.001018.001018.001018.00500509000
2012-10-091016.001030.001016.001030.00300307500
2012-10-0500
2012-10-041011.001011.001010.001010.00400404200
2012-10-031025.001025.001025.001025.0010001025000
2012-10-021000.001017.001000.001017.00800811800
2012-10-011000.001000.001000.001000.00300300000
2012-09-28997.00997.00997.00997.0015001495500
2012-09-27981.00997.00981.00997.0015001484300
2012-09-26973.00999.00973.00990.0027002644600
2012-09-251040.001045.001040.001045.0017001769500
2012-09-24991.001055.00990.001040.0022002264900
2012-09-21992.00992.00992.00992.0010099200
2012-09-201000.001000.00986.00986.00400396300
2012-09-19985.00985.00985.00985.00200197000
2012-09-18975.00985.00971.00985.00600586600
2012-09-14966.00966.00961.00963.00500481200
2012-09-13966.00966.00966.00966.0010096600
2012-09-12963.00963.00963.00963.0010096300
2012-09-11965.00966.00965.00966.0013001255600
2012-09-10964.00965.00964.00965.00500482400
2012-09-0700
2012-09-0600
2012-09-05967.00978.00967.00967.00300291200
2012-09-0400
2012-09-0300
2012-08-31967.00979.00963.00979.00700681300
2012-08-30970.00970.00963.00970.0011001064600
2012-08-29969.00969.00969.00969.0017001647300
2012-08-28961.00972.00961.00969.0011001064300
2012-08-27959.00961.00959.00960.00900863800
2012-08-24965.00965.00950.00950.0028002670600
2012-08-23965.00965.00965.00965.0010096500
2012-08-22953.00953.00953.00953.001000953000
2012-08-21980.00980.00950.00950.0056005392900
2012-08-2000
2012-08-17973.00973.00972.00972.00400389000
2012-08-16975.00985.00975.00985.00500491300
2012-08-15985.00985.00985.00985.0010098500
2012-08-1400
2012-08-13953.00953.00953.00953.00200190600
2012-08-10960.00960.00960.00960.00200192000
2012-08-09954.00954.00954.00954.00300286200
2012-08-08975.00975.00945.00945.0011001045900
2012-08-07990.00990.00950.00968.0029002767900
2012-08-061000.001000.001000.001000.00100100000
2012-08-03972.00972.00971.00971.00500485700
2012-08-021000.001000.00981.00981.00900886000
2012-08-0100
2012-07-311000.001000.001000.001000.00200200000
2012-07-301000.001000.001000.001000.00600600000
2012-07-2700
2012-07-261000.001000.001000.001000.00500500000
2012-07-251010.001010.00990.00990.0012001209100
2012-07-241010.001010.001010.001010.00100101000
2012-07-231011.001011.001010.001010.00400404100
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-171010.001010.001010.001010.00200202000
2012-07-1300
2012-07-121040.001040.001040.001040.00400416000
2012-07-111040.001040.001040.001040.0024002496000
2012-07-101040.001040.001040.001040.00300312000
2012-07-091031.001031.001029.001029.00200206000

   ※ 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