[3784 JQスタンダード] ヴィンクス 日足 時系列データ

[3784 JQスタンダード] ヴィンクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12189000.00189000.00185500.00188000.00101877600
2013-07-11178900.00186000.00178800.00185000.00407330400
2013-07-10181300.00182300.00178200.00180000.009517239900
2013-07-09174500.00176500.00174200.00176500.00172974700
2013-07-08175000.00177000.00173500.00174000.00122098500
2013-07-05171500.00178000.00171000.00171000.00366212900
2013-07-04169000.00174500.00169000.00170000.00244111900
2013-07-03171900.00172000.00168900.00169000.00427167100
2013-07-02169000.00173000.00169000.00171900.00142394100
2013-07-01170000.00174000.00168000.00173000.005910133000
2013-06-28152000.00166000.00145000.00166000.008613127000
2013-06-27147000.00155300.00140000.00154000.00304411000
2013-06-26170000.00170000.00147000.00147000.00385861000
2013-06-25178000.00178000.00161000.00163400.00305182000
2013-06-24178900.00180000.00170000.00170000.00447833800
2013-06-21167100.00176000.00166600.00176000.00284726600
2013-06-20173500.00180000.00173500.00177000.00132294300
2013-06-19182000.00184900.00176000.00177000.00356317700
2013-06-18177000.00183000.00175000.00179000.00315544200
2013-06-17184000.00186000.00173000.00177900.009917946400
2013-06-14169500.00173500.00162500.00172000.006410830200
2013-06-13159000.00159500.00159000.00159000.00162544500
2013-06-12155000.00162000.00155000.00162000.00111737000
2013-06-11155000.00163000.00150000.00162500.006510053900
2013-06-10145100.00150000.00145000.00150000.00527620500
2013-06-07156000.00156000.00136000.00139100.008512370700
2013-06-06170500.00170500.00156000.00165000.00294818600
2013-06-05174000.00175000.00170500.00170500.00172935900
2013-06-04174200.00174600.00174000.00174000.00101743900
2013-06-03180000.00180000.00174500.00174600.00101755600
2013-05-31178000.00178000.00174200.00177000.00478274300
2013-05-30177000.00180000.00171300.00177700.00274788100
2013-05-29187000.00187000.00179000.00183000.00407393900
2013-05-28172000.00189900.00172000.00182000.00407125800
2013-05-27180000.00180000.00168000.00180000.006511391800
2013-05-24183000.00187900.00176600.00183400.008014611600
2013-05-23201100.00201100.00182000.00182000.009818869600
2013-05-22201500.00205000.00200000.00201000.00367300900
2013-05-21201500.00202100.00201100.00201100.00367255800
2013-05-20199900.00215000.00199900.00200000.006814108700
2013-05-17189000.00192000.00185000.00192000.00224171500
2013-05-16205000.00205000.00170000.00189000.0011320981000
2013-05-15230000.00230000.00205000.00205200.008719186400
2013-05-14235000.00235000.00223000.00231000.007316745600
2013-05-13229000.00231500.00222300.00231500.0011926998100
2013-05-10251000.00259700.00214300.00230000.00526128932100
2013-05-09234900.00238000.00227000.00235000.0010925245700
2013-05-08234700.00235000.00225000.00235000.00399032600
2013-05-07222300.00230000.00222300.00230000.0012227646800
2013-05-02214000.00218500.00214000.00217300.00204309600
2013-05-01216000.00219700.00214000.00214000.00429076300
2013-04-30195000.00220500.00192000.00216000.007014505400
2013-04-26201600.00202000.00199500.00200000.00448820500
2013-04-25207000.00207300.00199500.00201500.009419209700
2013-04-24214900.00219700.00211000.00212000.006413658300
2013-04-23219900.00220000.00210300.00212000.005712211100
2013-04-22213000.00216000.00206500.00215900.00479932000
2013-04-19220000.00222000.00210500.00218000.008819154800
2013-04-18208900.00223900.00204000.00223000.0011324070000
2013-04-17199000.00205000.00199000.00205000.00418247100
2013-04-16193100.00203000.00193100.00201100.00418154100
2013-04-15193200.00196700.00193100.00196500.00244657400
2013-04-12197500.00199900.00191000.00196800.00305853900
2013-04-11199000.00207000.00194500.00196000.007615136900
2013-04-10193600.00206000.00193600.00204000.009418891800
2013-04-09202000.00209500.00193500.00193500.0012925753000
2013-04-08183500.00202000.00183500.00202000.0013125381900
2013-04-05190000.00195500.00179000.00183500.0012422910400
2013-04-04200000.00200000.00190000.00192500.005811218900
2013-04-03194900.00202000.00190300.00202000.009618623200
2013-04-02200500.00201000.00190000.00196500.0012825296300
2013-04-01229000.00229000.00200200.00200500.0022247484100
2013-03-29248000.00255000.00229000.00234000.0012129054200
2013-03-28238000.00265000.00229000.00248000.0031476573400
2013-03-27230000.00232400.00223400.00227000.0014432756600
2013-03-26229000.00234000.00217500.00232400.0026459827300
2013-03-25242100.00249600.00239000.00241100.0014835880200
2013-03-22250300.00272000.00241200.00249000.0026366769900
2013-03-21296000.00296900.00245000.00251000.00568149078300
2013-03-19288000.00300000.00252100.00271100.00973269070500
2013-03-18288000.00288000.00278000.00288000.00649186766400
2013-03-15198000.00238000.00182000.00238000.00496103985300
2013-03-14177000.00212000.00173300.00198000.0041481129000
2013-03-13163000.00172000.00160000.00172000.008013276800
2013-03-12164500.00165000.00157100.00161100.00599595000
2013-03-11170900.00170900.00161000.00164500.0011418968000
2013-03-08162400.00189900.00160500.00167000.0036562704800
2013-03-07151000.00161000.00150000.00159900.0011517936500
2013-03-06156500.00158900.00145600.00151000.00507572000
2013-03-05159900.00163000.00151000.00151000.0010416521700
2013-03-04136500.00163500.00136100.00159800.0015122232100
2013-03-01129000.00138000.00129000.00136000.0010013340900
2013-02-28127000.00129600.00126000.00129600.00202547100
2013-02-27130000.00130000.00124000.00126000.00384781000
2013-02-26130000.00133000.00127000.00133000.00445720500
2013-02-25122000.00138000.00121700.00134000.0013016460200
2013-02-22126200.00130000.00119000.00120000.0013616796200
2013-02-21108300.00138200.00108300.00138200.0017822351500
2013-02-20106900.00108300.00106900.00108200.00141511300
2013-02-19107000.00107000.00105000.00107000.008852000
2013-02-18109000.00109000.00105000.00106300.00111174500
2013-02-15113000.00113000.00108900.00109000.00252787400
2013-02-14102900.00105000.00102000.00105000.00292987100
2013-02-13104000.00104000.00103000.00103000.00121237000
2013-02-1200
2013-02-08105000.00109100.00105000.00109000.00131373200
2013-02-07109000.00109200.00107500.00109200.00131406700
2013-02-06110900.00110900.00109000.00109200.007768300
2013-02-05110000.00110000.00108000.00110000.00242610200
2013-02-04113000.00115000.00111200.00111200.00121356700
2013-02-01112000.00113900.00110200.00113600.006674200
2013-01-31111500.00111600.00111500.00111600.002223100
2013-01-30108500.00108600.00108500.00108600.006651200
2013-01-29110400.00112000.00110300.00112000.00121330300
2013-01-28109800.00114000.00109000.00111000.00303328600
2013-01-25119400.00119400.00115800.00115800.00161906200
2013-01-24119900.00120000.00114200.00116400.00394627200
2013-01-23113900.00123000.00111100.00114900.00657706400
2013-01-22110000.00112000.00109600.00111900.00151659500
2013-01-21109500.00110000.00106500.00110000.00232504300
2013-01-18101900.00108000.00101900.00108000.00373956500
2013-01-17102000.00102400.00100000.00102000.007712500
2013-01-16105100.00105100.00102000.00102000.00141452100
2013-01-15104900.00105500.00104900.00105500.002210400
2013-01-11103100.00107900.00103100.00107900.007736000
2013-01-1000
2013-01-09102000.00107900.00102000.00107900.002209900
2013-01-08105000.00108000.00105000.00108000.006636000
2013-01-07106000.00108000.00106000.00108000.005532000
2013-01-04106500.00107300.00106000.00107300.00111171200
2012-12-28106000.00107200.00106000.00107200.006638400
2012-12-27105000.00105600.00105000.00105300.006631500
2012-12-26104900.00105500.00104600.00105000.008839500
2012-12-25115000.00115000.00106500.00106500.00424754800
2012-12-21115900.00115900.00106200.00109000.00919876700
2012-12-20113900.00124800.00111700.00114600.0023126973700
2012-12-19106100.00110900.00106100.00110900.00727722900
2012-12-1895900.0095900.0095800.0095900.005479400
2012-12-1796500.0096500.0092300.0094500.008746300
2012-12-1494500.0095000.0092200.0095000.00181689000
2012-12-1394500.0094500.0094500.0094500.00194500
2012-12-1294500.0094500.0094000.0094000.00131228000
2012-12-1196000.0096000.0094500.0094500.00151421000
2012-12-1098000.0098000.0095100.0097700.00343325600
2012-12-0798000.0098000.0095700.0098000.00121162300
2012-12-0698900.0098900.0098000.0098000.00121181200
2012-12-0597600.0099400.0097400.0098700.00121176500
2012-12-0400
2012-12-0398100.0098100.0098100.0098100.002196200
2012-11-3099200.0099700.0098500.0098500.006594800
2012-11-29100300.00100500.0099000.00100500.00131294100
2012-11-28102100.00104500.0098500.00101000.009905700
2012-11-27102700.00105600.00102600.00105200.005518700
2012-11-26107000.00107000.00104000.00104000.00667006900
2012-11-22101400.00107000.00101400.00106100.00424368200
2012-11-2198000.00112000.0097500.00107000.0010811405400
2012-11-2097400.0098000.0096000.0098000.00111069800
2012-11-1996000.0096000.0096000.0096000.00161536000
2012-11-1694000.0095000.0094000.0094000.00181696000
2012-11-1593000.0094000.0093000.0094000.00131212000
2012-11-1493000.0093000.0089100.0093000.00121112100
2012-11-1392500.0093000.0092500.0093000.00111018000
2012-11-1292000.0092000.0089000.0092000.00131190000
2012-11-0993000.0094200.0093000.0093000.00201862000
2012-11-0893000.0093000.0092900.0092900.00121115800
2012-11-0793000.0093000.0093000.0093000.0010930000
2012-11-0692000.0094000.0092000.0092000.00131199500
2012-11-0592400.0094500.0092000.0092000.00514708800
2012-11-0298000.0098500.0095000.0098400.00262551200
2012-11-0195000.0097500.0095000.0095000.00201911900
2012-10-3194000.0095000.0094000.0094000.00121129900
2012-10-3094000.0095000.0093000.0093000.00121128000
2012-10-2994000.0094000.0093000.0093000.00111033000
2012-10-2693000.0093000.0090300.0091700.00131183300
2012-10-2593000.0093000.0093000.0093000.00171581000
2012-10-2491700.0093000.0091100.0093000.00161471400
2012-10-2389900.0090200.0089300.0090200.009809100
2012-10-2290000.0090000.0087800.0089300.008706500
2012-10-1989600.0090000.0089600.0090000.003269600
2012-10-1889500.0089500.0089500.0089500.00189500
2012-10-1787000.0089600.0086600.0089600.005436400
2012-10-1690000.0090000.0086000.0090000.0010891000
2012-10-1589000.0090000.0089000.0089000.00131158000
2012-10-1288500.0089200.0088000.0089000.009799100
2012-10-1185100.0091800.0085100.0087500.007627300
2012-10-1085000.0087000.0085000.0087000.00211787000
2012-10-0985000.0087000.0085000.0087000.00211788700
2012-10-0590200.0091000.0085000.0087000.00383373700
2012-10-0495500.0095500.0090200.0090200.0010915800
2012-10-0390000.0099000.0090000.0094000.00645998300
2012-10-0293000.0093800.0087100.0087600.00272428100
2012-10-0186000.0094900.0084500.0094900.001129803100
2012-09-2879000.0083600.0079000.0080100.00262112600
2012-09-2777000.0080000.0077000.0080000.006471900
2012-09-2676900.0077500.0076000.0077500.003230400
2012-09-2576000.0076000.0076000.0076000.00241824000
2012-09-2476000.0076000.0075900.0076000.0011835900
2012-09-2175000.0075000.0075000.0075000.00175000
2012-09-2073300.0074500.0073100.0074500.007514000
2012-09-1973300.0073600.0073300.0073300.005366800
2012-09-1873000.0073300.0073000.0073300.002146300
2012-09-1473800.0073800.0073000.0073000.0011807300
2012-09-1373000.0073800.0073000.0073800.00634608400
2012-09-1271000.0072000.0071000.0072000.006431000
2012-09-1171000.0072800.0070800.0071000.005357400
2012-09-1073700.0073700.0073700.0073700.00173700
2012-09-0775900.0075900.0070000.0072400.00191369400
2012-09-0671500.0073900.0070700.0073400.00191385100
2012-09-0570200.0070500.0070000.0070000.00171191200
2012-09-0470500.0071200.0070000.0070000.00171197200
2012-09-0366300.0071000.0065500.0070100.00251695000
2012-08-3166000.0067900.0065900.0066100.0014925800
2012-08-3067500.0067500.0066300.0066900.009600000
2012-08-2968800.0068800.0067000.0068000.0013877300
2012-08-2868100.0068100.0068100.0068100.00168100
2012-08-2768300.0075000.0068100.0069000.00433008900
2012-08-2469100.0069100.0067800.0068000.00473219200
2012-08-2370300.0070300.0070000.0070200.0010702300
2012-08-2270900.0070900.0069100.0069600.0011772900
2012-08-2170300.0070500.0069100.0069100.00221542000
2012-08-2072500.0072500.0072000.0072000.002144500
2012-08-1773600.0073600.0068500.0071900.00493432200
2012-08-1674000.0074400.0074000.0074400.005370800
2012-08-1573200.0073200.0073000.0073200.0012876700
2012-08-1473000.0074000.0073000.0074000.006440600
2012-08-1373100.0074000.0073100.0074000.007514100
2012-08-1077800.0077800.0073600.0075100.00403052400
2012-08-0973000.0082500.0073000.0082300.00554276800
2012-08-0878000.0078000.0071500.0071500.00574345500
2012-08-0776100.0076100.0067800.0068000.00503466900
2012-08-0682900.0083000.0076100.0076100.00262110000
2012-08-0378300.0080000.0076500.0076500.00272113500
2012-08-0288500.0088500.0081600.0082800.00403320600
2012-08-0190500.0090500.0086000.0089900.00433853900
2012-07-3190000.0096600.0090000.0092000.00544995100
2012-07-3090000.0090500.0090000.0090000.00252251500
2012-07-2790000.0090900.0090000.0090000.00262341200
2012-07-2690000.0090800.0086000.0090800.001079572900
2012-07-2590100.0091000.0090000.0090000.00827384800
2012-07-2490000.0091500.0090000.0090000.001099817600
2012-07-2390300.0091200.0090000.0090000.001089732300
2012-07-2091000.0092000.0090000.0092000.00898095300
2012-07-1991500.0092900.0090100.0090100.00484388200
2012-07-1887000.0091700.0087000.0090000.0017916051700
2012-07-1793000.0096500.0091000.0091500.0014012980600
2012-07-1387100.0097000.0087100.0091000.0026624272800
2012-07-1292700.0092700.0086000.0089500.0021919617900
2012-07-1196100.0098200.0092200.0093500.0022321286600
2012-07-1098000.0098300.0091200.0094000.0038936708300
2012-07-09107800.00107800.0094000.0097100.0059159170700

   ※ 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