[3790 JQスタンダード] 日本オフィス 日足 時系列データ

[3790 JQスタンダード] 日本オフィス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121249.001260.001249.001260.008001001900
2013-07-111237.001250.001237.001250.0012001495300
2013-07-101237.001237.001237.001237.00100123700
2013-07-091230.001230.001230.001230.00200246000
2013-07-081231.001231.001231.001231.00300369300
2013-07-0500
2013-07-041231.001231.001231.001231.00200246200
2013-07-0300
2013-07-0200
2013-07-011211.001241.001211.001241.00200245200
2013-06-281230.001230.001220.001220.0044005411000
2013-06-271224.001230.001185.001230.0014001687000
2013-06-261230.001230.001203.001203.0014001707900
2013-06-251249.001249.001230.001240.00600746600
2013-06-241250.001250.001231.001250.00600746300
2013-06-211228.001228.001225.001225.00700859100
2013-06-201251.001251.001251.001251.0028003502800
2013-06-191250.001270.001250.001270.0011001386800
2013-06-181250.001250.001250.001250.00100125000
2013-06-171229.001239.001229.001239.00600742400
2013-06-141239.001239.001239.001239.00500619500
2013-06-1300
2013-06-1200
2013-06-111240.001240.001240.001240.00100124000
2013-06-1000
2013-06-071242.001242.001220.001220.0017002084500
2013-06-061252.001252.001250.001250.00700876000
2013-06-0500
2013-06-041252.001252.001252.001252.00200250400
2013-06-0300
2013-05-311260.001260.001251.001251.0019002389500
2013-05-301260.001260.001260.001260.00100126000
2013-05-2900
2013-05-281275.001275.001275.001275.00200255000
2013-05-271263.001263.001242.001252.00600750400
2013-05-241277.001277.001277.001277.00400510800
2013-05-231270.001280.001262.001262.00600760700
2013-05-221270.001270.001270.001270.00500635000
2013-05-211288.001288.001265.001265.00400508300
2013-05-201288.001288.001284.001288.0028003605300
2013-05-171261.001289.001259.001289.0010001263700
2013-05-161275.001275.001261.001261.0011001392600
2013-05-151279.001279.001278.001278.00200255700
2013-05-141280.001281.001277.001277.00500639500
2013-05-131261.001285.001261.001280.0017002157500
2013-05-101290.001290.001281.001281.00500644100
2013-05-091290.001290.001290.001290.00700903000
2013-05-081267.001289.001267.001289.00200255600
2013-05-071264.001290.001260.001290.0015001920500
2013-05-021264.001264.001264.001264.00100126400
2013-05-011289.001290.001222.001222.0016002034800
2013-04-3000
2013-04-261300.001300.001261.001289.0025003231800
2013-04-251285.001293.001285.001293.0014001803100
2013-04-241280.001280.001276.001279.00700894700
2013-04-231275.001275.001275.001275.00300382500
2013-04-221275.001275.001275.001275.00100127500
2013-04-191289.001289.001289.001289.001020013147800
2013-04-181274.001293.001265.001293.0010001276300
2013-04-171269.001270.001269.001269.0011001396000
2013-04-161252.001269.001252.001269.00600755700
2013-04-1500
2013-04-1200
2013-04-111250.001275.001240.001270.0011001378100
2013-04-101250.001250.001250.001250.0010001250000
2013-04-091244.001244.001244.001244.00100124400
2013-04-081250.001250.001250.001250.00700875000
2013-04-051251.001253.001250.001253.00500625600
2013-04-0400
2013-04-0300
2013-04-021245.001275.001245.001275.00200252000
2013-04-011250.001298.001243.001245.0016001999400
2013-03-291266.001288.001266.001288.0021002680400
2013-03-281276.001276.001215.001245.0029003643500
2013-03-271248.001257.001248.001257.0015001875400
2013-03-261249.001249.001249.001249.00100124900
2013-03-251240.001250.001240.001250.0017002117000
2013-03-221223.001223.001223.001223.00100122300
2013-03-211236.001240.001236.001240.00400494900
2013-03-191236.001236.001236.001236.0024002966400
2013-03-181240.001244.001238.001244.00600744200
2013-03-151250.001250.001240.001244.0014001742000
2013-03-141234.001235.001234.001235.00200246900
2013-03-131241.001241.001220.001220.0014001712100
2013-03-121231.001250.001231.001240.0019002366100
2013-03-111240.001240.001230.001230.0049006065700
2013-03-081235.001235.001235.001235.00100123500
2013-03-071238.001239.001238.001239.00200247700
2013-03-061234.001234.001234.001234.00200246800
2013-03-051241.001241.001241.001241.00200248200
2013-03-041233.001233.001233.001233.00500616500
2013-03-011250.001260.001231.001260.0012001487100
2013-02-281251.001251.001251.001251.00300375300
2013-02-271234.001234.001234.001234.00200246800
2013-02-2600
2013-02-251270.001270.001264.001264.008001015400
2013-02-221265.001265.001265.001265.00100126500
2013-02-2100
2013-02-201279.001279.001279.001279.0021002685900
2013-02-191272.001272.001272.001272.00100127200
2013-02-181270.001270.001270.001270.00700889000
2013-02-151258.001263.001257.001263.00600755000
2013-02-141258.001259.001258.001259.00300377500
2013-02-131251.001251.001251.001251.00100125100
2013-02-121255.001255.001255.001255.00200251000
2013-02-0800
2013-02-071255.001255.001255.001255.00100125500
2013-02-061260.001263.001260.001263.00300378300
2013-02-051260.001260.001260.001260.00100126000
2013-02-041260.001268.001241.001255.0012001503900
2013-02-0100
2013-01-311252.001252.001251.001252.008001001100
2013-01-3000
2013-01-2900
2013-01-281249.001250.001249.001250.00500624600
2013-01-251280.001280.001280.001280.00500640000
2013-01-2400
2013-01-231253.001253.001253.001253.00400501200
2013-01-221260.001260.001260.001260.00100126000
2013-01-211278.001278.001262.001262.00200254000
2013-01-181260.001270.001260.001263.0027003403300
2013-01-171288.001303.001280.001283.0011001420600
2013-01-161275.001282.001275.001282.00200255700
2013-01-151259.001270.001259.001270.0015001894400
2013-01-111251.001251.001251.001251.00200250200
2013-01-101250.001250.001245.001250.00600749500
2013-01-091248.001248.001248.001248.00100124800
2013-01-081249.001249.001248.001248.00200249700
2013-01-071240.001240.001237.001237.00400495500
2013-01-041241.001241.001240.001240.00400496200
2012-12-281237.001260.001237.001250.00600750100
2012-12-2700
2012-12-261232.001262.001232.001262.00300372600
2012-12-251300.001300.001256.001256.0011001404800
2012-12-211252.001252.001252.001252.00600751200
2012-12-201289.001290.001280.001290.0035004502600
2012-12-191278.001290.001278.001282.0031003969100
2012-12-181276.001276.001276.001276.00100127600
2012-12-171280.001280.001280.001280.00200256000
2012-12-141250.001260.001250.001260.00700876900
2012-12-131250.001250.001250.001250.00700875000
2012-12-121249.001250.001249.001250.00600749700
2012-12-111280.001280.001280.001280.00100128000
2012-12-101305.001305.001280.001280.0051006640500
2012-12-071300.001303.001299.001303.00400520500
2012-12-061280.001280.001280.001280.00100128000
2012-12-051287.001287.001260.001260.00200254700
2012-12-041263.001263.001259.001259.0011001386800
2012-12-0300
2012-11-301263.001263.001262.001262.00200252500
2012-11-291255.001259.001255.001259.00700879700
2012-11-281250.001254.001250.001254.00400501200
2012-11-271227.001245.001227.001245.00500620600
2012-11-261251.001251.001230.001230.00200248100
2012-11-221265.001266.001230.001244.0033004139900
2012-11-211231.001295.001231.001295.00200252600
2012-11-201250.001250.001250.001250.0027003375000
2012-11-191226.001226.001225.001226.0013001593700
2012-11-161250.001250.001250.001250.00100125000
2012-11-151300.001304.001300.001303.0034004420900
2012-11-141301.001301.001300.001300.0030003900100
2012-11-131303.001303.001303.001303.00100130300
2012-11-121303.001303.001303.001303.00200260600
2012-11-091300.001301.001300.001301.00200260100
2012-11-081313.001325.001313.001325.0032004224200
2012-11-071315.001315.001304.001304.0035004585100
2012-11-061308.001315.001308.001315.00400524600
2012-11-051310.001311.001310.001311.0012001572700
2012-11-021303.001304.001303.001304.00600782000
2012-11-011310.001311.001310.001311.008001048100
2012-10-311308.001308.001302.001308.0013001695300
2012-10-301307.001312.001300.001300.0063008225700
2012-10-291329.001329.001303.001306.0045005894200
2012-10-261305.001306.001305.001305.0038004959600
2012-10-251312.001325.001311.001311.0018002368500
2012-10-241315.001325.001315.001325.0058007656100
2012-10-2300
2012-10-2200
2012-10-191248.001248.001248.001248.0023002870400
2012-10-181230.001230.001230.001230.00500615000
2012-10-1700
2012-10-161200.001200.001200.001200.00200240000
2012-10-151190.001190.001190.001190.00300357000
2012-10-121160.001190.001160.001190.0011001279000
2012-10-111180.001190.001180.001190.0013001536100
2012-10-1000
2012-10-091220.001220.001220.001220.00200244000
2012-10-0500
2012-10-041225.001225.001225.001225.00600735000
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-281225.001225.001221.001221.00200244600
2012-09-2700
2012-09-2600
2012-09-251255.001255.001255.001255.008001004000
2012-09-241250.001250.001250.001250.00100125000
2012-09-2100
2012-09-201249.001249.001249.001249.0079009867100
2012-09-191207.001219.001207.001219.00500606500
2012-09-181205.001206.001172.001194.0021002513900
2012-09-1400
2012-09-131200.001201.001197.001197.00500599800
2012-09-121200.001200.001193.001193.00200239300
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-061208.001208.001205.001205.00600723400
2012-09-051211.001211.001209.001209.00200242000
2012-09-041211.001211.001211.001211.00200242200
2012-09-031202.001202.001202.001202.00200240400
2012-08-311220.001220.001220.001220.00100122000
2012-08-3000
2012-08-291212.001212.001210.001210.00300363300
2012-08-281230.001230.001230.001230.00100123000
2012-08-2700
2012-08-241201.001201.001201.001201.00500600500
2012-08-2300
2012-08-221195.001195.001195.001195.00100119500
2012-08-211178.001178.001178.001178.00600706800
2012-08-201214.001214.001208.001208.0024002913000
2012-08-171235.001235.001211.001216.00600732700
2012-08-161225.001230.001225.001230.00800982500
2012-08-1500
2012-08-141221.001221.001221.001221.00100122100
2012-08-1300
2012-08-1000
2012-08-091200.001200.001200.001200.00200240000
2012-08-081180.001180.001180.001180.00300354000
2012-08-071180.001180.001180.001180.00200236000
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-301158.001158.001157.001157.00300347300
2012-07-271166.001166.001166.001166.00500583000
2012-07-2600
2012-07-251216.001216.001216.001216.00600729600
2012-07-241205.001205.001205.001205.00200241000
2012-07-231206.001206.001204.001204.00400482000
2012-07-201234.001234.001214.001214.0025003083000
2012-07-191240.001240.001235.001235.00400494600
2012-07-181225.001240.001223.001240.00600738400
2012-07-171240.001250.001220.001250.00300371000
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-091171.001171.001171.001171.00200234200

   ※ 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