[3791 JQスタンダード] IGポート 日足 時系列データ

[3791 JQスタンダード] IGポート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12192000.00232000.00187200.00232000.00117692576120800
2013-07-11186500.00192200.00180100.00192000.002010377241100
2013-07-10177500.00195300.00170100.00180300.002542474263700
2013-07-09192000.00203000.00176500.00183000.004316808418800
2013-07-08155000.00176000.00154000.00176000.004112700734700
2013-07-05126700.00151000.00126700.00146000.002141308068700
2013-07-04124100.00129900.00120500.00123700.0042152468900
2013-07-03122800.00136500.00118000.00126500.0073093789000
2013-07-02124000.00128500.00115900.00119800.0049060084100
2013-07-01122500.00126500.00120200.00126000.0037045801600
2013-06-28114800.00126000.00113100.00126000.0035442507200
2013-06-27118800.00120000.00101700.00111800.0068976157100
2013-06-26124300.00127300.00113600.00115000.0036643530600
2013-06-25125400.00129600.00122200.00129300.0041351733200
2013-06-24146400.00146400.00128200.00130000.00869116750400
2013-06-21142400.00147000.00138000.00146900.0037653257900
2013-06-20146500.00153800.00144000.00149900.0020330157000
2013-06-19158000.00158000.00145400.00149500.00670100745100
2013-06-18152000.00155000.00150000.00152500.0042063920300
2013-06-17141200.00151900.00140000.00150000.0039057491600
2013-06-14147500.00159000.00142000.00143200.00804120243400
2013-06-13142500.00153000.00136000.00145000.0069199647600
2013-06-12129000.00149900.00128500.00148900.0070799798600
2013-06-11135700.00145000.00131000.00139200.001021140272900
2013-06-10127100.00142100.00122400.00142100.002523346252400
2013-06-07109000.00119900.00102100.00112100.001045112709500
2013-06-06130000.00134800.00112300.00115000.001167142781700
2013-06-05146000.00152500.00138500.00138700.001598231497700
2013-06-04140000.00161000.00138000.00159000.001412207380600
2013-06-03143800.00147900.00135000.00137000.00896126496100
2013-05-31152500.00154600.00144700.00150800.001016151601900
2013-05-30156800.00159900.00146400.00151000.001647251071700
2013-05-29173400.00178600.00162600.00163300.002590436368900
2013-05-28149000.00190000.00142500.00181500.004630763860400
2013-05-27141500.00177800.00138500.00151000.005117822452500
2013-05-24150200.00163000.00138300.00151500.002893437945100
2013-05-23173200.00176600.00146700.00151100.001962315349500
2013-05-22176200.00199500.00164100.00171500.003237581277900
2013-05-21211000.00215200.00184400.00190500.002517507531800
2013-05-20242500.00248000.00215600.00218600.0053731243632600
2013-05-17218500.00279000.00218500.00252500.0087062242603600
2013-05-16198500.00202000.00153500.00202000.004380752631400
2013-05-15203500.00203500.00188000.00203500.002273461746700
2013-05-14158700.00163500.00150000.00163500.003330530999500
2013-05-13110100.00133500.00110000.00133500.002210271750300
2013-05-10101200.00105800.0099500.00103500.0048949237800
2013-05-09121700.00123000.00101200.00101200.001299147416400
2013-05-08110000.00114800.0099900.00114800.002633290080000
2013-05-0786700.0099800.0086200.0099800.001313125917900
2013-05-0286900.0087000.0083000.0084800.00554679200
2013-05-0182200.0086200.0081500.0086200.0014912493900
2013-04-3083400.0084200.0081400.0081800.0012310107100
2013-04-2685000.0085100.0081300.0082500.0018215072600
2013-04-2585000.0085900.0081900.0085900.0030825854200
2013-04-2491300.0091500.0085100.0086600.0031327428900
2013-04-2393000.0093000.0088000.0089100.0028325584400
2013-04-2291000.0092800.0085000.0092800.0039935646800
2013-04-1983900.0091400.0083600.0088500.0031027146400
2013-04-1882100.0083100.0081200.0081300.001098921200
2013-04-1784300.0085500.0081000.0081900.0018615422800
2013-04-1682000.0088200.0080100.0084100.0032126817500
2013-04-1590000.0093000.0085200.0091000.0085877357100
2013-04-1279000.0091000.0079000.0087800.0074563241100
2013-04-1176900.0077500.0075200.0077100.0013510330600
2013-04-1072400.0076300.0072000.0076200.0019314226500
2013-04-0976000.0076000.0072000.0072400.001118151900
2013-04-0875100.0076500.0071300.0074800.001057766800
2013-04-0576200.0079000.0073400.0074800.001279557000
2013-04-0475000.0076500.0073700.0073900.00967154400
2013-04-0375500.0080800.0075500.0077000.0012910032500
2013-04-0276900.0076900.0072000.0074000.0018713935600
2013-04-0180500.0080600.0076900.0076900.0023418448900
2013-03-2980000.0089500.0078100.0083500.0061151205100
2013-03-2880800.0080800.0078000.0078000.0015412170700
2013-03-2780000.0081000.0079100.0080800.00393118100
2013-03-2680100.0081000.0079000.0080500.00614875900
2013-03-2586500.0086500.0078500.0082300.0030524616900
2013-03-2285500.0086800.0082000.0083400.0022619078000
2013-03-2182400.0097500.0077300.0091200.0081073833700
2013-03-1981600.0082900.0080800.0082500.0028823447500
2013-03-1882000.0083000.0080200.0080500.0028923559600
2013-03-1586500.0088200.0083000.0084100.0089576872000
2013-03-1488000.0097000.0085100.0094000.002542234067100
2013-03-1379000.0083500.0077600.0082000.0052742241500
2013-03-1283300.0085500.0081500.0084500.0052643880300
2013-03-1190000.0091500.0081600.0085000.001286110734400
2013-03-08104000.00104900.0090000.0090000.001404136053000
2013-03-07100100.00120900.0098100.00104000.002656277449800
2013-03-06125000.00128000.00105000.00113500.004626546448000
2013-03-05101800.00101800.00100000.00101800.001359138313700
2013-03-0477500.0086800.0077000.0086800.002033168334200
2013-03-0171800.0071800.0068600.0071800.002026145091600
2013-02-2861800.0061800.0061800.0061800.0028517613000
2013-02-2744800.0051800.0044500.0051800.00171988330850
2013-02-2644500.0044950.0044500.0044800.00552456150
2013-02-2545000.0045100.0044600.0045000.00592646450
2013-02-2244900.0044950.0044550.0044950.00291299400
2013-02-2144850.0045000.0044600.0044900.00391750100
2013-02-2044650.0044950.0044550.0044850.0020896150
2013-02-1944550.0044900.0044500.0044900.0022982600
2013-02-1844650.0044800.0044650.0044800.0012536350
2013-02-1544500.0045000.0043700.0044600.00542400400
2013-02-1444850.0045050.0044550.0045050.00271214250
2013-02-1344350.0044950.0044200.0044950.00431916350
2013-02-1245100.0045100.0044500.0045050.0015672350
2013-02-0844500.0045100.0044500.0045000.00341526850
2013-02-0744900.0045000.0044400.0045000.00241075550
2013-02-0645300.0045450.0044800.0045000.00281265050
2013-02-0545100.0045400.0044900.0045350.00371673750
2013-02-0445350.0045450.0045000.0045400.00572572350
2013-02-0145400.0045450.0045050.0045350.00371674950
2013-01-3145200.0045400.0045100.0045400.00411856100
2013-01-3044900.0045000.0044750.0045000.00251122750
2013-01-2944950.0044950.0044650.0044900.00231030900
2013-01-2844500.0044900.0044500.0044900.00231028200
2013-01-2544400.0044750.0044400.0044750.0016713750
2013-01-2444600.0044600.0044300.0044600.008355850
2013-01-2344050.0044600.0044050.0044600.0013576450
2013-01-2244550.0044750.0044000.0044500.00341506250
2013-01-2144550.0044850.0044550.0044850.007312400
2013-01-1844900.0044900.0044500.0044850.00421877650
2013-01-1744950.0044950.0044500.0044800.0016716750
2013-01-1644900.0044950.0044650.0044850.00391750100
2013-01-1544750.0044800.0044550.0044800.00321429550
2013-01-1144500.0044750.0044500.0044700.0019848050
2013-01-1044600.0044600.0044550.0044600.0011490550
2013-01-0944550.0044550.0044000.0044550.0010442700
2013-01-0844500.0044550.0044000.0044550.0011488900
2013-01-0744050.0044450.0043500.0044400.00311365650
2013-01-0444500.0044600.0044400.0044400.0016712000
2012-12-2844200.0044600.0044200.0044550.0010443850
2012-12-2744350.0044550.0044250.0044250.0012533000
2012-12-2644350.0044600.0044350.0044600.00261157400
2012-12-2544450.0044600.0044150.0044500.0020888950
2012-12-2144550.0044700.0043900.0044500.00502212000
2012-12-2044500.0044750.0044100.0044650.00622754400
2012-12-1944250.0044800.0044250.0044350.00331467200
2012-12-1844700.0044850.0044700.0044800.00311388450
2012-12-1744750.0044850.0044350.0044700.00291295050
2012-12-1444400.0044800.0044100.0044800.00813602600
2012-12-1344850.0044850.0044400.0044800.0017758200
2012-12-1244600.0044900.0044600.0044850.0020893450
2012-12-1144450.0044900.0044200.0044850.00934153950
2012-12-1044750.0044850.0044400.0044850.00301342850
2012-12-0744450.0044800.0044400.0044750.00281248950
2012-12-0644850.0044850.0044550.0044800.0017759900
2012-12-0544650.0044850.0044400.0044800.00261161650
2012-12-0444600.0044800.0044550.0044550.00271206850
2012-12-0344150.0044700.0044150.0044650.00371644800
2012-11-3044400.0044700.0044150.0044650.00301332300
2012-11-2943950.0044750.0043950.0044750.00572529850
2012-11-2844500.0044800.0044500.0044800.0010447550
2012-11-2744700.0044750.0044100.0044700.0019847300
2012-11-2644650.0044650.0044500.0044650.0010446050
2012-11-2244100.0044600.0043550.0044600.00281237700
2012-11-2143900.0044100.0043550.0044100.0016703650
2012-11-2044400.0044400.0043150.0043150.00482111200
2012-11-1944300.0044750.0044000.0044150.00421865700
2012-11-1644750.0044850.0044100.0044750.00693069250
2012-11-1544750.0044800.0044000.0044800.00241063600
2012-11-1444750.0044800.0042600.0044750.00522279300
2012-11-1344650.0044650.0044000.0044600.00351550000
2012-11-1244450.0044950.0044400.0044800.0022982900
2012-11-0944500.0044850.0044500.0044850.0013581450
2012-11-0844450.0044800.0044300.0044800.00261159500
2012-11-0744800.0044850.0044550.0044800.0012537100
2012-11-0644500.0044850.0044150.0044850.00271204100
2012-11-0544800.0044800.0044450.0044800.009402350
2012-11-0244800.0044800.0044800.0044800.00289600
2012-11-0144800.0044800.0044450.0044800.0018803550
2012-10-3144850.0044850.0044250.0044800.00341520700
2012-10-3044750.0044850.0044250.0044850.0019849100
2012-10-2944400.0044800.0044400.0044800.0015670700
2012-10-2644800.0044800.0044250.0044800.0015670450
2012-10-2544750.0044800.0044750.0044800.008358150
2012-10-2444550.0044750.0044400.0044750.0019846950
2012-10-2344150.0044700.0044100.0044200.0022974650
2012-10-2244500.0044850.0044500.0044850.00401786200
2012-10-1944150.0044450.0043950.0044450.00251106800
2012-10-1844050.0044150.0043300.0044150.00341490550
2012-10-1743250.0044050.0043250.0044050.00301317500
2012-10-1643750.0044050.0043350.0043500.00301316050
2012-10-1543200.0043850.0042500.0043800.00371604900
2012-10-1243250.0043850.0043250.0043750.00331440650
2012-10-1143700.0043750.0043050.0043700.00251088000
2012-10-1043400.0043650.0043000.0043650.0017735000
2012-10-0943200.0043500.0043200.0043500.00421817650
2012-10-0543200.0043250.0042700.0043250.0012518200
2012-10-0443150.0043200.0043000.0043200.00401724900
2012-10-0342750.0043200.0042700.0043200.00271163200
2012-10-0243150.0043200.0043000.0043200.0016690400
2012-10-0142850.0043250.0042300.0043100.00451931000
2012-09-2842800.0042800.0042800.0042800.008342400
2012-09-2742800.0042800.0042350.0042800.0013555050
2012-09-2642900.0042900.0041750.0042700.0014592400
2012-09-2542950.0042950.0042400.0042400.006257100
2012-09-2442800.0042850.0042800.0042850.0010428300
2012-09-2142350.0042750.0042350.0042750.0010426050
2012-09-2042100.0042700.0042100.0042700.0022933600
2012-09-1941800.0042700.0041550.0042700.00341432350
2012-09-1841750.0042300.0041750.0042200.006252750
2012-09-1442600.0042600.0041650.0041650.008335750
2012-09-1342650.0042650.0042650.0042650.00285300
2012-09-1242000.0042900.0041600.0042900.0016680900
2012-09-1141700.0042900.0041650.0042900.00482042300
2012-09-1042650.0043100.0042650.0043100.005214050
2012-09-0743000.0043100.0043000.0043100.0013559200
2012-09-0642700.0043550.0040000.0043100.00381591350
2012-09-0500
2012-09-0443650.0043700.0043200.0043600.0015653500
2012-09-0342900.0043500.0042550.0043500.0022953400
2012-08-3142350.0043400.0042350.0043400.0023986050
2012-08-3043300.0043500.0042500.0043450.00411770650
2012-08-2943350.0043400.0042500.0043400.00271161250
2012-08-2842250.0043350.0042200.0043300.00743171600
2012-08-2742900.0043000.0042100.0043000.00321370800
2012-08-2442900.0042950.0041900.0042950.00281198600
2012-08-2342000.0042950.0042000.0042900.0018768050
2012-08-2242950.0042950.0042950.0042950.0010429500
2012-08-2142800.0042900.0042800.0042900.00281199700
2012-08-2042650.0042650.0042500.0042500.007298350
2012-08-1740900.0042500.0040900.0042500.00281182100
2012-08-1640500.0042350.0040500.0042300.00692864450
2012-08-1540800.0040950.0040100.0040950.0022898300
2012-08-1441000.0041200.0040850.0040950.00542211700
2012-08-1338350.0040750.0038350.0040700.00722857500
2012-08-1038050.0038750.0037550.0038750.00381450400
2012-08-0938450.0038450.0038450.0038450.00276900
2012-08-0838750.0038800.0038200.0038200.0022849850
2012-08-0737900.0038650.0037900.0038650.0013499200
2012-08-0638750.0038750.0038000.0038000.0015572950
2012-08-0338450.0038850.0038050.0038750.0017653650
2012-08-0239100.0039150.0038150.0038950.0020773200
2012-08-0139200.0039200.0039100.0039150.0011430650
2012-07-3139200.0039200.0038200.0039150.00441706200
2012-07-3039550.0039550.0038550.0039300.0017664600
2012-07-2738400.0038950.0038400.0038950.009348450
2012-07-2638900.0038900.0038500.0038500.0011425950
2012-07-2539150.0039650.0038750.0038750.0015587450
2012-07-2439500.0040000.0039300.0040000.0014555200
2012-07-2339050.0040500.0039050.0039950.00391539850
2012-07-2040700.0040750.0039500.0040550.0021845800
2012-07-1941000.0041000.0038550.0040700.00281112850
2012-07-1840950.0040950.0040950.0040950.008327600
2012-07-1740950.0040950.0040050.0040950.00471920600
2012-07-1340750.0040850.0040700.0040850.0012489000
2012-07-1241850.0041850.0040000.0040700.00391579000
2012-07-1140800.0042100.0040000.0042000.00763105350
2012-07-1042000.0042950.0042000.0042900.00251065100
2012-07-0943100.0043150.0043100.0043150.008344950

   ※ 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