[3794 JQスタンダード] NDソフトウェア 日足 時系列データ

[3794 JQスタンダード] NDソフトウェア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-311201.001210.001195.001195.0070008404200
2013-05-301221.001221.001220.001220.00700854500
2013-05-291211.001229.001211.001229.00300365100
2013-05-281203.001203.001203.001203.00100120300
2013-05-271235.001235.001225.001225.0023002838100
2013-05-2400
2013-05-231320.001320.001230.001285.008001005400
2013-05-221270.001302.001250.001302.0020002567900
2013-05-2100
2013-05-2000
2013-05-171300.001300.001300.001300.0010001300000
2013-05-161310.001310.001250.001310.0013001692000
2013-05-151350.001350.001349.001349.00300404900
2013-05-141430.001430.001420.001420.0012001705000
2013-05-131438.001438.001420.001420.00300429600
2013-05-101400.001414.001380.001414.0052007270200
2013-05-091400.001420.001387.001387.0041005764700
2013-05-081390.001415.001381.001388.0050007000100
2013-05-071328.001393.001327.001393.001190016282600
2013-05-021320.001329.001310.001327.0074009755400
2013-05-011324.001334.001303.001315.001360017887300
2013-04-301307.001339.001307.001323.0036004760100
2013-04-261360.001360.001301.001335.0064008543600
2013-04-251390.001391.001320.001350.001960026668200
2013-04-241381.001386.001350.001375.001570021506600
2013-04-231292.001345.001288.001345.002310030422100
2013-04-221271.001284.001270.001282.001140014549000
2013-04-191243.001260.001236.001260.001310016350000
2013-04-181240.001269.001235.001252.001290016093500
2013-04-171238.001259.001231.001250.001150014226900
2013-04-161261.001261.001235.001250.0043005371200
2013-04-151265.001270.001226.001265.001490018767500
2013-04-121275.001280.001241.001265.00820010331100
2013-04-111276.001276.001265.001275.0065008268500
2013-04-101270.001270.001250.001270.00950011972900
2013-04-091280.001285.001266.001269.002530032380400
2013-04-081270.001286.001264.001265.001080013736200
2013-04-051248.001271.001242.001256.001670020949700
2013-04-041215.001228.001205.001228.0073008880200
2013-04-031229.001240.001210.001225.001210014771300
2013-04-021201.001250.001166.001228.003420041135200
2013-04-011302.001308.001231.001231.002090026510500
2013-03-291330.001330.001300.001316.001420018639500
2013-03-281315.001332.001310.001312.0049006452900
2013-03-271346.001354.001290.001335.002560033969300
2013-03-261390.001403.001380.001390.003430047749700
2013-03-251410.001420.001380.001390.003780053007700
2013-03-221370.001398.001370.001398.001640022679200
2013-03-211368.001420.001339.001398.006230086090800
2013-03-191349.001353.001325.001353.003240043457500
2013-03-181279.001342.001279.001329.004120053810900
2013-03-151234.001298.001228.001289.0089600113724400
2013-03-141207.001219.001207.001210.002150026106200
2013-03-131212.001217.001201.001210.002650032072500
2013-03-121223.001228.001214.001219.002800034221300
2013-03-111220.001223.001210.001223.002760033569200
2013-03-081195.001215.001195.001210.003200038550500
2013-03-071190.001205.001181.001200.004330051711400
2013-03-061197.001204.001180.001191.003220038351700
2013-03-051200.001220.001196.001196.003060036959400
2013-03-041225.001229.001179.001200.004310051702500
2013-03-011207.001229.001202.001220.001890023023700
2013-02-281185.001207.001181.001205.001610019238400
2013-02-271187.001194.001166.001168.002300027090800
2013-02-261210.001211.001181.001182.003660043692100
2013-02-251220.001240.001210.001221.001690020711800
2013-02-221191.001200.001188.001198.001610019212100
2013-02-211220.001222.001215.001218.0056006826600
2013-02-201219.001224.001215.001222.00940011453100
2013-02-191235.001235.001190.001217.00840010196800
2013-02-181230.001245.001222.001235.0059007267100
2013-02-151209.001230.001165.001230.002780032970400
2013-02-141167.001194.001164.001185.001810021310800
2013-02-131200.001200.001068.001161.00125900148972500
2013-02-121301.001309.001275.001275.002220028657100
2013-02-081324.001328.001295.001302.005640074555700
2013-02-071312.001328.001311.001325.00760010015000
2013-02-061275.001329.001275.001305.001990025882200
2013-02-051350.001350.001275.001275.002820037079200
2013-02-041381.001389.001346.001356.007150098217600
2013-02-011370.001385.001351.001371.002380032686000
2013-01-311363.001370.001350.001360.001850025141200
2013-01-301330.001359.001320.001350.001810024263500
2013-01-291290.001374.001289.001330.004370058393400
2013-01-281241.001289.001237.001289.003550044781200
2013-01-251239.001244.001225.001241.001900023481000
2013-01-241210.001228.001205.001228.002160026269100
2013-01-231225.001233.001215.001215.001720021023100
2013-01-221243.001243.001208.001213.001560019124500
2013-01-211250.001252.001220.001234.001680020899400
2013-01-181210.001240.001207.001238.003050037370500
2013-01-171196.001204.001193.001202.001590019051700
2013-01-161200.001205.001189.001193.001710020441000
2013-01-151188.001205.001188.001195.001460017423600
2013-01-111200.001209.001185.001188.001730020631800
2013-01-101221.001224.001181.001187.002290027456000
2013-01-091172.001218.001172.001198.004620055218800
2013-01-081170.001200.001164.001169.005220061576800
2013-01-071127.001169.001127.001160.005560063769900
2013-01-041130.001141.001110.001121.005910066164500
2012-12-281129.001130.001120.001125.002080023397900
2012-12-271121.001129.001116.001128.002470027700400
2012-12-261127.001164.001120.001121.004320048816700
2012-12-251147.001150.001116.001136.003150035863200
2012-12-211145.001159.001112.001113.005080057270200
2012-12-201180.001180.001161.001165.00960011207700
2012-12-191146.001190.001145.001180.002080024131600
2012-12-181170.001176.001140.001148.005340061594800
2012-12-171222.001238.001184.001184.002690032340100
2012-12-141272.001272.001200.001215.003640044984800
2012-12-131295.001298.001252.001270.002380030496800
2012-12-121275.001292.001270.001290.00860011038500
2012-12-111279.001289.001265.001282.001450018541800
2012-12-101231.001270.001227.001268.00890011034500
2012-12-071227.001233.001220.001233.0035004287100
2012-12-061219.001233.001211.001220.0060007319600
2012-12-051200.001220.001200.001211.0061007373700
2012-12-041195.001219.001195.001215.001710020614400
2012-12-031213.001227.001191.001209.001430017336200
2012-11-301245.001248.001211.001221.001410017334800
2012-11-291269.001275.001220.001245.002260028163800
2012-11-281252.001274.001251.001269.001250015806100
2012-11-271285.001285.001250.001269.001180014963400
2012-11-261290.001300.001253.001284.002880036785500
2012-11-221311.001311.001272.001285.002720035311600
2012-11-211261.001330.001261.001311.002750035445000
2012-11-201225.001255.001225.001245.001930023945000
2012-11-191188.001250.001180.001221.003010036265800
2012-11-161183.001198.001183.001185.001600019016800
2012-11-151162.001209.001162.001196.002970035319900
2012-11-141133.001199.001133.001186.006020069429100
2012-11-131205.001206.001121.001157.00125500144841500
2012-11-121185.001270.001185.001237.00222700269278300
2012-11-091451.001490.001412.001485.002040029637900
2012-11-081489.001496.001460.001476.002060030389900
2012-11-071507.001520.001467.001510.001530023003200
2012-11-061540.001571.001485.001495.002310035077100
2012-11-051564.001596.001561.001571.001040016398800
2012-11-021596.001599.001578.001598.00700011103800
2012-11-011550.001610.001530.001610.001670026353000
2012-10-311600.001600.001502.001570.003040047168100
2012-10-301634.001634.001590.001602.003590057540700
2012-10-291600.001645.001591.001635.002670043222800
2012-10-261552.001655.001540.001621.005360086742500
2012-10-251570.001580.001512.001551.002790043276700
2012-10-241458.001578.001455.001550.005330082039100
2012-10-231503.001520.001452.001479.003220047706300
2012-10-221361.001530.001360.001503.00101400147560500
2012-10-191350.001378.001344.001369.004290058168600
2012-10-181363.001363.001340.001345.00940012663300
2012-10-171369.001380.001351.001368.00920012539300
2012-10-161364.001370.001340.001369.001330018092700
2012-10-151323.001379.001319.001370.001860025216900
2012-10-121336.001344.001320.001335.002400031945300
2012-10-111370.001370.001332.001333.002530034188200
2012-10-101368.001389.001340.001389.003840052284100
2012-10-091326.001393.001318.001368.004010054103600
2012-10-051399.001399.001350.001351.004220057898000
2012-10-041333.001390.001326.001380.004140056169600
2012-10-031306.001328.001290.001328.003590046944300
2012-10-021324.001324.001266.001296.005520071568800
2012-10-011280.001340.001280.001306.00116000151258700
2012-09-281180.001269.001180.001263.005540067435400
2012-09-271180.001180.001161.001178.001720020171000
2012-09-261189.001190.001158.001165.002860033477500
2012-09-252385.002385.002361.002375.001670039661100
2012-09-242334.002369.002314.002335.001250029139200
2012-09-212365.002365.002312.002335.00660015457100
2012-09-202328.002375.002328.002352.002670062838500
2012-09-192298.002304.002275.002304.001530035022200
2012-09-182269.002281.002265.002271.001010022963400
2012-09-142300.002300.002266.002280.001260028760600
2012-09-132286.002290.002252.002283.001530034779600
2012-09-122292.002299.002273.002280.00950021679200
2012-09-112300.002305.002275.002292.003320075996200
2012-09-102300.002345.002282.002322.002730062867600
2012-09-072260.002264.002230.002250.001360030530500
2012-09-062260.002263.002226.002232.002070046421500
2012-09-052160.002320.002157.002263.0069500156376900
2012-09-042132.002170.002090.002153.0087800187426200
2012-09-032116.002139.002082.002082.002020042444100
2012-08-312083.002148.002083.002128.001730036562800
2012-08-302072.002142.002072.002080.001500031458700
2012-08-292135.002160.002051.002072.0048200100942600
2012-08-282020.002250.002015.002170.00161700342351100
2012-08-272061.002097.002039.002047.00101900210309800
2012-08-242170.002188.002135.002135.003430074108600
2012-08-232204.002208.002171.002195.0064300141082600
2012-08-222310.002313.002252.002253.003700083975400
2012-08-212376.002380.002320.002323.001440033815700
2012-08-202389.002415.002363.002397.003980095137400
2012-08-172485.002520.002450.002450.0036008908600
2012-08-162589.002589.002481.002505.00600015107400
2012-08-152600.002630.002545.002565.00530013695300
2012-08-142500.002575.002490.002575.001030026264800
2012-08-132520.002565.002450.002478.001020025600500
2012-08-102450.002520.002405.002492.002550062939200
2012-08-092206.002260.002206.002250.0035007831600
2012-08-082186.002205.002185.002205.0027005908600
2012-08-072214.002214.002155.002205.00940020645000
2012-08-062215.002260.002210.002211.0034007621900
2012-08-032211.002239.002210.002239.009001993900
2012-08-022201.002223.002201.002213.0013002872200
2012-08-012190.002240.002190.002213.0015003312300
2012-07-312194.002229.002176.002190.0030006575900
2012-07-302250.002270.002234.002234.005001125400
2012-07-272280.002290.002210.002271.0032007227200
2012-07-262160.002220.002145.002191.0035007651300
2012-07-252217.002224.002159.002159.001410031197800
2012-07-242128.002170.002128.002152.001860039832200
2012-07-232270.002278.002240.002278.00550012434100
2012-07-202279.002282.002265.002282.0016003633900
2012-07-192270.002285.002257.002270.0030006802200
2012-07-182264.002292.002255.002292.00780017645700
2012-07-172300.002300.002278.002280.0040009168100
2012-07-132307.002350.002300.002307.00870020218600
2012-07-122323.002355.002316.002316.0022005147000
2012-07-112310.002332.002310.002317.0022005098400
2012-07-102324.002350.002315.002325.00760017671400
2012-07-092385.002420.002326.002350.0036008543400
2012-07-062451.002451.002350.002393.00440010493000
2012-07-052460.002500.002455.002460.00690017051600
2012-07-042479.002479.002430.002455.0039009567200
2012-07-032380.002440.002380.002430.00530012758300
2012-07-022365.002402.002330.002398.00500011913000
2012-06-292276.002360.002272.002324.0035008091900
2012-06-282308.002308.002270.002274.00540012340200
2012-06-272370.002370.002302.002302.0025005817400
2012-06-262385.002385.002310.002350.0029006809600
2012-06-252400.002400.002356.002398.00530012668300
2012-06-222320.002331.002256.002330.00590013565000
2012-06-212360.002390.002355.002370.0033007822800
2012-06-202349.002420.002331.002360.00860020370900
2012-06-192199.002350.002190.002349.00960021765200
2012-06-182100.002199.002100.002199.001140024441100
2012-06-152155.002155.002075.002075.00910019374600
2012-06-142126.002129.002117.002125.00760016150400
2012-06-132111.002129.002100.002129.0023004854300
2012-06-122090.002115.002054.002100.0038007909700
2012-06-112109.002120.002090.002120.0030006331300
2012-06-082125.002125.002060.002090.0019003996600
2012-06-072170.002170.002070.002085.00600012760700
2012-06-061969.002100.001969.002080.0044008894500
2012-06-051903.001955.001898.001955.00730014050600
2012-06-042010.002010.001890.001905.001520029507800
2012-06-012095.002095.002042.002042.0047009687600
2012-05-312094.002118.002082.002095.00500010468000
2012-05-302049.002120.002034.002120.0037007688700
2012-05-292026.002070.002020.002054.0040008152900
2012-05-282100.002106.002034.002035.0035007252100

   ※ 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