[3798 JQスタンダード] ULS-G 日足 時系列データ

[3798 JQスタンダード] ULS-G (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12100000.00100600.0097600.0099900.0011211062300
2013-07-1199000.00101000.0097600.0099100.0012512395900
2013-07-10105400.00110800.00101400.00104000.0034836470300
2013-07-09106800.00119000.00103500.00112000.0072779970400
2013-07-0887500.00102300.0087500.00102300.0054052997300
2013-07-0583800.0087400.0083800.0087300.00827015100
2013-07-0483000.0085900.0083000.0085200.00655494300
2013-07-0383600.0084800.0081000.0084800.00594913300
2013-07-0281800.0083500.0081500.0083300.00685591900
2013-07-0175700.0081900.0075700.0080500.00534145600
2013-06-2872300.0077000.0072000.0075500.00251846400
2013-06-2768000.0071000.0067300.0071000.0023115727400
2013-06-2679900.0081300.0070500.0070500.0014611104700
2013-06-2580700.0082900.0079000.0082000.001159235800
2013-06-2483900.0084400.0081300.0082700.00241981200
2013-06-2183000.0083000.0081200.0081700.00594840400
2013-06-2083000.0084300.0083000.0083800.00322671500
2013-06-1985300.0086000.0082700.0086000.00423566000
2013-06-1882300.0085500.0082300.0083500.00766317200
2013-06-1786600.0086600.0082100.0083800.00937805500
2013-06-1491000.0091000.0087000.0087000.00514521900
2013-06-1387600.0088800.0087000.0087000.00595160900
2013-06-1287700.0090100.0086000.0090100.00786866500
2013-06-1187600.0091300.0087600.0089000.001008943400
2013-06-1095300.0095300.0084100.0091900.0013312021600
2013-06-0787100.0090000.0079000.0080500.0036830564400
2013-06-0696600.0099600.0081100.0087100.0039335693200
2013-06-05106500.00109800.00102000.00103200.0013414161400
2013-06-04110100.00111000.00106000.00107500.0013614667200
2013-06-03110000.00112300.00107200.00111000.0025227449200
2013-05-31110500.00116900.00110300.00112600.0017719910900
2013-05-30115000.00131300.00114000.00114700.001291158663000
2013-05-29105000.00113000.00105000.00109800.0011212147700
2013-05-28101600.00106800.00100500.00104000.0016516961500
2013-05-27110200.00111000.00102500.00104600.0010210885600
2013-05-24111000.00111900.00101200.00105100.0033134951100
2013-05-23112500.00122400.00100100.00110000.0055560668800
2013-05-22119700.00120000.00117500.00117600.0010612538800
2013-05-21120900.00123500.00118100.00120000.0022026557400
2013-05-20125200.00130000.00123000.00126000.0020025372600
2013-05-17118500.00128900.00117300.00125200.0017621687700
2013-05-16122700.00126500.00103000.00117200.0061469875100
2013-05-15132800.00133600.00122800.00122800.0071791467100
2013-05-14135000.00137200.00131400.00134000.0055674320500
2013-05-13128800.00136000.00128000.00134300.002212289788900
2013-05-10179800.00179800.00155200.00166800.00960159160000
2013-05-09174100.00183000.00174100.00179600.00807144099800
2013-05-08173800.00185000.00163800.00168400.00786138142100
2013-05-07157000.00178000.00156000.00173500.00851141781700
2013-05-02147000.00150800.00145000.00150800.0022132530700
2013-05-01152800.00152800.00148000.00148200.0026239251200
2013-04-30142700.00153000.00142700.00149800.0033749906800
2013-04-26151500.00151500.00142700.00145000.0017225279800
2013-04-25151300.00152000.00144500.00148900.0029443619300
2013-04-24156000.00157500.00150000.00151300.0034752778900
2013-04-23157500.00157800.00150200.00154300.0050678525700
2013-04-22150000.00154500.00149000.00151900.0065198529300
2013-04-19141000.00142000.00135100.00142000.0022731780400
2013-04-18141000.00144600.00135000.00138500.0041658071300
2013-04-17127700.00142500.00127100.00141700.0053673226200
2013-04-16128000.00128000.00124800.00128000.0019024054900
2013-04-15130500.00131600.00128000.00129300.0015419943500
2013-04-12136000.00136000.00128000.00130000.0029939036200
2013-04-11140000.00149700.00133300.00136400.0071299283400
2013-04-10123000.00152000.00123000.00144800.001947278307000
2013-04-09123000.00123200.00120200.00122000.0019223367200
2013-04-08120000.00121500.00118800.00120100.0020124168200
2013-04-05122400.00122400.00118300.00118700.0023127898200
2013-04-04120300.00123000.00117500.00118200.0038545990600
2013-04-03122000.00125900.00121800.00123100.0020825667900
2013-04-02123100.00124900.00109800.00124900.0058469048100
2013-04-01140300.00140300.00125500.00125600.0039251410300
2013-03-29135100.00135900.00125200.00131300.0064684419000
2013-03-28141200.00142400.00136000.00138700.0035849915500
2013-03-27148000.00148000.00141000.00143500.0041259232700
2013-03-26151000.00152700.00148300.00149000.0030445695700
2013-03-25150600.00155000.00150200.00151000.0022233715200
2013-03-22153800.00172100.00148900.00148900.001333213202500
2013-03-21151700.00152500.00149100.00151800.0031347096800
2013-03-19152000.00155900.00148200.00152000.0046269600400
2013-03-18148000.00160700.00145500.00154000.00798122192200
2013-03-15150100.00154100.00147100.00147500.0054781585800
2013-03-14144400.00161900.00144000.00154100.0064799765600
2013-03-13143000.00149500.00138800.00146200.0046066276800
2013-03-12143900.00158000.00143000.00146500.00752113367000
2013-03-11152000.00152000.00140000.00143000.001022149593000
2013-03-08161600.00164800.00154100.00154100.001043163590100
2013-03-07171000.00173000.00166100.00166300.0055493212600
2013-03-06170500.00177000.00165000.00172000.00823139334800
2013-03-05186000.00189800.00170200.00170500.001236221346600
2013-03-04180800.00205000.00177000.00184500.003078585016000
2013-03-01155000.00176900.00150300.00172800.002442404252800
2013-02-28170500.00171200.00146300.00156600.003793595168900
2013-02-27210000.00218900.00175000.00184000.005042981838900
2013-02-26183000.00192000.00161500.00192000.0054681021576700
2013-02-25134000.00152000.00132600.00152000.002469362264500
2013-02-22130500.00136300.00110400.00122000.004631579351400
2013-02-21106000.00106500.00101200.00106500.001505158052300
2013-02-2084000.0091500.0082000.0091500.003440309438000
2013-02-1976000.0077500.0071100.0076500.0052839814600
2013-02-1863900.0069800.0062500.0069800.001087113400
2013-02-1567400.0067400.0062600.0065000.001409111200
2013-02-1468400.0069100.0066600.0068000.001067165400
2013-02-1369500.0070300.0067500.0068400.0021915026200
2013-02-1275500.0075500.0069700.0072600.0053239122100
2013-02-0867000.0067500.0065000.0067200.001016667500
2013-02-0766400.0066800.0064500.0066800.001036722300
2013-02-0667000.0067300.0065400.0066400.001358941100
2013-02-0566500.0067000.0064200.0066700.00734818400
2013-02-0464000.0067600.0064000.0065500.0016711083300
2013-02-0168500.0068500.0063500.0065000.0031120312200
2013-01-3173000.0073000.0066500.0069300.0016111243800
2013-01-3064300.0071700.0062500.0071600.0067844928100
2013-01-2965000.0065000.0062000.0063000.0022013969300
2013-01-2864800.0065800.0063000.0064000.0023915386900
2013-01-2556400.0060500.0056400.0060000.0041124261700
2013-01-2453200.0054700.0053100.0054700.00462469700
2013-01-2353300.0054600.0052900.0054600.00522779000
2013-01-2254300.0055100.0053000.0054300.00754048000
2013-01-2155000.0057000.0054000.0055300.00904958400
2013-01-1856800.0061000.0054800.0056300.0029016851400
2013-01-1750700.0056700.0050700.0054700.0026113873900
2013-01-1650500.0050700.0050000.0050700.00452270300
2013-01-1549400.0050600.0049050.0049550.00211040250
2013-01-1149200.0050000.0049200.0049800.00261289350
2013-01-1049300.0050300.0048500.0049800.00713498500
2013-01-0948850.0050300.0048850.0050300.00261294600
2013-01-0849500.0050700.0049200.0050000.00401996750
2013-01-0750000.0050500.0048500.0049400.00502490150
2013-01-0449000.0050500.0048500.0050000.001507433600
2012-12-2846000.0048500.0045000.0048400.001205665950
2012-12-2745500.0046200.0044450.0046200.00492223450
2012-12-2644000.0045600.0044000.0045600.00271205550
2012-12-2544450.0044450.0043600.0044100.00441944300
2012-12-2143300.0044000.0043300.0043900.0014611150
2012-12-2043800.0044000.0043000.0044000.0022958700
2012-12-1944000.0044700.0043100.0044500.00271186450
2012-12-1844500.0044700.0043500.0044000.00602640200
2012-12-1744000.0044800.0044000.0044500.00391723200
2012-12-1443500.0044000.0043100.0044000.0014611900
2012-12-1342350.0043700.0042300.0043700.0021898050
2012-12-1242750.0042900.0042200.0042900.0022938950
2012-12-1142200.0042800.0042200.0042750.0010424900
2012-12-1042550.0042900.0042500.0042500.0023978800
2012-12-0743000.0043000.0042500.0043000.0014597100
2012-12-0643300.0043300.0042300.0042300.00431849050
2012-12-0544000.0044000.0044000.0044000.004176000
2012-12-0443000.0043100.0043000.0043100.0013559500
2012-12-0343100.0043100.0042100.0043100.00512185550
2012-11-3043450.0043900.0043000.0043000.00462002900
2012-11-2943450.0043450.0043450.0043450.004173800
2012-11-2842150.0043450.0040400.0043450.00502100400
2012-11-2743000.0043000.0042050.0042950.0011469150
2012-11-2642500.0043000.0042500.0043000.00251071500
2012-11-2242650.0042650.0042300.0042300.0015637300
2012-11-2142500.0043000.0042500.0042600.00281198650
2012-11-2042200.0042500.0042000.0042500.0017717950
2012-11-1941600.0042250.0041550.0042000.0018757000
2012-11-1642100.0043350.0042000.0042200.00301263850
2012-11-1543000.0043000.0041300.0042300.0015631900
2012-11-1444000.0044000.0042050.0043800.0015640650
2012-11-1343000.0044000.0043000.0044000.0014605150
2012-11-1243150.0043350.0043150.0043350.0010432900
2012-11-0944400.0044400.0044400.0044400.004177600
2012-11-0844500.0044600.0044100.0044600.0012532000
2012-11-0745000.0045050.0044000.0045050.00381689000
2012-11-0645000.0046300.0045000.0045900.00783527850
2012-11-0544800.0047500.0043200.0045550.001938883800
2012-11-0244000.0045900.0042500.0044300.00944153300
2012-11-0145950.0045950.0045000.0045000.006273900
2012-10-3143500.0045000.0043400.0045000.00622757850
2012-10-3043500.0045500.0042000.0043500.001456347850
2012-10-2941750.0044000.0041750.0043100.00753234150
2012-10-2642000.0042000.0041600.0042000.0019795400
2012-10-2540500.0042400.0040500.0042400.00723017150
2012-10-2440000.0040750.0040000.0040750.003120900
2012-10-2340500.0040850.0039850.0040850.009361500
2012-10-2240300.0040300.0040300.0040300.00140300
2012-10-1940500.0041000.0040050.0041000.0019768500
2012-10-1840000.0040700.0040000.0040700.003120900
2012-10-1739800.0039800.0039800.0039800.00139800
2012-10-1639900.0040000.0039900.0040000.00481919400
2012-10-1540500.0040500.0039750.0039850.0010401800
2012-10-1239850.0040750.0039550.0040750.0012480450
2012-10-1140200.0040200.0040200.0040200.003120600
2012-10-1040300.0040300.0040050.0040300.0010402250
2012-10-0940600.0040650.0040100.0040650.00763074950
2012-10-0541150.0041300.0040700.0041300.0018739800
2012-10-0441250.0041250.0040500.0041100.0011448250
2012-10-0340950.0041000.0040850.0040900.005204600
2012-10-0241250.0041250.0040900.0041000.0018738200
2012-10-0140500.0041300.0040400.0041200.0011449650
2012-09-2840050.0040700.0040050.0040400.00331326550
2012-09-2740000.0040150.0040000.0040150.004160450
2012-09-2639550.0039550.0039500.0039500.004158050
2012-09-2539500.0040000.0039300.0039300.0012477150
2012-09-2440100.0040100.0039400.0040100.0023920500
2012-09-2139600.0040100.0039600.0039750.00261034100
2012-09-2041000.0041000.0040950.0041000.0014573950
2012-09-1940350.0040750.0040100.0040750.0010402350
2012-09-1840700.0040700.0040700.0040700.003122100
2012-09-1442300.0042300.0040000.0040000.00542203200
2012-09-1340900.0041900.0040900.0041900.00281162050
2012-09-1240000.0041800.0040000.0041800.0018731300
2012-09-1100
2012-09-1040000.0041000.0040000.0040900.0022893500
2012-09-0739300.0039400.0039300.0039400.0016628900
2012-09-0639200.0039200.0039050.0039050.005195550
2012-09-0541150.0041400.0039300.0040000.0016648250
2012-09-0439050.0039050.0039050.0039050.00139050
2012-09-0340000.0040000.0038050.0038750.00401544950
2012-08-3140200.0040500.0040200.0040500.0020807000
2012-08-3040500.0040900.0040200.0040900.005202600
2012-08-2940400.0040750.0040200.0040700.0016647450
2012-08-2841700.0041700.0040350.0040700.00411658650
2012-08-2741400.0041400.0040000.0041300.005202700
2012-08-2440050.0041300.0040050.0040700.008325700
2012-08-2339950.0040000.0039950.0040000.005199850
2012-08-2239800.0039800.0039400.0039400.005197650
2012-08-2139100.0039900.0039100.0039900.009353900
2012-08-2039050.0039050.0039050.0039050.0015585750
2012-08-1740000.0040000.0039050.0039050.005197150
2012-08-1639500.0039500.0039500.0039500.00139500
2012-08-1539000.0039450.0038700.0039450.007272950
2012-08-1438550.0038800.0038100.0038800.0020771200
2012-08-1342300.0042300.0037350.0038500.00431693550
2012-08-1041300.0041850.0041000.0041000.0019784550
2012-08-0940000.0041700.0040000.0041700.008331200
2012-08-0839950.0041400.0039950.0041000.0017694550
2012-08-0700
2012-08-0639100.0041000.0039100.0039400.0014555900
2012-08-0340500.0040500.0040400.0040500.0010404750
2012-08-0238800.0040000.0038800.0040000.0013510400
2012-08-0100
2012-07-3139400.0039500.0038400.0039500.0016622900
2012-07-3039600.0039700.0038550.0039200.0019737600
2012-07-2738700.0039600.0038300.0039600.0014548400
2012-07-2638600.0042000.0038050.0039650.00933659600
2012-07-2537100.0037850.0036500.0036500.0015553000
2012-07-2437700.0037800.0037000.0037000.0012449250
2012-07-2337500.0038100.0037500.0038100.0012453400
2012-07-2039500.0039600.0037850.0039600.00311187450
2012-07-1938000.0040500.0037800.0040000.0018706000
2012-07-1838000.0038000.0037300.0037800.00271019350
2012-07-1738600.0038950.0038600.0038750.0018696800
2012-07-1339100.0039800.0039000.0039800.0014552700
2012-07-1239300.0039300.0039100.0039100.005195700
2012-07-1139000.0039300.0038700.0039250.00401559000
2012-07-1038700.0039800.0038700.0039000.0024941250
2012-07-0941200.0041200.0038650.0039100.001927563800

   ※ 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