[3804 JQスタンダード] システムディ 日足 時系列データ

[3804 JQスタンダード] システムディ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12322.00325.00303.00304.0012350038673100
2013-07-11277.00350.00275.00350.0023250078487100
2013-07-10273.00278.00259.00270.0053001410700
2013-07-09276.00277.00266.00273.002800761700
2013-07-08276.00280.00262.00277.0067001825400
2013-07-05262.00279.00262.00275.00151004083300
2013-07-04264.00264.00253.00262.0089002318000
2013-07-03252.00259.00250.00252.0061001538800
2013-07-02252.00260.00243.00251.0084002115000
2013-07-01259.00259.00243.00250.0043001065900
2013-06-28240.00249.00236.00246.00107002604100
2013-06-27238.00243.00230.00237.0090002118200
2013-06-26243.00270.00238.00238.00357008901400
2013-06-25261.00261.00240.00247.00283007079300
2013-06-24269.00269.00260.00266.0050001324000
2013-06-21251.00263.00251.00261.00121003075800
2013-06-20271.00271.00260.00261.00137003618900
2013-06-19276.00282.00262.00264.00180004875400
2013-06-18296.00296.00280.00282.00320009122800
2013-06-17300.00306.00278.00291.0012650036765300
2013-06-14256.00333.00256.00333.0021300068873600
2013-06-13269.00273.00250.00253.0046001198900
2013-06-12261.00267.00258.00267.001300342200
2013-06-11260.00263.00255.00263.001700441100
2013-06-10251.00264.00251.00264.002900736800
2013-06-07251.00253.00236.00250.00175004330800
2013-06-06286.00286.00270.00271.00176004831200
2013-06-05299.00299.00291.00291.001700503800
2013-06-04289.00297.00288.00297.003200938000
2013-06-03299.00299.00289.00295.001300384900
2013-05-31293.00295.00292.00295.001700498900
2013-05-30302.00302.00293.00293.0059001771000
2013-05-29300.00304.00294.00302.0097002903800
2013-05-28290.00303.00290.00296.0048001421600
2013-05-27300.00300.00287.00296.0079002349100
2013-05-24293.00304.00281.00289.00135003909500
2013-05-23319.00330.00276.00287.00312009238600
2013-05-22330.00330.00312.00319.0065002094600
2013-05-21354.00354.00327.00329.003170010837000
2013-05-20325.00347.00320.00346.00198006664600
2013-05-17307.00335.00307.00330.00216006973500
2013-05-16319.00325.00296.00313.003810011679300
2013-05-15364.00364.00316.00325.004250014247200
2013-05-14350.00364.00345.00356.00268009431600
2013-05-13388.00388.00351.00356.005730020883300
2013-05-10382.00403.00382.00386.00344500132617300
2013-05-09462.00462.00462.00462.006140028366800
2013-05-08330.00382.00330.00382.0021590078413200
2013-05-07300.00310.00291.00302.00229006959600
2013-05-02295.00318.00289.00299.004970014962600
2013-05-01272.00306.00271.00305.004730013470200
2013-04-30270.00280.00265.00280.00142003843700
2013-04-26271.00273.00264.00266.00198005307500
2013-04-25265.00277.00261.00277.00154004106000
2013-04-24279.00279.00261.00269.0082002203400
2013-04-23273.00276.00269.00271.0081002203200
2013-04-22266.00282.00266.00271.00264007238500
2013-04-19260.00262.00258.00261.003200831000
2013-04-18260.00263.00255.00260.0049001271700
2013-04-17255.00260.00254.00255.0086002203500
2013-04-16256.00259.00249.00255.0085002155800
2013-04-15250.00270.00243.00256.00302007811600
2013-04-12245.00249.00244.00249.002400588300
2013-04-11251.00252.00249.00249.0068001699000
2013-04-10252.00255.00246.00253.0069001740300
2013-04-09250.00254.00245.00250.00165004092800
2013-04-08248.00253.00248.00253.003200806000
2013-04-05258.00258.00248.00248.0046001152100
2013-04-04252.00259.00246.00252.0081002028400
2013-04-03260.00261.00247.00260.00150003859600
2013-04-02250.00258.00244.00255.0044001097100
2013-04-01256.00256.00250.00250.00114002892500
2013-03-29252.00259.00248.00253.002300584600
2013-03-28244.00255.00244.00250.00178004381400
2013-03-27255.00261.00248.00260.00122003118000
2013-03-26262.00263.00250.00250.00175004500400
2013-03-25248.00259.00241.00259.0099002466300
2013-03-22242.00247.00240.00241.0054001305200
2013-03-21247.00248.00240.00245.002300565800
2013-03-19255.00255.00236.00239.0068001651700
2013-03-18247.00264.00245.00245.002800697900
2013-03-15245.00269.00243.00250.00234006019900
2013-03-14257.00257.00245.00249.00176004371600
2013-03-13252.00253.00248.00253.002200549500
2013-03-12250.00255.00249.00252.0083002092300
2013-03-11265.00265.00252.00253.00205005222200
2013-03-08256.00260.00253.00253.00176004485800
2013-03-07255.00267.00248.00257.004750012330400
2013-03-06247.00254.00247.00248.0054001345000
2013-03-05241.00248.00241.00248.0049001201300
2013-03-04241.00244.00241.00241.004000968900
2013-03-01236.00241.00236.00241.001900453500
2013-02-28238.00243.00238.00238.0046001101900
2013-02-27245.00248.00241.00241.0060001466000
2013-02-26242.00242.00235.00241.0082001975500
2013-02-25240.00242.00231.00242.0084001989800
2013-02-22255.00255.00235.00240.00195004775900
2013-02-21225.00258.00223.00247.008930021599900
2013-02-20222.00222.00220.00220.001900421600
2013-02-19217.00220.00216.00220.002000436500
2013-02-18214.00218.00213.00218.004400944900
2013-02-15232.00232.00211.00214.00195004280700
2013-02-14229.00233.00227.00228.0088002013200
2013-02-13235.00235.00223.00228.00139003173500
2013-02-12242.00242.00234.00238.003600850500
2013-02-08243.00246.00228.00245.00325007683100
2013-02-07255.00255.00245.00251.0067001681500
2013-02-06255.00270.00240.00252.003980010083600
2013-02-05233.00252.00231.00252.00365008688600
2013-02-04223.00297.00223.00233.0020040053024500
2013-02-01219.00222.00219.00221.0064001407800
2013-01-31225.00225.00221.00221.00134002985400
2013-01-30226.00228.00224.00225.00109002461100
2013-01-29226.00233.00226.00232.00120002736900
2013-01-28227.00227.00224.00225.00143003234100
2013-01-25220.00222.00219.00221.00159003507700
2013-01-24220.00220.00217.00219.0087001892100
2013-01-23220.00220.00218.00218.00128002806700
2013-01-22220.00221.00217.00220.00128002804300
2013-01-21218.00218.00216.00217.003300716500
2013-01-18216.00218.00215.00216.004600997400
2013-01-17218.00218.00215.00215.0078001686000
2013-01-16216.00218.00216.00218.0086001867200
2013-01-15215.00217.00215.00217.0056001209600
2013-01-11215.00217.00214.00214.0066001420300
2013-01-10221.00223.00215.00215.00108002370100
2013-01-09213.00228.00213.00225.00112002445200
2013-01-08215.00216.00214.00216.001600343500
2013-01-07216.00217.00215.00217.0057001230600
2013-01-04216.00216.00211.00215.0061001306500
2012-12-28214.00214.00212.00214.003100660400
2012-12-27213.00214.00211.00213.003200679200
2012-12-26213.00215.00211.00215.0081001723400
2012-12-25211.00214.00209.00213.00121002558800
2012-12-21212.00212.00211.00211.002500528500
2012-12-20214.00214.00211.00211.004400932500
2012-12-19212.00216.00211.00212.0078001653700
2012-12-18217.00217.00211.00212.003300707800
2012-12-17214.00226.00208.00209.00425009257800
2012-12-14209.00216.00208.00212.0074001572000
2012-12-13213.00214.00208.00209.00173003638100
2012-12-12245.00250.00211.00211.0011180025535900
2012-12-11209.00209.00203.00205.0099002028500
2012-12-10208.00208.00200.00203.00414008414500
2012-12-07216.00216.00213.00213.002700577000
2012-12-06211.00213.00211.00213.001600339200
2012-12-05212.00212.00212.00212.0010021200
2012-12-04216.00216.00212.00215.001300277200
2012-12-03212.00216.00212.00216.002000424600
2012-11-30221.00221.00216.00218.001100240300
2012-11-29217.00221.00211.00215.004000860600
2012-11-28217.00217.00214.00217.001800388900
2012-11-27213.00217.00210.00212.00100002150500
2012-11-26215.00215.00214.00214.0071001526400
2012-11-22207.00212.00207.00212.0081001700400
2012-11-21208.00208.00205.00207.003600739400
2012-11-20207.00209.00204.00207.002000413500
2012-11-19205.00206.00205.00206.001200246100
2012-11-16204.00204.00201.00201.003600726400
2012-11-15204.00204.00202.00203.001600324500
2012-11-14204.00207.00203.00203.001200245600
2012-11-13207.00207.00199.00205.0058001175200
2012-11-12205.00206.00205.00206.001000205200
2012-11-09206.00206.00206.00206.0049001009400
2012-11-08208.00209.00206.00206.003500723600
2012-11-07207.00208.00207.00208.0030062200
2012-11-06211.00211.00207.00208.003700772000
2012-11-05208.00209.00207.00207.001200250300
2012-11-02211.00211.00209.00209.0058001217600
2012-11-01209.00211.00202.00210.0078001610600
2012-10-31212.00212.00212.00212.0010021200
2012-10-30215.00215.00215.00215.0020043000
2012-10-29214.00214.00209.00210.00104002185900
2012-10-26220.00220.00217.00220.0089001956500
2012-10-25213.00219.00213.00219.004600995100
2012-10-24215.00217.00212.00217.001700365300
2012-10-23217.00217.00211.00212.003800809500
2012-10-22214.00216.00214.00216.001700364700
2012-10-19213.00213.00210.00213.0030063600
2012-10-18215.00216.00209.00215.003700792900
2012-10-17217.00218.00215.00215.002500541900
2012-10-16212.00216.00211.00216.003500744700
2012-10-15210.00211.00210.00211.001700357200
2012-10-12207.00211.00207.00209.0057001184400
2012-10-11213.00213.00211.00211.001600338600
2012-10-10212.00213.00212.00212.002600552400
2012-10-09215.00215.00211.00213.0067001426200
2012-10-05213.00215.00213.00214.002700575800
2012-10-04215.00216.00215.00216.00600129100
2012-10-03214.00217.00214.00214.002100450400
2012-10-02213.00215.00213.00213.001600341700
2012-10-01213.00215.00212.00215.002500533500
2012-09-28213.00216.00213.00214.001200257300
2012-09-27211.00212.00211.00212.001100232300
2012-09-26218.00218.00210.00212.0085001826700
2012-09-25215.00216.00212.00216.0091001939500
2012-09-24214.00219.00211.00212.0070001502600
2012-09-21224.00224.00209.00209.00158003374900
2012-09-20225.00225.00218.00220.002300509400
2012-09-19225.00226.00225.00225.00500112700
2012-09-18220.00228.00220.00226.004500999300
2012-09-14225.00232.00219.00220.00131002934100
2012-09-13224.00229.00224.00229.002000453000
2012-09-12223.00229.00223.00228.003300752000
2012-09-11220.00227.00216.00226.0055001225500
2012-09-10224.00227.00212.00215.0064001417500
2012-09-07227.00227.00227.00227.00800181600
2012-09-06224.00228.00220.00224.0057001272000
2012-09-05223.00229.00223.00224.003700830900
2012-09-04226.00230.00226.00228.001300297100
2012-09-03226.00230.00223.00230.004200945700
2012-08-31228.00228.00228.00228.0020045600
2012-08-30228.00228.00227.00227.0030068200
2012-08-29225.00233.00225.00233.001600361400
2012-08-28234.00234.00223.00231.003600815800
2012-08-27237.00237.00237.00237.0051001208700
2012-08-24229.00229.00226.00229.001800411100
2012-08-23228.00229.00225.00225.001200273700
2012-08-22229.00229.00227.00227.001000228200
2012-08-21227.00228.00223.00227.0050001131900
2012-08-20225.00228.00225.00225.001400317000
2012-08-17227.00227.00221.00227.001200267600
2012-08-16227.00227.00225.00227.00700158100
2012-08-15223.00227.00222.00227.001400312100
2012-08-14225.00227.00225.00227.00700158000
2012-08-13225.00225.00220.00224.00500111300
2012-08-10233.00233.00216.00228.00162003569600
2012-08-09230.00230.00230.00230.00500115000
2012-08-08228.00234.00215.00234.0091002044400
2012-08-07228.00228.00220.00228.0077001714300
2012-08-06228.00230.00224.00224.002100480600
2012-08-03228.00228.00223.00228.00800181900
2012-08-02226.00227.00226.00227.00600135700
2012-08-01227.00229.00223.00226.003200720300
2012-07-31222.00233.00222.00229.002700614400
2012-07-30227.00230.00223.00229.002900655200
2012-07-27225.00228.00225.00225.0075001691200
2012-07-26235.00235.00215.00235.00211004726700
2012-07-25226.00235.00224.00235.0054001229000
2012-07-24227.00234.00222.00234.003500788500
2012-07-23234.00234.00229.00234.001400323500
2012-07-20243.00243.00231.00234.001000235400
2012-07-19234.00241.00223.00240.00123002866100
2012-07-18234.00237.00234.00235.003500820600
2012-07-17233.00238.00233.00238.003500822400
2012-07-13237.00238.00235.00238.0082001939300
2012-07-12245.00245.00235.00239.003700885700
2012-07-11254.00254.00239.00242.0074001817000
2012-07-10239.00254.00233.00250.00146003581800
2012-07-09241.00241.00224.00240.0075001750100

   ※ 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