[3822 JQスタンダード] Minori 日足 時系列データ

[3822 JQスタンダード] Minori (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12872.00875.00865.00875.0016001397200
2013-07-11861.00861.00852.00852.00300257300
2013-07-1000
2013-07-09851.00899.00851.00880.0016001388300
2013-07-08853.00860.00852.00852.0034002903300
2013-07-05845.00851.00845.00851.0022001869000
2013-07-04841.00845.00841.00845.00400336800
2013-07-03850.00850.00841.00841.00400339100
2013-07-02846.00846.00843.00846.0015001265800
2013-07-01831.00850.00825.00840.0016001337700
2013-06-28823.00827.00822.00827.0024001977900
2013-06-27810.00820.00803.00820.0049003976400
2013-06-26818.00825.00805.00805.0061004980000
2013-06-25840.00840.00825.00825.0036003013400
2013-06-24843.00845.00840.00840.00600505000
2013-06-21839.00840.00830.00839.0017001421800
2013-06-20840.00840.00826.00840.0019001591700
2013-06-19831.00831.00830.00830.00600498100
2013-06-18845.00845.00845.00845.0010084500
2013-06-17840.00840.00812.00839.0034002797700
2013-06-14840.00860.00840.00860.0045003788200
2013-06-1300
2013-06-12828.00840.00827.00840.0013001082300
2013-06-11860.00860.00860.00860.001100946000
2013-06-10840.00840.00840.00840.0032002688000
2013-06-07803.00804.00784.00800.0075005961800
2013-06-06834.00834.00815.00816.0035002893600
2013-06-05850.00855.00848.00848.0012001018900
2013-06-04850.00858.00824.00858.0045003794000
2013-06-03877.00880.00861.00861.0015001303500
2013-05-31879.00884.00874.00880.0034002974300
2013-05-30875.00879.00875.00875.00900787900
2013-05-29880.00890.00880.00881.0013001147800
2013-05-28850.00881.00850.00881.0024002059300
2013-05-27880.00880.00845.00880.0059005096400
2013-05-24865.00870.00865.00870.0038003290800
2013-05-23908.00914.00880.00880.00107009580500
2013-05-22915.00920.00909.00920.0043003927800
2013-05-21926.00926.00901.00910.0030002730100
2013-05-20932.00933.00892.00912.0057005244400
2013-05-17921.00922.00890.00919.0040003601800
2013-05-16950.00950.00890.00920.00104009533400
2013-05-15955.00966.00951.00954.0061005833800
2013-05-14959.00972.00959.00960.0044004233300
2013-05-13950.00952.00935.00951.0090008505100
2013-05-10929.00931.00929.00931.0025002324600
2013-05-09935.00935.00922.00927.0082007612200
2013-05-08952.00952.00915.00940.001290012047200
2013-05-07962.00962.00937.00950.0099009431000
2013-05-02957.00960.00954.00955.0022002106000
2013-05-01935.00960.00935.00960.0017001610800
2013-04-30936.00945.00931.00932.0013001217000
2013-04-26945.00945.00921.00925.0039003619600
2013-04-25970.00987.00954.00954.0036003492100
2013-04-24909.00999.00908.00955.0096008991000
2013-04-23899.00905.00888.00905.0049004409600
2013-04-22890.00900.00890.00899.0057005107700
2013-04-19874.00885.00870.00884.0033002893100
2013-04-18858.00880.00858.00879.0034002956300
2013-04-17865.00877.00862.00877.0020001734700
2013-04-16860.00868.00852.00865.0016001378800
2013-04-15852.00860.00852.00860.0021001799600
2013-04-12855.00857.00852.00852.0034002901900
2013-04-11861.00861.00853.00853.0034002917300
2013-04-10850.00880.00850.00850.001350011563700
2013-04-09838.00838.00838.00838.00800670400
2013-04-08825.00838.00815.00838.0028002300500
2013-04-05809.00860.00809.00815.0033002727500
2013-04-04800.00800.00800.00800.00900720000
2013-04-03820.00827.00783.00808.0046003714300
2013-04-02810.00820.00810.00820.0048003893000
2013-04-01841.00842.00829.00840.0040003352000
2013-03-29880.00880.00841.00841.0035002997700
2013-03-28888.00891.00875.00891.0025002207700
2013-03-27900.00917.00880.00917.0047004194600
2013-03-26871.00875.00865.00875.0019001657100
2013-03-25853.00870.00853.00861.0050004290600
2013-03-22829.00850.00829.00848.0046003862700
2013-03-21818.00828.00818.00828.0027002213500
2013-03-19806.00818.00806.00817.0025002035100
2013-03-18800.00803.00795.00803.0040003198000
2013-03-15786.00799.00786.00788.0041003240900
2013-03-14783.00793.00783.00785.00900708100
2013-03-13775.00795.00775.00780.0022001735100
2013-03-12780.00780.00772.00772.00400309800
2013-03-11777.00790.00775.00775.0034002648900
2013-03-08790.00790.00757.00780.0042003274500
2013-03-07753.00780.00753.00780.0076005821000
2013-03-06760.00760.00751.00755.0034002572300
2013-03-05751.00755.00751.00755.0018001354500
2013-03-04744.00750.00741.00743.00117008704300
2013-03-01743.00743.00740.00740.00500370600
2013-02-28743.00749.00736.00736.00123009199200
2013-02-27745.00745.00730.00730.0019001396000
2013-02-26740.00740.00730.00736.00700515400
2013-02-25730.00750.00730.00750.0070005170900
2013-02-22740.00741.00740.00740.0016001184100
2013-02-21730.00738.00730.00737.001300953500
2013-02-20715.00736.00715.00730.0042003017500
2013-02-19726.00726.00726.00726.0010072600
2013-02-18703.00711.00703.00711.00700495800
2013-02-15725.00725.00700.00701.0059004229000
2013-02-14726.00726.00725.00725.00400290200
2013-02-13740.00740.00725.00725.0072005291000
2013-02-12742.00742.00740.00740.0016001186200
2013-02-08748.00748.00742.00742.0016001193200
2013-02-07752.00760.00750.00760.001200902200
2013-02-06751.00751.00751.00751.00200150200
2013-02-05741.00758.00741.00750.0024001796400
2013-02-04756.00756.00735.00750.0018001335900
2013-02-01736.00756.00736.00756.0037002765000
2013-01-31740.00745.00736.00738.0037002733500
2013-01-30726.00740.00726.00726.0019001393900
2013-01-29725.00725.00725.00725.0010072500
2013-01-28730.00730.00725.00729.001300946900
2013-01-25719.00730.00719.00730.00102007339800
2013-01-24720.00724.00716.00724.0016001152100
2013-01-23726.00726.00724.00724.0022001594400
2013-01-22730.00735.00720.00730.0025001820000
2013-01-21711.00730.00711.00730.0065004683900
2013-01-18705.00711.00698.00710.0035002466300
2013-01-17708.00708.00699.00706.0041002882000
2013-01-16706.00706.00701.00702.0040002815700
2013-01-15710.00718.00705.00706.0029002051200
2013-01-11697.00705.00697.00705.0017001194100
2013-01-10695.00700.00695.00700.001000698200
2013-01-09683.00690.00683.00688.001400960600
2013-01-08693.00693.00681.00681.00400273600
2013-01-07680.00680.00680.00680.0010068000
2013-01-04687.00696.00669.00672.0022001497200
2012-12-28671.00683.00666.00683.0015001004900
2012-12-27671.00671.00666.00666.001400937700
2012-12-26680.00684.00664.00670.0024001623900
2012-12-25680.00680.00670.00675.0045003058500
2012-12-21683.00692.00680.00690.0026001781500
2012-12-20688.00695.00677.00682.0021001441600
2012-12-19675.00678.00671.00678.0018001212500
2012-12-18678.00678.00670.00673.0039002626900
2012-12-17675.00682.00674.00674.0021001417500
2012-12-14670.00675.00670.00675.00500335700
2012-12-13665.00679.00664.00674.0018001206000
2012-12-12680.00680.00667.00667.0018001207800
2012-12-11701.00701.00680.00680.00141009865300
2012-12-10671.00671.00666.00667.0024001608300
2012-12-07672.00680.00669.00680.0022001491000
2012-12-06662.00678.00662.00664.0031002074500
2012-12-05655.00661.00652.00661.001400919300
2012-12-04651.00652.00650.00651.001400911400
2012-12-03652.00652.00650.00650.0018001173300
2012-11-30655.00655.00655.00655.001300851500
2012-11-29655.00655.00655.00655.00300196500
2012-11-28660.00660.00642.00642.0020001296600
2012-11-27658.00658.00650.00650.0028001827300
2012-11-26659.00659.00656.00658.0049003227300
2012-11-22663.00670.00661.00670.0041002725600
2012-11-21650.00665.00650.00664.0029001907000
2012-11-20646.00646.00642.00642.0020001290800
2012-11-19645.00645.00640.00640.001200769400
2012-11-16640.00645.00640.00645.001200772600
2012-11-15635.00635.00635.00635.001000635000
2012-11-14626.00626.00626.00626.0010062600
2012-11-13625.00625.00618.00625.0020001239100
2012-11-12625.00625.00620.00620.00800497200
2012-11-09622.00622.00620.00620.001600994400
2012-11-08624.00624.00624.00624.00200124800
2012-11-07629.00629.00622.00624.00700437400
2012-11-06628.00628.00628.00628.00500314000
2012-11-05630.00630.00621.00621.0028001748500
2012-11-02629.00635.00629.00634.0019001199500
2012-11-01635.00635.00624.00624.0024001512100
2012-10-31631.00635.00630.00635.0019001201000
2012-10-30630.00638.00630.00631.0024001521500
2012-10-29630.00630.00630.00630.0010063000
2012-10-26630.00630.00630.00630.00900567000
2012-10-25630.00630.00621.00621.0050003136500
2012-10-24629.00630.00629.00630.00500314700
2012-10-23630.00633.00630.00630.0019001198300
2012-10-22630.00630.00630.00630.00700441000
2012-10-19617.00630.00616.00630.0018001116000
2012-10-18615.00617.00615.00617.00200123200
2012-10-17625.00630.00615.00615.0021001303600
2012-10-16620.00620.00620.00620.00500310000
2012-10-1500
2012-10-12616.00619.00616.00619.00400247200
2012-10-11614.00614.00614.00614.00200122800
2012-10-10615.00615.00615.00615.00700430500
2012-10-09620.00624.00615.00617.001100680400
2012-10-05615.00615.00615.00615.00400246000
2012-10-04620.00620.00614.00614.00700431700
2012-10-0300
2012-10-02615.00615.00615.00615.00700430500
2012-10-01616.00616.00616.00616.00600369600
2012-09-28625.00625.00620.00624.0021001305700
2012-09-27624.00626.00617.00617.00900560400
2012-09-26622.00622.00622.00622.00300186600
2012-09-25635.00635.00635.00635.0034002159000
2012-09-24629.00637.00628.00628.001400886100
2012-09-21630.00631.00630.00631.00600378100
2012-09-20629.00630.00628.00628.001400880800
2012-09-19628.00630.00626.00630.001400878700
2012-09-18626.00626.00626.00626.00400250400
2012-09-14629.00629.00624.00625.0020001254700
2012-09-13620.00620.00620.00620.00800496000
2012-09-12612.00614.00612.00614.00400245000
2012-09-11616.00616.00612.00612.001100675300
2012-09-10615.00615.00615.00615.0010061500
2012-09-07616.00620.00616.00620.0028001734100
2012-09-06617.00617.00617.00617.001000617000
2012-09-05618.00621.00618.00621.001000620400
2012-09-04621.00621.00621.00621.0010062100
2012-09-03628.00628.00628.00628.0010062800
2012-08-31626.00626.00620.00620.00600372800
2012-08-30626.00626.00626.00626.0010062600
2012-08-29625.00625.00625.00625.0010062500
2012-08-28636.00638.00636.00638.00800509400
2012-08-27638.00638.00622.00622.0046002924100
2012-08-24620.00620.00619.00619.00600371900
2012-08-23619.00630.00619.00630.0047002924900
2012-08-22621.00624.00620.00624.0017001056600
2012-08-21620.00620.00620.00620.00800496000
2012-08-20619.00619.00618.00619.001200742700
2012-08-17620.00620.00611.00619.00500307900
2012-08-16615.00617.00615.00617.00200123200
2012-08-15607.00607.00607.00607.00800485600
2012-08-14605.00608.00605.00606.0029001756500
2012-08-13621.00621.00605.00605.001600980200
2012-08-10611.00611.00611.00611.0010061100
2012-08-09611.00621.00611.00621.00900554900
2012-08-08611.00611.00611.00611.00200122200
2012-08-07611.00611.00611.00611.00400244400
2012-08-06621.00621.00621.00621.0010062100
2012-08-0300
2012-08-02620.00621.00620.00621.001000620500
2012-08-01610.00610.00610.00610.00300183000
2012-07-31619.00620.00610.00610.0035002146300
2012-07-30616.00618.00609.00609.0020001221800
2012-07-27608.00609.00608.00609.001100668900
2012-07-26606.00606.00606.00606.001000606000
2012-07-25627.00627.00600.00606.001750010921600
2012-07-24620.00620.00619.00619.001200743600
2012-07-23628.00629.00620.00628.0042002623900
2012-07-20628.00628.00625.00627.0035002194200
2012-07-19623.00625.00622.00625.00900560900
2012-07-18620.00624.00620.00624.0025001552700
2012-07-17613.00613.00613.00613.0010061300
2012-07-13613.00613.00609.00611.001000610500
2012-07-12612.00615.00612.00614.00400245600
2012-07-11616.00616.00612.00615.00600368200
2012-07-1000
2012-07-09612.00612.00606.00609.001500914100

   ※ 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