[3835 JQスタンダード] eBASE 日足 時系列データ

[3835 JQスタンダード] eBASE (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121005.001011.00987.00990.0026002588800
2013-07-11996.00996.00973.00984.0018001777100
2013-07-101030.001030.00993.00997.0078007829600
2013-07-091066.001066.00980.001037.0059006012700
2013-07-081090.001100.001000.001036.0043004546600
2013-07-051020.001050.001020.001030.0040004131800
2013-07-041065.001065.00968.001017.0059006011800
2013-07-031071.001071.001020.001050.0068007132700
2013-07-021000.001062.001000.001011.0065006628600
2013-07-01929.00993.00929.00963.0036003494400
2013-06-28904.00970.00900.00935.0073006805100
2013-06-27837.00950.00805.00910.001210010532000
2013-06-26913.00913.00825.00825.002780023915300
2013-06-25965.00979.00913.00915.001220011417100
2013-06-241043.001044.00980.00980.0077007765600
2013-06-21986.001039.00961.001039.0080007972200
2013-06-201064.001085.001046.001046.0032003368800
2013-06-191135.001135.001050.001063.0084009078700
2013-06-181098.001110.001060.001090.0055005931400
2013-06-171053.001100.001027.001068.001310013883800
2013-06-141190.001200.001071.001101.001800020088200
2013-06-131155.001230.001071.001144.004250047704000
2013-06-121056.001445.001056.001202.00143200183767500
2013-06-111010.001145.00925.001145.005750060073400
2013-06-10995.00995.00995.00995.0023002288500
2013-06-07960.00960.00831.00845.003070027159000
2013-06-061000.001000.00803.00841.002100019300800
2013-06-051079.001080.00980.001020.001300013440700
2013-06-041100.001100.001010.001084.00950010011400
2013-06-031146.001150.001102.001102.0074008353600
2013-05-311145.001199.001142.001150.0053006186200
2013-05-301186.001219.001150.001150.0024002829500
2013-05-291216.001218.001195.001213.0038004579000
2013-05-281100.001215.001100.001215.001620018878400
2013-05-271178.001200.001127.001178.001690019773100
2013-05-241200.001250.001160.001208.003420041173500
2013-05-231292.001325.001214.001214.003360042298300
2013-05-221380.001380.001292.001292.001940025614100
2013-05-211390.001428.001330.001370.002470034115600
2013-05-201500.001510.001380.001390.004310062583800
2013-05-171346.001444.001280.001430.002340032437100
2013-05-161250.001352.001155.001347.006120076577000
2013-05-151490.001495.001280.001304.0084400118433300
2013-05-141700.001780.001500.001511.00130900216800200
2013-05-131418.001630.001418.001572.0072800111697600
2013-05-101410.001450.001398.001404.002460035151000
2013-05-091450.001450.001400.001410.002050029319500
2013-05-081483.001504.001390.001450.002720039994000
2013-05-071467.001470.001426.001470.002970043211500
2013-05-021395.001415.001391.001412.002130029936400
2013-05-011363.001415.001363.001396.002800038808400
2013-04-301380.001425.001366.001375.002770038273000
2013-04-261450.001450.001380.001382.002640037196100
2013-04-251391.001450.001360.001440.004690065606900
2013-04-241492.001496.001400.001421.005880084142300
2013-04-231570.001570.001466.001482.0093600142989100
2013-04-221371.001485.001340.001451.0083300117877300
2013-04-191450.001450.001344.001352.005260073512200
2013-04-181369.001425.001360.001420.007040097806500
2013-04-171300.001369.001286.001357.005310070464400
2013-04-161262.001300.001235.001280.003520044665900
2013-04-151270.001286.001260.001273.002390030269500
2013-04-121227.001359.001227.001300.005390070112700
2013-04-111310.001350.001226.001231.004950063565100
2013-04-101261.001284.001226.001282.003240040360600
2013-04-091310.001323.001221.001260.007260092862100
2013-04-081420.001420.001290.001350.00105500143616800
2013-04-051327.001329.001191.001218.007760095758000
2013-04-041300.001345.001270.001300.005570072003500
2013-04-031286.001498.001271.001383.0092500128998900
2013-04-021100.001300.001100.001262.007990095971400
2013-04-011460.001470.001266.001360.00101200135985400
2013-03-291499.001499.001401.001445.0073000105047500
2013-03-281500.001527.001395.001499.00108600158444300
2013-03-271633.001725.001460.001500.00109100167380300
2013-03-26740000.00740000.00620000.00720000.00360249319000
2013-03-25722000.00796000.00717000.00742000.00294218123000
2013-03-22758000.00760000.00700000.00716000.00279200621000
2013-03-21748000.00789000.00725000.00740000.00465349615000
2013-03-19722000.00850000.00642000.00703000.001248931712000
2013-03-18722000.00722000.00700000.00722000.00427307874000
2013-03-15582000.00622000.00545000.00622000.00457275757000
2013-03-14466000.00522000.00460500.00522000.00393200277000
2013-03-13410000.00454500.00407000.00452000.00244106348500
2013-03-12439500.00440000.00405000.00416500.0011146556500
2013-03-11409500.00440000.00405000.00427000.0020083430000
2013-03-08408500.00415000.00396500.00398500.0016065062500
2013-03-07417000.00425000.00403000.00408500.0018375171000
2013-03-06390000.00407000.00390000.00404000.0020882752000
2013-03-05407000.00410000.00385000.00390000.0024095721000
2013-03-04439500.00465000.00419000.00421000.00290127117000
2013-03-01400000.00424500.00393000.00419000.00445180871000
2013-02-28389000.00436000.00380000.00436000.00317132156000
2013-02-27355000.00390000.00355000.00366000.0020274335500
2013-02-26355000.00360000.00350000.00355000.009734564000
2013-02-25338500.00384500.00338000.00369500.0015756596500
2013-02-22345000.00348000.00330500.00342000.0010736319500
2013-02-21354000.00375000.00354000.00356500.0017362415500
2013-02-20420000.00445000.00381500.00382000.00749318241500
2013-02-19319000.00375000.00319000.00375000.0014653061500
2013-02-18304000.00305000.00286000.00305000.0014844096100
2013-02-15333000.00340000.00293500.00310000.006721335600
2013-02-14322000.00333000.00316500.00326000.006019385500
2013-02-13346000.00357000.00323500.00336000.008027015000
2013-02-12359000.00368500.00346000.00346000.0012745242000
2013-02-08390000.00405000.00373500.00387000.0011745491500
2013-02-07510000.00537000.00408000.00430000.00514238383500
2013-02-06467000.00467000.00467000.00467000.002511675000
2013-02-05360500.00397000.00360500.00397000.007930102500
2013-02-04327000.00327000.00299000.00327000.0011838266000
2013-02-01277000.00277000.00277000.00277000.00205540000
2013-01-31227000.00227000.00227000.00227000.002454000
2013-01-30227000.00227000.00227000.00227000.001227000
2013-01-29227000.00227000.00227000.00227000.001227000
2013-01-28222000.00222000.00222000.00222000.00112442000
2013-01-25220000.00220000.00220000.00220000.001220000
2013-01-24219000.00219000.00219000.00219000.002438000
2013-01-23209000.00210000.00209000.00210000.002419000
2013-01-22205000.00207600.00205000.00207000.0091859500
2013-01-21202000.00204000.00202000.00204000.0061214000
2013-01-18198000.00200000.00198000.00200000.0071396000
2013-01-17198000.00198000.00198000.00198000.001198000
2013-01-16198000.00198000.00198000.00198000.001198000
2013-01-15202400.00202500.00202400.00202500.003607300
2013-01-11200000.00200000.00200000.00200000.001200000
2013-01-10199400.00200000.00199400.00200000.003598900
2013-01-09195000.00195000.00193000.00193000.0081546000
2013-01-08202000.00204000.00192000.00204000.00101978500
2013-01-07202000.00202000.00202000.00202000.002404000
2013-01-0400
2012-12-28193000.00198700.00193000.00198700.004789100
2012-12-2700
2012-12-26198700.00198700.00198700.00198700.002397400
2012-12-2500
2012-12-21188100.00190000.00188000.00188000.003566100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-17189000.00191000.00189000.00191000.003570000
2012-12-14185000.00185100.00185000.00185100.002370100
2012-12-13187200.00187200.00187200.00187200.003561600
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03200000.00200000.00200000.00200000.002400000
2012-11-30190200.00190200.00190200.00190200.001190200
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26203000.00203000.00203000.00203000.002406000
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-15198500.00203500.00198500.00203500.002402000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30196600.00198500.00196600.00198500.0061184800
2012-10-2900
2012-10-26194000.00194000.00194000.00194000.001194000
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-18194000.00194000.00194000.00194000.001194000
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12186000.00186000.00186000.00186000.001186000
2012-10-1100
2012-10-10182000.00182000.00182000.00182000.001182000
2012-10-09175100.00178000.00175100.00178000.00132279600
2012-10-0500
2012-10-0400
2012-10-03195000.00195000.00191100.00191100.00122302800
2012-10-02210000.00210000.00210000.00210000.001210000
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26207000.00207000.00207000.00207000.002414000
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20190000.00190000.00190000.00190000.001190000
2012-09-1900
2012-09-18190000.00190000.00190000.00190000.001190000
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11186300.00190000.00186300.00190000.002376300
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30198300.00198300.00198300.00198300.001198300
2012-08-2900
2012-08-28233000.00233000.00233000.00233000.002466000
2012-08-27233000.00233000.00233000.00233000.004932000
2012-08-2400
2012-08-2300
2012-08-22195000.00195000.00195000.00195000.001195000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08195300.00195300.00195100.00195100.002390400
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26219000.00219000.00219000.00219000.002438000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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