[3839 JQスタンダード] ODK 日足 時系列データ

[3839 JQスタンダード] ODK (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1235900.0036500.0035900.0036500.0030811098250
2013-07-1136850.0036850.0035850.0036400.00903259400
2013-07-1036550.0036800.0035950.0036300.001726263850
2013-07-0936600.0036700.0036000.0036500.0062822843000
2013-07-0836800.0037400.0036300.0036550.002549339350
2013-07-0536100.0036450.0036000.0036300.00752714150
2013-07-0436200.0036300.0035800.0036000.00913284750
2013-07-0336450.0036700.0035800.0036200.002689704150
2013-07-0236500.0036500.0035600.0036200.001274561800
2013-07-0134550.0035800.0034200.0035800.001535364150
2013-06-2834400.0035500.0034000.0034550.001936678900
2013-06-2734300.0034950.0033000.0033800.0036112174150
2013-06-2637000.0037000.0033900.0033900.0086530358250
2013-06-2537600.0038550.0036100.0036100.00108940358000
2013-06-2444100.0044900.0038000.0039000.006255257157800
2013-06-2142700.0042700.0040300.0042700.004582194028450
2013-06-2035000.0035700.0035000.0035700.0016568400
2013-06-1935000.0035150.0035000.0035000.002819835550
2013-06-1834950.0035000.0034550.0035000.00391360500
2013-06-1733900.0034900.0033900.0034900.00421441250
2013-06-1434200.0035050.0033900.0034250.00481654000
2013-06-1333900.0035400.0033500.0034200.002568742150
2013-06-1233600.0034500.0032800.0034350.002628915450
2013-06-1133500.0036100.0033500.0034800.00125842856850
2013-06-1037100.0037500.0036300.0037000.001485497750
2013-06-0735050.0035100.0031300.0035000.002448259800
2013-06-0638000.0038850.0035450.0036300.002529318400
2013-06-0538350.0039700.0037950.0039000.001264897800
2013-06-0437150.0038400.0037150.0038350.001345053700
2013-06-0337950.0039100.0037100.0038400.001656290800
2013-05-3138950.0039700.0038550.0039100.00522035800
2013-05-3039650.0039650.0038000.0038950.00813157700
2013-05-2938850.0039100.0038000.0039100.00522003700
2013-05-2837900.0038450.0037700.0038450.001204567750
2013-05-2737150.0037450.0036050.0037400.001876844150
2013-05-2438900.0039000.0036500.0037150.002559690900
2013-05-2340400.0040950.0037200.0037500.0053921084150
2013-05-2240150.0040750.0039500.0039600.002329293850
2013-05-2141500.0041500.0039300.0039650.0090836098900
2013-05-2039700.0042000.0039350.0041000.0061925104350
2013-05-1738000.0039550.0037400.0039000.002328916750
2013-05-1640700.0040900.0036050.0037350.0082431452300
2013-05-1544250.0044350.0040050.0040600.0076032103800
2013-05-1443300.0044200.0042400.0044000.0047820811900
2013-05-1342600.0043850.0042250.0043600.0033614422400
2013-05-1042800.0042800.0041850.0041900.0029712553150
2013-05-0943500.0043900.0042500.0042500.0041918052600
2013-05-0844750.0044800.0043550.0044200.0047721043900
2013-05-0744650.0045000.0043200.0044450.00100444503600
2013-05-0241200.0044350.0041050.0044200.00111647698050
2013-05-0142500.0042500.0040500.0041500.0050621093550
2013-04-3041050.0042700.0041050.0042050.0071830035850
2013-04-2644000.0044000.0040450.0041250.00138158409000
2013-04-2543400.0046400.0043000.0043350.004776211214550
2013-04-2451100.0055000.0048500.0052400.002528132080050
2013-04-2343000.0048000.0042400.0048000.002349106134500
2013-04-2240000.0041300.0039500.0041000.0059524081900
2013-04-1940100.0040350.0038050.0038900.0032712829750
2013-04-1837900.0039500.0037050.0039250.0044817288000
2013-04-1737000.0037950.0036800.0037550.001726421650
2013-04-1636400.0036500.0036200.0036450.00782842600
2013-04-1536750.0037000.0036500.0036650.00592170500
2013-04-1237700.0037700.0036000.0036950.001555709750
2013-04-1137950.0037950.0036700.0037250.001184368450
2013-04-1037350.0037650.0037000.0037600.001776601250
2013-04-0938150.0038450.0037300.0037350.001575950950
2013-04-0838450.0038500.0037500.0037950.0028610881300
2013-04-0536950.0038600.0036050.0037150.0027510296250
2013-04-0435550.0036300.0034800.0036300.002769757350
2013-04-0336050.0036500.0035050.0036000.001394991050
2013-04-0235550.0036400.0034300.0035950.002508836650
2013-04-0139000.0039000.0036000.0036100.0034913091050
2013-03-2938900.0039200.0037100.0039000.0040715542800
2013-03-2842800.0042800.0038000.0039100.00157864721250
2013-03-2739300.0041300.0038900.0040000.0044117844150
2013-03-2639000.0039550.0038500.0039000.002359161400
2013-03-2538750.0039750.0037850.0038800.001827072250
2013-03-2239450.0039450.0037900.0038750.001897259550
2013-03-2140000.0040000.0037600.0039500.0036814423200
2013-03-1937000.0039750.0036500.0038600.0090834553600
2013-03-1835000.0035450.0035000.0035350.00712500050
2013-03-1534900.0035000.0034500.0034950.0023801800
2013-03-1434350.0034800.0034350.0034800.003103500
2013-03-1334350.0034400.0034050.0034400.00421438350
2013-03-1234600.0034900.0034000.0034000.00862957200
2013-03-1135050.0035300.0034850.0035000.00481684400
2013-03-0834500.0035100.0034200.0035000.001906581700
2013-03-0734500.0034900.0034000.0034900.001234216000
2013-03-0634900.0034900.0034000.0034850.001103771750
2013-03-0534400.0035100.0034050.0034400.001364697650
2013-03-0434700.0035000.0034050.0034400.00963316200
2013-03-0135800.0035800.0034200.0034800.002578972500
2013-02-2834900.0039000.0033500.0034900.00152053674000
2013-02-2732500.0033750.0032500.0033500.00461521550
2013-02-2631700.0032700.0031700.0032400.0029929900
2013-02-2531850.0033000.0031850.0033000.00311007050
2013-02-2231000.0032500.0031000.0031700.0027851350
2013-02-2132850.0032850.0030650.0031000.001584999500
2013-02-2030800.0032000.0030800.0031450.001043276350
2013-02-1930650.0031350.0030650.0030650.00361115350
2013-02-1830500.0031000.0030500.0031000.0014429000
2013-02-1531200.0031300.0030250.0030300.00581762400
2013-02-1430800.0031000.0030500.0031000.0029889600
2013-02-1332200.0032200.0030000.0031450.001404337850
2013-02-1232400.0032500.0032100.0032500.00642074300
2013-02-0833800.0033800.0032700.0032800.00411365450
2013-02-0734000.0034500.0033000.0033900.00762549400
2013-02-0634500.0034500.0033750.0034500.0019648250
2013-02-0533750.0034500.0033750.0034500.00551871500
2013-02-0435000.0035000.0034400.0034800.00421462850
2013-02-0134700.0034700.0033650.0034700.00501726200
2013-01-3135000.0035000.0033500.0034700.00852910900
2013-01-3034700.0035000.0034000.0034900.00953290950
2013-01-2934000.0035050.0033300.0033300.002097263400
2013-01-2832400.0034000.0031800.0034000.001123653500
2013-01-2532400.0033700.0032300.0033050.002217266000
2013-01-2430750.0032400.0030600.0031300.002307139350
2013-01-2330800.0037700.0030800.0032850.00142152147950
2013-01-2230000.0030750.0030000.0030700.002206688400
2013-01-2129670.0029980.0029560.0029980.001273771450
2013-01-1828520.0029050.0028520.0029050.00451289060
2013-01-1728520.0028520.0028200.0028200.0015427360
2013-01-1629350.0029400.0028500.0028790.002025806370
2013-01-1528900.0029350.0028900.0029000.00631836060
2013-01-1128300.0028880.0028300.0028880.00511453890
2013-01-1027660.0028410.0027660.0028200.001002813720
2013-01-0927200.0027500.0027200.0027500.0032878800
2013-01-0827480.0027690.0027380.0027500.0031852310
2013-01-0727280.0027750.0027000.0027500.001393797520
2013-01-0426390.0027000.0026250.0026780.00822175380
2012-12-2826200.0026290.0026000.0026280.00802084910
2012-12-2726210.0026320.0026000.0026320.00531384450
2012-12-2626200.0026230.0026110.0026220.0026680200
2012-12-2526000.0026000.0025840.0026000.00451167870
2012-12-2126000.0026100.0025900.0026000.00451170060
2012-12-2026000.0026000.0025850.0025910.00611580720
2012-12-1926000.0026000.0025850.0025860.00681762190
2012-12-1826020.0026100.0025840.0025910.001122909110
2012-12-1726320.0026390.0025800.0026000.00531382090
2012-12-1426000.0026120.0025830.0026120.00812104770
2012-12-1326010.0026010.0025800.0026000.00671741960
2012-12-1225910.0025910.0025600.0025850.00631623370
2012-12-1125890.0026000.0025530.0025980.00621601500
2012-12-1026190.0026200.0025510.0025700.00411058140
2012-12-0725940.0026200.0025940.0025960.0023598510
2012-12-0626280.0026300.0025800.0026200.00882306240
2012-12-0525700.0026200.0025700.0026200.0022572900
2012-12-0426190.0026190.0025660.0025680.0028725650
2012-12-0326230.0026460.0025500.0026460.00771974900
2012-11-3025300.0026300.0025300.0026190.001333444440
2012-11-2925400.0025400.0025220.0025300.0011278520
2012-11-2825500.0025540.0025200.0025200.0034860010
2012-11-2725590.0025590.0025160.0025180.0012304890
2012-11-2625320.0025320.0025200.0025200.0015378780
2012-11-2224950.0025300.0024950.0025200.00912289630
2012-11-2125400.0025400.0025000.0025000.0026653200
2012-11-2025000.0025190.0024900.0024900.0032800710
2012-11-1924840.0024840.0024840.0024840.0011273240
2012-11-1624950.0024950.0024820.0024850.007174060
2012-11-1524720.0024950.0024720.0024950.0029722090
2012-11-1424840.0024900.0024700.0024900.00591464480
2012-11-1325100.0025210.0024910.0024910.00972431240
2012-11-1225410.0025410.0025200.0025210.0013328450
2012-11-0925420.0027600.0025100.0025890.002356118870
2012-11-0824880.0025300.0024880.0025200.0034849800
2012-11-0725390.0025390.0025130.0025380.0012302920
2012-11-0625400.0025400.0025400.0025400.00125400
2012-11-0525200.0025430.0025030.0025430.0016401900
2012-11-0225400.0025400.0025020.0025400.00551393460
2012-11-0124500.0024970.0024400.0024850.0035858800
2012-10-3124750.0025000.0024520.0024520.0039967840
2012-10-3024900.0024900.0024830.0024830.00249730
2012-10-2924850.0025000.0024850.0024900.0010249130
2012-10-2625430.0025430.0024970.0024970.00511284840
2012-10-2525290.0025500.0025000.0025430.00541359640
2012-10-2425240.0025270.0025150.0025270.008201860
2012-10-2325250.0025250.0024850.0025150.0028701190
2012-10-2225240.0025250.0025240.0025250.0010252410
2012-10-1924800.0025170.0024800.0025170.00499570
2012-10-1824750.0025170.0024650.0025170.001323283360
2012-10-1725320.0025320.0024750.0025270.00801995120
2012-10-1600
2012-10-1524800.0025080.0024800.0025080.006150010
2012-10-1224700.0025090.0024700.0025090.00499550
2012-10-1124750.0025100.0024600.0025090.0019469740
2012-10-1025200.0025200.0024750.0025180.0011274410
2012-10-0925220.0025220.0024800.0025000.0034851580
2012-10-0525200.0025200.0025200.0025200.00250400
2012-10-0425030.0025330.0025030.0025260.0019476160
2012-10-0325650.0025650.0025630.0025650.00376930
2012-10-0225900.0025990.0025700.0025990.0025647080
2012-10-0125400.0025400.0025000.0025400.0025626810
2012-09-2825010.0025400.0024840.0025400.0030751540
2012-09-2725010.0025510.0025000.0025380.0030753060
2012-09-2625500.0025500.0025020.0025400.0010253700
2012-09-2525000.0025500.0025000.0025500.008200500
2012-09-2425500.0025500.0025000.0025000.0015379100
2012-09-2125200.0025210.0025010.0025200.0038957450
2012-09-2024710.0025250.0024510.0025250.0014347250
2012-09-1924900.0024900.0024900.0024900.00124900
2012-09-1824500.0024530.0024500.0024500.0037906560
2012-09-1424770.0024770.0024750.0024750.0019470370
2012-09-1324750.0024750.0024750.0024750.00249500
2012-09-1224180.0024500.0024180.0024500.0013315940
2012-09-1124270.0024270.0024230.0024230.00248500
2012-09-1000
2012-09-0724500.0024790.0024430.0024750.009222040
2012-09-0625290.0025290.0024000.0024600.00481184300
2012-09-0524930.0025090.0024930.0024930.00621545990
2012-09-0425480.0025480.0025000.0025010.00401006130
2012-09-0325000.0025150.0025000.0025120.0016401880
2012-08-3125050.0025180.0025000.0025000.0026650550
2012-08-3025370.0025370.0025050.0025200.0020502810
2012-08-2925010.0025470.0025010.0025470.0011276760
2012-08-2825000.0025200.0025000.0025200.009225300
2012-08-2725000.0025400.0025000.0025400.00992483270
2012-08-2425380.0025380.0025000.0025020.0033826830
2012-08-2325390.0025500.0025100.0025220.0018455330
2012-08-2224540.0025200.0024540.0025200.0030743120
2012-08-2125420.0025490.0024900.0024900.0013328730
2012-08-2024900.0025190.0024900.0025190.005125550
2012-08-1724500.0024800.0024500.0024790.0013320830
2012-08-1624500.0024510.0024500.0024500.002055022600
2012-08-1524500.0024500.0024500.0024500.008196000
2012-08-1424530.0024530.0024500.0024500.0022539210
2012-08-1324500.0024800.0024500.0024520.00491200840
2012-08-1024530.0024550.0024500.0024500.00902205650
2012-08-0924850.0024850.0024850.0024850.00124850
2012-08-0825000.0025000.0024500.0024500.0034835950
2012-08-0724700.0024700.0024500.0024500.0018442130
2012-08-0624410.0025000.0024410.0024990.0013323100
2012-08-0324310.0024400.0024150.0024400.008194280
2012-08-0224470.0024800.0024470.0024500.0031761930
2012-08-0124000.0024000.0023700.0024000.00421002740
2012-07-3124400.0024400.0024400.0024400.0014341600
2012-07-3024200.0024300.0024200.0024300.0018436800
2012-07-2723600.0024200.0023600.0024200.0028666540
2012-07-2623590.0023600.0023140.0023600.0013305840
2012-07-2522990.0023880.0022700.0023600.00661538210
2012-07-2423100.0023100.0022590.0023000.001493410280
2012-07-2324500.0024500.0023110.0023300.001994685960
2012-07-2025190.0025190.0024300.0024300.001563835500
2012-07-1925200.0025200.0025010.0025200.00822055150
2012-07-1825900.0025900.0025110.0025500.00491255430
2012-07-1725700.0025900.0025290.0025400.00491253720
2012-07-1325200.0025360.0025010.0025240.002025080840
2012-07-1225310.0026500.0025090.0025090.002205612340
2012-07-1126080.0026080.0025220.0025220.001383542000
2012-07-1026400.0026420.0026050.0026050.00892337400
2012-07-0926400.0027300.0026310.0026390.001343551740

   ※ 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