[3841 JQスタンダード] ジーダット 日足 時系列データ

[3841 JQスタンダード] ジーダット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12622.00650.00622.00650.001200769900
2013-07-11644.00651.00644.00651.00300194600
2013-07-1000
2013-07-0900
2013-07-08614.00614.00614.00614.0010061400
2013-07-0500
2013-07-0400
2013-07-03613.00613.00613.00613.0010061300
2013-07-0200
2013-07-0100
2013-06-28613.00613.00613.00613.0010061300
2013-06-27622.00623.00616.00623.001400864900
2013-06-26680.00680.00622.00622.0024001518100
2013-06-25660.00710.00660.00660.0038002655800
2013-06-24605.00610.00605.00610.00200121500
2013-06-21600.00600.00600.00600.00500300000
2013-06-2000
2013-06-19600.00610.00600.00610.00300182000
2013-06-1800
2013-06-17591.00591.00591.00591.0010059100
2013-06-14591.00591.00591.00591.0010059100
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-10619.00619.00600.00600.00300181900
2013-06-07602.00602.00592.00592.0020001193000
2013-06-06657.00657.00636.00636.0016001041100
2013-06-05665.00665.00650.00650.00600392900
2013-06-04661.00661.00654.00661.00800527600
2013-06-03670.00681.00664.00664.00700471000
2013-05-31665.00683.00652.00661.0017001124100
2013-05-30710.00740.00710.00721.0015001100700
2013-05-29663.00663.00657.00657.00200132000
2013-05-2800
2013-05-27651.00651.00651.00651.0010065100
2013-05-24679.00679.00650.00651.0016001053300
2013-05-23676.00678.00653.00653.0019001255500
2013-05-2200
2013-05-21686.00686.00686.00686.0010068600
2013-05-20690.00690.00690.00690.00300207000
2013-05-17640.00670.00640.00670.0032002103900
2013-05-16674.00674.00649.00650.0078005217000
2013-05-15687.00707.00674.00674.0087005901000
2013-05-14705.00705.00660.00685.00142009611200
2013-05-13690.00690.00669.00685.0019001285900
2013-05-10676.00705.00670.00705.0025001703700
2013-05-09679.00680.00664.00680.0035002362500
2013-05-08709.00709.00664.00689.0052003592500
2013-05-07753.00753.00688.00709.0076005385900
2013-05-02675.00749.00675.00738.0067004742100
2013-05-01660.00670.00660.00670.00300199000
2013-04-30679.00679.00640.00656.0016001053600
2013-04-2600
2013-04-25699.00699.00646.00670.0030001984800
2013-04-24640.00705.00636.00705.0039002600800
2013-04-23615.00620.00610.00610.00800491000
2013-04-22601.00603.00601.00603.00500300900
2013-04-19600.00600.00593.00599.00700417800
2013-04-18578.00595.00578.00580.0071004171700
2013-04-17580.00580.00579.00579.001200695900
2013-04-1600
2013-04-15600.00601.00600.00600.00500300100
2013-04-12591.00610.00591.00610.001500895000
2013-04-11587.00619.00587.00619.0018001085200
2013-04-10585.00600.00579.00597.001000588100
2013-04-09572.00575.00570.00573.0024001375200
2013-04-08570.00585.00570.00585.0035002013700
2013-04-05566.00578.00565.00572.0024001366200
2013-04-04561.00620.00561.00575.0081004742900
2013-04-03560.00605.00538.00566.002110011756800
2013-04-02531.00572.00530.00558.00147008021300
2013-04-01515.00607.00510.00541.002360013674000
2013-03-29555.00555.00507.00507.0025001308300
2013-03-28545.00545.00545.00545.00800436000
2013-03-27505.00505.00505.00505.0010050500
2013-03-2650400.0053900.0050400.0053900.00211067400
2013-03-2551500.0051500.0051000.0051000.009461000
2013-03-2252500.0052500.0051500.0051500.008417500
2013-03-2153000.0055000.0052500.0052500.0013691800
2013-03-1953000.0053100.0053000.0053000.0015795100
2013-03-1851100.0055900.0050000.0055900.00271387500
2013-03-1550000.0051000.0049500.0049600.008401100
2013-03-1451000.0051000.0050100.0050100.002101100
2013-03-1350300.0051600.0050200.0050200.004202400
2013-03-1250300.0051000.0050300.0050500.005252400
2013-03-1150000.0051900.0049700.0051900.0018904600
2013-03-0851200.0051200.0049500.0049500.00231140250
2013-03-0753000.0053200.0050700.0051200.007363100
2013-03-0652900.0052900.0049050.0052900.001226128950
2013-03-0552800.0052900.0052800.0052900.005264100
2013-03-0452700.0053800.0052700.0053800.009475700
2013-03-0151700.0051700.0051700.0051700.00151700
2013-02-2850500.0051000.0050500.0051000.002101500
2013-02-2750700.0050700.0050700.0050700.00150700
2013-02-2600
2013-02-2549900.0051000.0049900.0050900.0012604300
2013-02-2249000.0051000.0047800.0050900.00321604650
2013-02-2148000.0049000.0047950.0049000.005241900
2013-02-2000
2013-02-1947300.0047900.0047300.0047900.004190500
2013-02-1847000.0048000.0047000.0048000.00295000
2013-02-1546500.0046500.0046500.0046500.00293000
2013-02-1446450.0046450.0046450.0046450.00146450
2013-02-1348400.0048400.0046400.0046400.0011519750
2013-02-1248450.0048450.0048450.0048450.0018872100
2013-02-0849150.0049150.0049150.0049150.00149150
2013-02-0750000.0050000.0050000.0050000.00150000
2013-02-0653000.0053000.0048400.0050000.0014713950
2013-02-0549000.0053400.0049000.0051000.00221123200
2013-02-0449000.0049000.0048500.0048500.00297500
2013-02-0149950.0049950.0048300.0048300.00298250
2013-01-3149000.0049000.0049000.0049000.0010490000
2013-01-3000
2013-01-2949950.0049950.0049250.0049250.003148500
2013-01-2849950.0049950.0049950.0049950.00149950
2013-01-2549950.0049950.0049950.0049950.006299700
2013-01-2448500.0048500.0048000.0048000.0010480500
2013-01-2349500.0049550.0048500.0048500.006296050
2013-01-2251500.0051500.0050500.0050500.002102000
2013-01-2149000.0050200.0049000.0050200.008397150
2013-01-1847650.0049000.0047650.0049000.00211008100
2013-01-1748000.0048000.0048000.0048000.00148000
2013-01-1600
2013-01-1548500.0049000.0046900.0046900.007333600
2013-01-1100
2013-01-1000
2013-01-0948000.0048000.0048000.0048000.00148000
2013-01-0848050.0048050.0048000.0048000.004192100
2013-01-0746900.0047600.0046900.0047600.00452137000
2013-01-0400
2012-12-2845650.0045650.0045650.0045650.00145650
2012-12-2700
2012-12-2600
2012-12-2547450.0047450.0045250.0045250.009421250
2012-12-2147000.0047000.0046500.0046500.00293500
2012-12-2046000.0047000.0046000.0047000.00293000
2012-12-1945600.0047000.0045600.0047000.007324000
2012-12-1800
2012-12-1745250.0045250.0045250.0045250.00290500
2012-12-1446900.0046900.0046900.0046900.004187600
2012-12-1345150.0045500.0045150.0045500.003136150
2012-12-1200
2012-12-1146000.0046000.0046000.0046000.005230000
2012-12-1000
2012-12-0744650.0044650.0044650.0044650.00144650
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0345000.0045000.0044650.0044650.008358800
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2747450.0047450.0047450.0047450.003142350
2012-11-2600
2012-11-2246300.0047500.0046300.0047500.008372800
2012-11-2147500.0047500.0046500.0046500.009419500
2012-11-2046700.0047500.0046700.0047500.009422700
2012-11-1900
2012-11-1600
2012-11-1545000.0045000.0044600.0044600.003134600
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0745000.0045000.0045000.0045000.006270000
2012-11-0600
2012-11-0544700.0046000.0044700.0046000.005224800
2012-11-0200
2012-11-0100
2012-10-3146000.0046700.0046000.0046700.00292700
2012-10-3000
2012-10-2946700.0046700.0046700.0046700.00293400
2012-10-2644600.0044700.0044600.0044600.006267750
2012-10-2546900.0049000.0046900.0046900.0019903350
2012-10-2444100.0044100.0044100.0044100.00144100
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1845050.0045050.0045050.0045050.003135150
2012-10-1700
2012-10-1600
2012-10-1546350.0046350.0046350.0046350.00146350
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0947000.0047000.0047000.0047000.0010470000
2012-10-0500
2012-10-0447050.0047500.0047050.0047500.006283200
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2848300.0048300.0048300.0048300.004193200
2012-09-2700
2012-09-2600
2012-09-2547300.0048000.0047300.0048000.008379100
2012-09-2447800.0047800.0047500.0047500.005237850
2012-09-2148700.0048700.0047450.0047450.006287400
2012-09-2047500.0048300.0047450.0048300.007334550
2012-09-1947800.0048000.0047500.0048000.0011523300
2012-09-1849350.0049600.0047500.0049600.006291250
2012-09-1400
2012-09-1348150.0048150.0048100.0048100.00296250
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0749500.0049500.0049500.0049500.00149500
2012-09-0649700.0049700.0049700.0049700.00149700
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3149300.0049300.0049300.0049300.00298600
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2749350.0049350.0049250.0049250.00298600
2012-08-2449700.0050900.0049700.0050900.008399900
2012-08-2350500.0051000.0049000.0049000.004201500
2012-08-2200
2012-08-2100
2012-08-2050400.0050400.0050400.0050400.00150400
2012-08-1750000.0050000.0050000.0050000.00150000
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1049000.0049000.0049000.0049000.0015735000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0349100.0049100.0049050.0049050.00298150
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3049200.0049200.0049200.0049200.00298400
2012-07-2700
2012-07-2653500.0053500.0049000.0049000.0015748900
2012-07-2553200.0056800.0053200.0055000.0016863800
2012-07-2453700.0054200.0053100.0054200.005267700
2012-07-2353000.0054300.0053000.0054300.0014751000
2012-07-2052000.0052600.0052000.0052500.003157100
2012-07-1900
2012-07-1851600.0051600.0051600.0051600.00151600
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1152000.0052000.0052000.0052000.00152000
2012-07-1052000.0052000.0052000.0052000.00152000
2012-07-0950100.0050100.0050100.0050100.002100200

   ※ 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