[3844 JQスタンダード] コムチュア 日足 時系列データ

[3844 JQスタンダード] コムチュア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-01-041046.001080.001046.001080.0039004139200
2012-12-281090.001144.001050.001055.0082008991100
2012-12-27965.001060.00965.001055.001170011901000
2012-12-26925.00943.00925.00941.0091008519300
2012-12-25914.00918.00904.00905.002310021146300
2012-12-21950.00953.00910.00913.003820035413200
2012-12-20983.00986.00963.00963.001860018057800
2012-12-19985.00990.00980.00980.001420013975400
2012-12-181014.001014.00985.00985.0049004898700
2012-12-17982.001030.00982.001013.0028002833900
2012-12-14982.00992.00972.00973.0048004726900
2012-12-131000.001000.00981.00981.0017001674600
2012-12-12992.00999.00986.00986.0023002274000
2012-12-111009.001009.00986.00999.0030002999200
2012-12-101033.001033.001000.001023.0029002946500
2012-12-07999.001038.00996.001038.0077007761400
2012-12-06990.001000.00979.001000.002560025285500
2012-12-051023.001023.00988.00999.003870038762600
2012-12-041065.001065.001030.001035.001540016127800
2012-12-031077.001094.001062.001062.002480026683000
2012-11-301027.001100.001027.001100.004750050994700
2012-11-291009.001022.001006.001010.001930019544800
2012-11-281024.001024.001007.001008.001390014062000
2012-11-271010.001022.00998.001012.002940029697100
2012-11-261056.001060.00997.001014.005370054877700
2012-11-221095.001100.001051.001059.004160044464600
2012-11-211093.001132.001076.001100.006290069668500
2012-11-201091.001094.001042.001070.006320068043200
2012-11-191126.001144.001091.001094.005340059208300
2012-11-161146.001147.001102.001123.004630052308700
2012-11-151090.001120.001080.001096.005910064414000
2012-11-141117.001156.001101.001120.007500084503600
2012-11-131195.001257.001095.001105.00162100190334000
2012-11-121170.001257.001161.001219.00241200291450200
2012-11-091090.001169.001085.001088.00145400161086800
2012-11-081140.001247.001126.001134.00233300272507900
2012-11-071257.001343.001180.001197.00297600382461700
2012-11-061230.001295.001212.001276.00294300373203100
2012-11-051156.001240.001101.001239.00264100315021200
2012-11-021143.001235.001125.001170.00314400369775900
2012-11-011081.001163.001058.001155.00286400320162500
2012-10-311015.001078.001002.001050.00245300255679200
2012-10-30981.001031.00970.001024.00177500177223100
2012-10-291002.001005.00961.00980.00173100170461200
2012-10-26917.00993.00915.00990.00272800262799200
2012-10-25917.00917.00886.00917.003450031036400
2012-10-24881.00925.00875.00911.002900026106300
2012-10-23930.00930.00888.00896.006390058076900
2012-10-22849.00917.00849.00917.007840069980400
2012-10-19840.00868.00834.00860.002730023265500
2012-10-18844.00857.00837.00847.002440020580200
2012-10-17883.00884.00840.00850.003880033220500
2012-10-16865.00877.00849.00877.003200027451900
2012-10-15845.00888.00845.00859.003650031471500
2012-10-12892.00915.00851.00851.006450057103800
2012-10-11928.00946.00875.00891.00161900148767300
2012-10-10885.00935.00875.00935.00182200166261100
2012-10-09870.00923.00845.00905.00216200194155700
2012-10-05880.00889.00861.00880.005040043948100
2012-10-04906.00906.00865.00880.00128200113214300
2012-10-03863.00908.00850.00892.00421600370895200
2012-10-02770.00880.00762.00835.00553900459001800
2012-10-01784.00795.00752.00762.00171200132868300
2012-09-28786.00786.00786.00786.004560035841600
2012-09-27717.00718.00678.00686.005500038351700
2012-09-26718.00719.00707.00718.001850013173100
2012-09-25719.00723.00706.00720.004080029172900
2012-09-24723.00728.00716.00719.00132009518500
2012-09-21720.00730.00707.00730.002750019808700
2012-09-20714.00752.00703.00730.008830064377900
2012-09-19716.00725.00702.00710.003300023568700
2012-09-18728.00728.00701.00710.003660026258900
2012-09-14727.00730.00707.00713.003010021560300
2012-09-13698.00727.00694.00722.006300044906400
2012-09-12690.00705.00675.00691.004240029362000
2012-09-11676.00681.00664.00667.002670017944900
2012-09-10718.00719.00666.00675.009400064264200
2012-09-07716.00728.00694.00710.004640033046200
2012-09-06700.00730.00692.00705.003790026767000
2012-09-05741.00741.00708.00710.005320038574900
2012-09-04729.00759.00707.00740.0011190082322300
2012-09-03679.00730.00675.00727.0010970077641700
2012-08-31713.00743.00680.00686.0012480088198800
2012-08-30723.00765.00713.00725.00159000115616000
2012-08-29687.00776.00686.00758.00359800266345600
2012-08-28676.00695.00659.00677.0014750099488300
2012-08-27663.00723.00660.00696.00287900200097800
2012-08-24618.00653.00618.00646.005020031777200
2012-08-23619.00648.00608.00632.004240026804200
2012-08-22619.00623.00605.00613.002630016116700
2012-08-21619.00628.00603.00618.004380026854800
2012-08-20643.00653.00613.00621.007340046303300
2012-08-17667.00698.00650.00653.00152800103176700
2012-08-16638.00674.00623.00673.00212000138170700
2012-08-15609.00673.00593.00620.00291000186864900
2012-08-14605.00618.00586.00609.004750028557400
2012-08-13590.00624.00584.00614.008510051585800
2012-08-10580.00590.00568.00573.003950022870400
2012-08-09568.00590.00561.00582.005960034372300
2012-08-08591.00619.00565.00566.0010370060311400
2012-08-07605.00610.00559.00590.0014900086361500
2012-08-06656.00666.00590.00603.00167400102917900
2012-08-03672.00682.00625.00636.00386100252724700
2012-08-02562.00652.00562.00652.00355100221015400
2012-08-01581.00594.00538.00552.00261900149086900
2012-07-31605.00605.00593.00605.00304700184189000
2012-07-30505.00505.00505.00505.0063003181500
2012-07-27424.00435.00423.00425.00156006657300
2012-07-26395.00420.00395.00410.0053002155200
2012-07-25390.00396.00390.00391.0053002076500
2012-07-24396.00398.00390.00395.0070002760100
2012-07-23388.00400.00388.00396.0047001840600
2012-07-20403.00406.00393.00396.00102004072700
2012-07-19410.00420.00410.00411.0048001976000
2012-07-18420.00420.00410.00410.0033001373300
2012-07-17422.00422.00418.00422.002000843000
2012-07-13427.00427.00418.00422.0056002360000
2012-07-12433.00435.00422.00422.0038001623200
2012-07-11439.00440.00429.00435.00139006029800
2012-07-10443.00452.00442.00442.0045002006700
2012-07-09438.00445.00434.00445.0029001276400
2012-07-06445.00445.00431.00438.00137005945100
2012-07-05452.00453.00440.00443.0095004234100
2012-07-04460.00460.00453.00453.0060002748100
2012-07-03465.00468.00453.00456.0050002300500
2012-07-02467.00472.00462.00468.0059002736600
2012-06-29457.00478.00456.00472.00104004839300
2012-06-28470.00470.00455.00460.0051002341900
2012-06-27484.00484.00459.00462.00108005164500
2012-06-26467.00475.00464.00470.0046002158400
2012-06-25475.00480.00462.00467.0083003924000
2012-06-22460.00469.00448.00455.00146006665100
2012-06-21480.00490.00457.00464.003180015067600
2012-06-20460.00497.00451.00477.004790022887200
2012-06-19442.00450.00424.00439.00212009288600
2012-06-18404.00459.00398.00426.004670019924200
2012-06-15385.00392.00384.00392.0053002055400
2012-06-14382.00387.00382.00387.0044001686900
2012-06-13386.00388.00380.00385.0039001496300
2012-06-12377.00386.00377.00386.0046001751800
2012-06-11380.00384.00376.00380.0045001715600
2012-06-08389.00389.00368.00375.0086003237800
2012-06-07381.00393.00378.00389.00115004420200
2012-06-06368.00378.00368.00376.0067002507400
2012-06-05367.00370.00366.00370.0078002871600
2012-06-04371.00378.00365.00365.00117004337600
2012-06-01377.00380.00375.00380.0074002791100
2012-05-31380.00398.00377.00390.00104003987000
2012-05-30386.00400.00384.00390.0075002952200
2012-05-29378.00389.00375.00385.0038001441300
2012-05-28401.00402.00380.00384.0070002732200
2012-05-25380.00389.00380.00389.0031001188800
2012-05-24385.00385.00381.00381.0040001524800
2012-05-23397.00399.00381.00381.0047001823000
2012-05-22388.00406.00387.00397.0029001141900
2012-05-21386.00393.00383.00383.0073002827900
2012-05-18401.00406.00396.00404.0049001953400
2012-05-17396.00415.00396.00415.0033001338000
2012-05-16412.00412.00396.00401.0074002978000
2012-05-15385.00396.00351.00396.00268009877400
2012-05-14425.00425.00382.00398.00118004740600
2012-05-11423.00430.00421.00425.0046001950800
2012-05-10420.00422.00417.00418.0050002095600
2012-05-09445.00445.00420.00424.00124005301900
2012-05-08444.00450.00443.00443.0098004351300
2012-05-07457.00457.00442.00442.00149006713500
2012-05-02463.00474.00463.00473.00116005395000
2012-05-01478.00480.00465.00466.00126005966900
2012-04-27497.00497.00481.00490.0079003874300
2012-04-26493.00495.00485.00495.0047002305300
2012-04-25487.00490.00481.00490.0066003201700
2012-04-24487.00491.00482.00488.0053002580300
2012-04-23495.00497.00489.00490.00120005897100
2012-04-20504.00504.00496.00496.0054002688800
2012-04-19499.00505.00495.00497.0054002701500
2012-04-18498.00500.00491.00495.0058002877100
2012-04-17491.00500.00488.00489.0071003499900
2012-04-16481.00521.00478.00485.002280011312700
2012-04-13483.00489.00480.00484.0081003907300
2012-04-12489.00493.00487.00488.0037001807400
2012-04-11486.00494.00485.00488.0096004673700
2012-04-10491.00508.00491.00494.00185009179100
2012-04-09493.00504.00488.00504.002290011322400
2012-04-06492.00496.00479.00485.003740018157300
2012-04-05505.00505.00491.00498.002370011813300
2012-04-04516.00523.00508.00515.001950010035400
2012-04-03528.00528.00516.00517.00170008866900
2012-04-02526.00547.00526.00528.00182009726000
2012-03-30525.00534.00515.00529.002520013177400
2012-03-29527.00532.00515.00524.001920010042500
2012-03-28556.00557.00533.00537.00173009469500
2012-03-27163300.00167000.00162700.00167000.009615843800
2012-03-26169000.00169700.00164000.00165000.0016126901700
2012-03-23162000.00171800.00161700.00166600.0037362289300
2012-03-22156500.00160000.00156300.00159600.006810722600
2012-03-21156000.00157300.00156000.00156300.00548439100
2012-03-19157300.00159000.00156000.00156000.00568805000
2012-03-16159000.00159000.00155800.00156300.00416457400
2012-03-15159600.00160100.00158200.00158500.008413368800
2012-03-14160800.00161700.00157000.00158500.009815624300
2012-03-13158000.00160000.00158000.00160000.007712257400
2012-03-12156500.00158000.00154600.00158000.0010115841500
2012-03-09155000.00156400.00154000.00156300.00355440800
2012-03-08152400.00155000.00152100.00154900.00456915600
2012-03-07153000.00153000.00151400.00152200.00345178900
2012-03-06155000.00155000.00153500.00153500.00507725900
2012-03-05155200.00156400.00155000.00155400.00274203700
2012-03-02155800.00157700.00155000.00155100.00528114200
2012-03-01157600.00157600.00155100.00155100.007912361100
2012-02-29157200.00157900.00156800.00157000.006510210300
2012-02-28157900.00158900.00156100.00156500.008513357800
2012-02-27158500.00160000.00157300.00157900.0015624683600
2012-02-24157500.00157800.00156600.00157300.00528173000
2012-02-23155900.00157200.00155300.00157200.007411558100
2012-02-22155000.00156500.00154500.00156000.007211200000
2012-02-21154600.00157500.00154500.00155500.0025339473900
2012-02-20159000.00161500.00158000.00159200.00386059300
2012-02-17159300.00160000.00155000.00158900.007912402200
2012-02-16162900.00162900.00158100.00159600.00538461800
2012-02-15166100.00169500.00161000.00161200.0015124891400
2012-02-14156600.00163700.00156100.00163600.0017528039000
2012-02-13153500.00156800.00153500.00156200.008212756500
2012-02-10152200.00153800.00152200.00153000.00355352400
2012-02-09153400.00153400.00151800.00152200.00385797900
2012-02-08154700.00154700.00151200.00152000.00629471500
2012-02-07160000.00160000.00151500.00152900.0031348771200
2012-02-06148100.00149700.00146600.00148000.00405935700
2012-02-03146000.00147500.00145800.00146200.00213071500
2012-02-02145700.00148500.00145600.00146100.00497177400
2012-02-01148700.00148700.00146000.00147000.00487061200
2012-01-31146800.00147000.00145200.00145700.00375411500
2012-01-30146800.00148000.00145000.00148000.0011216395400
2012-01-27153300.00156000.00148200.00151900.009614480000
2012-01-26154300.00155000.00151300.00155000.00538146000
2012-01-25153900.00154500.00151900.00154400.00223366700
2012-01-24154800.00154800.00152500.00152500.00304616700
2012-01-23154000.00158000.00152000.00154200.006910695800
2012-01-20154500.00154800.00151100.00151100.00385819800
2012-01-19143600.00152500.00143300.00151000.0014021082200
2012-01-18143500.00145000.00143000.00143600.00568058500
2012-01-17145500.00145900.00144000.00144000.00547799600
2012-01-16147300.00147300.00144600.00144600.00547864800
2012-01-13147800.00149400.00146200.00147300.00517532200
2012-01-12148700.00150500.00147900.00147900.00416101700
2012-01-11150900.00152000.00148100.00148100.007811667900
2012-01-10151300.00152300.00150600.00151400.00395899100
2012-01-06151000.00152800.00150200.00150400.00558315400
2012-01-05153500.00153500.00150000.00150000.00497416200
2012-01-04154700.00155000.00153000.00153600.00253855500
2011-12-30153200.00156500.00151800.00153000.00456934500

   ※ 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