[3845 JQスタンダード] アイフリークHD 日足 時系列データ

[3845 JQスタンダード] アイフリークHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-128400.008600.007910.007940.00143311726060
2013-07-118690.008690.008210.008400.00138111695790
2013-07-108300.008770.008140.008690.00337828682300
2013-07-097850.008990.007770.008600.00635351920070
2013-07-089800.009850.008280.008300.0013381125189070
2013-07-058620.008620.008620.008620.008927689040
2013-07-047120.007120.007120.007120.00509436269280
2013-07-036220.006380.006020.006120.00529032678120
2013-07-026860.006860.006400.006520.00730448896500
2013-07-015510.006450.005430.006260.0024445140198070
2013-06-286400.006400.006400.006400.006824364800
2013-06-279400.009980.007900.007900.00414135167780
2013-06-269880.0010980.009400.009400.00385339447370
2013-06-259980.0010000.009500.009620.00110510673290
2013-06-2410300.0010580.009990.0010070.003753822540
2013-06-2110150.0010470.009900.0010150.004284330620
2013-06-2010240.0010970.0010080.0010200.006546775880
2013-06-1910700.0010700.0010140.0010240.003954098720
2013-06-1810410.0010650.0010000.0010440.00158616233130
2013-06-1710100.0011000.0010100.0010710.00108611307280
2013-06-1411000.0011090.0010220.0010300.009249700260
2013-06-1311000.0011300.0010600.0010650.00129314125230
2013-06-1210600.0011190.0010410.0011100.00142615338050
2013-06-1111230.0011970.0011050.0011490.00150417208610
2013-06-1010980.0011280.0010210.0011280.00340137476970
2013-06-0710000.0010400.009380.009630.00243423720470
2013-06-0612200.0012290.0010830.0011250.00244427927490
2013-06-0511580.0012870.0011050.0011970.00412250411220
2013-06-0410220.0010680.0010110.0010680.00118212137950
2013-06-0310770.0011000.0010670.0010760.005195647920
2013-05-3110860.0011250.0010700.0010750.006887473070
2013-05-3011300.0011450.0010900.0010900.006256992090
2013-05-2911900.0011900.0011210.0011670.007038104470
2013-05-2810700.0011400.0010700.0011190.006817496050
2013-05-2711000.0011000.0010500.0010660.00135914543150
2013-05-2410700.0012000.0010460.0011470.00211623337630
2013-05-2313500.0013510.0010450.0011000.00419348900630
2013-05-2212010.0014190.0012000.0013100.00594677581300
2013-05-2112200.0012610.0011400.0011410.00166619620310
2013-05-2011500.0012700.0011480.0012200.00264731790850
2013-05-1711210.0011710.0010650.0011640.00222625216130
2013-05-1612500.0012900.0010450.0011430.00668174931790
2013-05-1516200.0016970.0013160.0013450.00583486600730
2013-05-1413750.0016460.0013750.0016400.008391130793290
2013-05-1313450.0013710.0012850.0013460.00230430532580
2013-05-1015380.0015380.0013430.0013430.007034100252370
2013-05-0914400.0015400.0014010.0015400.007994121014440
2013-05-0811700.0014510.0011700.0012400.008976119353060
2013-05-0710900.0011630.0010900.0011510.00179020118210
2013-05-0211500.0011640.0010900.0011100.00246827770520
2013-05-0110450.0011100.0010360.0010900.0098310612070
2013-04-3010130.0010450.0010000.0010450.005075165970
2013-04-2610700.0010700.009900.0010120.00170317187390
2013-04-2511010.0011020.0010010.0010430.00121712505070
2013-04-2411330.0011390.0010540.0010860.0095510543050
2013-04-2311390.0011590.0011000.0011200.005806568650
2013-04-2211400.0011610.0011000.0011060.00164818497140
2013-04-1910310.0011000.0010220.0010800.00126513389250
2013-04-1810500.0010510.0010090.0010150.009479766950
2013-04-1710050.0010400.0010050.0010290.009109321790
2013-04-169790.0010100.009620.0010000.006306179570
2013-04-1510060.0010190.009870.0010000.00100710103710
2013-04-129450.0010170.009400.009840.00215621091080
2013-04-119380.009390.009200.009290.001751624690
2013-04-109300.009430.009000.009230.004554188270
2013-04-099470.009470.009110.009320.005915477250
2013-04-089200.009500.009000.009480.008217576740
2013-04-058900.009500.008850.009060.00146313170960
2013-04-049190.009220.008940.009090.007897146710
2013-04-039380.009500.009040.009420.008357792560
2013-04-029270.009300.008770.009100.008798004590
2013-04-019840.0010350.009010.009370.00227822213830
2013-03-299300.0010500.009300.0010290.00611461539640
2013-03-289020.009280.009000.009150.005895362270
2013-03-278600.009200.008520.009100.009428373340
2013-03-268870.009000.008500.008600.00136511799910
2013-03-259050.009050.008790.008900.009978900870
2013-03-229000.009120.008970.009060.003773395620
2013-03-219000.009140.008990.009000.006575933070
2013-03-199130.009170.008920.008990.007716933400
2013-03-189050.009390.009000.009100.009708850710
2013-03-159300.009300.008950.009100.00130211854230
2013-03-149500.009500.009120.009400.0010029300280
2013-03-139220.009460.009100.009380.00238021929890
2013-03-1213240.0014000.009410.009520.0017995212502540
2013-03-1111100.0011140.0010120.0011140.00545959637610
2013-03-088900.009800.008700.009640.00308129020550
2013-03-079060.009200.008800.009000.00226220474190
2013-03-068500.009190.008310.008900.00189316506280
2013-03-058740.008740.008180.008380.00246220785460
2013-03-048450.008690.008430.008590.002382024250
2013-03-018780.008780.008400.008430.003422925100
2013-02-288410.008460.008250.008350.003432858100
2013-02-278380.008460.008300.008450.003783154360
2013-02-268350.008500.008310.008380.001381157200
2013-02-258700.008700.008300.008590.003472934650
2013-02-228410.008480.008220.008440.001541282000
2013-02-218150.008970.008150.008560.009708307030
2013-02-208140.008140.007920.008000.003222598760
2013-02-197870.008150.007770.007960.003172533600
2013-02-188150.008150.007720.007890.004713720910
2013-02-158500.008500.007650.008150.00130910651080
2013-02-148770.008770.008450.008500.005975079420
2013-02-138520.008750.008500.008500.009177813310
2013-02-128700.008720.008560.008560.005004321090
2013-02-088990.009000.008650.008970.008297346640
2013-02-078850.009010.008700.008980.007016231490
2013-02-069050.009180.008700.008850.005404850030
2013-02-059240.009390.009000.009000.00149713658870
2013-02-049200.009620.009100.009500.00138013054670
2013-02-019210.009270.009000.009070.0010759807470
2013-01-318640.009460.008630.008910.00160814581370
2013-01-308590.008620.008450.008490.002642248760
2013-01-298540.008790.008410.008450.005284508310
2013-01-288340.008800.008330.008600.006935914160
2013-01-258470.008470.008160.008330.003713074830
2013-01-248300.008450.008110.008320.004053357330
2013-01-238300.008440.008120.008130.005424486520
2013-01-228460.008600.008260.008380.007246099300
2013-01-219000.009000.008370.008460.00174115046620
2013-01-189400.009460.008800.008850.00233721244600
2013-01-178190.009450.008030.009040.00591752859410
2013-01-168060.008300.008030.008110.005624579840
2013-01-158020.008130.008020.008050.007636139630
2013-01-118090.008270.008090.008170.003222624000
2013-01-108200.008320.008150.008150.003703032520
2013-01-098350.008440.008100.008230.006755539300
2013-01-088600.008600.008150.008540.008497064410
2013-01-078470.008700.008280.008540.008487195870
2013-01-047750.008200.007750.008070.008656896300
2012-12-287600.008080.007600.007890.008026213210
2012-12-277630.007880.007140.007750.00338325348490
2012-12-268000.008100.007600.007710.00243618902120
2012-12-258210.008320.008120.008130.007956513450
2012-12-218660.008660.008300.008320.0011339550640
2012-12-208550.008900.008550.008660.008197116240
2012-12-198570.008700.008530.008670.005504716090
2012-12-188550.008600.008530.008580.002962533560
2012-12-178590.008700.008530.008640.003022594100
2012-12-148690.008740.008520.008550.007156164500
2012-12-138500.008650.008500.008520.003492977340
2012-12-128520.008700.008430.008510.004583942150
2012-12-118400.008700.008400.008650.004473832340
2012-12-108450.008550.008400.008450.003392861820
2012-12-078490.008580.008410.008560.004523840690
2012-12-068610.008630.008500.008590.002572204120
2012-12-058370.008660.008370.008580.005704831030
2012-12-048550.008600.008320.008450.00128110833590
2012-12-038800.008950.008500.008740.0010228899660
2012-11-308890.009020.008760.008930.008347414880
2012-11-298800.008890.008750.008890.007656747510
2012-11-288980.009030.008890.008890.008707805160
2012-11-279150.009150.008920.009130.007696951270
2012-11-269130.009210.009020.009020.004343952310
2012-11-229120.009240.008900.009140.007226575810
2012-11-219110.009290.009050.009110.006946348420
2012-11-209350.009360.009040.009110.005635207510
2012-11-198970.009380.008970.009340.0010719816110
2012-11-168720.008970.008720.008970.007416518610
2012-11-159000.009060.008800.008980.009868816310
2012-11-148970.008970.008760.008950.008427452890
2012-11-139080.009150.008800.009080.00169415241430
2012-11-128710.009500.008650.008780.00795970419270
2012-11-0911580.0011600.0011430.0011560.003834416650
2012-11-0811880.0011880.0011580.0011580.005696622270
2012-11-0711780.0011990.0011620.0011750.0089510579390
2012-11-0611680.0011960.0011550.0011680.0087910269680
2012-11-0512150.0012150.0011550.0011810.00111513192850
2012-11-0212120.0012330.0012000.0012150.0085310346790
2012-11-0112300.0012300.0012170.0012210.002773392170
2012-10-3112220.0012390.0012220.0012380.004775860860
2012-10-3012080.0012290.0012080.0012150.003624399420
2012-10-2912200.0012300.0012060.0012160.003974823940
2012-10-2612400.0012550.0012200.0012200.006938563910
2012-10-2512590.0012700.0012430.0012470.004605765930
2012-10-2412690.0012750.0012330.0012740.004145224030
2012-10-2312900.0012900.0012640.0012850.006658494900
2012-10-2212360.0012590.0012290.0012590.006227735250
2012-10-1912510.0012740.0012360.0012660.007929902670
2012-10-1812320.0013000.0012260.0012700.006798579740
2012-10-1712190.0013390.0012190.0012350.00149618999670
2012-10-1612050.0012300.0011940.0012300.0093811387160
2012-10-1512350.0012350.0011980.0012000.007999643580
2012-10-1212360.0012550.0012060.0012060.0097111838870
2012-10-1112490.0012760.0012190.0012410.007439251490
2012-10-1012990.0013010.0012500.0012700.00120015258510
2012-10-0913900.0014010.0013150.0013200.00150120250800
2012-10-0515100.0015390.0013800.0014150.00545979563530
2012-10-0411700.0015000.0011390.0015000.0010468150663900
2012-10-0311930.0012200.0011910.0012000.003073690340
2012-10-0211900.0012300.0011890.0011970.007449000240
2012-10-0112090.0012200.0011900.0011990.004455330340
2012-09-2812050.0012200.0011890.0012080.00130215593500
2012-09-2712200.0012300.0012030.0012240.006427803480
2012-09-2612410.0012600.0012220.0012300.00114414139930
2012-09-2513090.0013090.0012800.0012810.005286815170
2012-09-2413210.0013210.0012920.0013080.003814964330
2012-09-2113060.0013240.0013050.0013070.002943854350
2012-09-2013310.0013390.0013000.0013010.006848970040
2012-09-1913090.0013450.0013070.0013320.00102613563200
2012-09-1813100.0013380.0013050.0013070.006498544690
2012-09-1413990.0013990.0013310.0013400.0083011328690
2012-09-1313650.0013700.0013490.0013600.003594869850
2012-09-1213400.0013670.0013130.0013500.006148217510
2012-09-1113800.0013980.0013300.0013370.0094112779630
2012-09-1013200.0014450.0013180.0014080.00174224102030
2012-09-0713210.0013650.0013000.0013100.0096612767490
2012-09-0613510.0013510.0013000.0013050.00145219154610
2012-09-0514100.0014460.0013590.0013750.0088212314820
2012-09-0414100.0014430.0013820.0014140.0095713464510
2012-09-0314700.0014850.0014110.0014200.00132919189460
2012-08-3115500.0015520.0014820.0014830.00105315814010
2012-08-3015340.0016350.0015210.0015560.00102916247460
2012-08-2914700.0015290.0014610.0015230.006479689370
2012-08-2815200.0015200.0014660.0014660.00115617239940
2012-08-2716000.0016000.0015150.0015300.00117718201970
2012-08-2415900.0016600.0015720.0015720.00152224346250
2012-08-2316500.0016970.0015810.0016070.00189830813160
2012-08-2216100.0017300.0016000.0016340.00433372022100
2012-08-2114950.0016690.0014690.0015940.00256940451360
2012-08-2015460.0015750.0014920.0015100.0097514813950
2012-08-1716000.0016190.0014590.0015310.00286643904590
2012-08-1616500.0016820.0015830.0015860.00210434098370
2012-08-1516410.0017020.0015180.0016150.00401665479870
2012-08-1416700.0017750.0015710.0016250.006921116344740
2012-08-1314580.0016550.0014180.0016550.009040141693610
2012-08-1012980.0014500.0012800.0014130.00392554239740
2012-08-0913070.0013550.0012700.0012810.0087711422640
2012-08-0814000.0014000.0012850.0012860.00126416716540
2012-08-0713120.0014920.0012710.0013850.00331844937660
2012-08-0612200.0014900.0012200.0014240.00548076343180
2012-08-0312570.0012700.0012020.0012100.00149818344000
2012-08-0212930.0013070.0012810.0012810.00100612962860
2012-08-0114250.0014250.0013000.0013230.00123916778100
2012-07-3114000.0014380.0013260.0014030.00271038089340
2012-07-3012940.0014190.0012560.0014160.00378451688300
2012-07-2712000.0013000.0012000.0012340.00201124621670
2012-07-2611950.0013260.0011860.0012610.00257232504750
2012-07-2511860.0012450.0011810.0011840.0092811163740
2012-07-2412200.0012470.0011960.0011970.00188822903480
2012-07-2312800.0013100.0012460.0012460.00213927260140
2012-07-2013590.0014050.0013330.0013350.00192626200600
2012-07-1913590.0014200.0013510.0013510.00120916650770
2012-07-1814350.0014510.0013580.0013580.00226831729700
2012-07-1715550.0015770.0014330.0014440.00201829924520
2012-07-1316010.0016100.0015340.0015550.00210432968000
2012-07-1216380.0016550.0016020.0016100.0088614366590
2012-07-1116330.0016900.0016150.0016350.00144923724380
2012-07-1016900.0017100.0016500.0016610.00136322748970
2012-07-0916500.0017130.0016490.0017130.0094915778030

   ※ 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