[3848 JQスタンダード] データアプリ 日足 時系列データ

[3848 JQスタンダード] データアプリ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12172000.00174400.00169500.00174300.00152585600
2013-07-11170000.00174000.00170000.00173500.00162746500
2013-07-10167600.00176900.00167600.00170000.00294941700
2013-07-09170000.00174000.00165300.00174000.00254241900
2013-07-08178000.00178000.00170000.00170000.00193297500
2013-07-05168000.00172500.00168000.00170000.00376262800
2013-07-04160100.00165800.00160100.00165000.00436945700
2013-07-03163000.00166500.00163000.00163000.00132130700
2013-07-02162500.00166000.00161000.00164000.00142280000
2013-07-01159000.00160000.00158900.00160000.00132073400
2013-06-28160000.00160000.00158000.00158000.004636000
2013-06-27149500.00159900.00145100.00154000.00314656200
2013-06-26158700.00160000.00150000.00151000.00588948200
2013-06-25165500.00165500.00158400.00158400.00162568100
2013-06-24168000.00170000.00165500.00165500.00142348700
2013-06-21161100.00165000.00158000.00165000.00304810800
2013-06-20161100.00162000.00161000.00162000.005806200
2013-06-19167500.00167500.00162000.00162000.00132142200
2013-06-18167000.00167000.00165000.00165000.006992200
2013-06-17165000.00165000.00160700.00163200.00193116300
2013-06-14168800.00171000.00167000.00171000.00183050300
2013-06-13170000.00170000.00163100.00168800.00122007300
2013-06-12164200.00171000.00164200.00170000.00589804500
2013-06-11170000.00172000.00166200.00166200.00142363500
2013-06-10160300.00166500.00160300.00164000.00284528500
2013-06-07160000.00160000.00148000.00155300.0012819691300
2013-06-06180000.00180000.00164200.00165000.0012521198900
2013-06-05183900.00185000.00180000.00180000.00336016100
2013-06-04177500.00186000.00177200.00183000.00417367600
2013-06-03180000.00180000.00177000.00178600.00346084200
2013-05-31182100.00185000.00179000.00180500.00264740800
2013-05-30183400.00186000.00178000.00182000.008314973800
2013-05-29187500.00191500.00183200.00186200.0010319229900
2013-05-28184900.00185000.00181500.00184800.006411753500
2013-05-27185000.00185000.00179700.00183000.008715829200
2013-05-24185000.00196200.00174000.00186000.0019435718800
2013-05-23198700.00204000.00180100.00182000.0022643527300
2013-05-22218100.00218100.00201600.00201700.0016534064800
2013-05-21240000.00246000.00217100.00218100.00580135168600
2013-05-20237000.00237000.00237000.00237000.0017741949000
2013-05-17192500.00198000.00191000.00197000.006713076900
2013-05-16196700.00197500.00176600.00191000.0022942712200
2013-05-15215000.00221600.00196800.00196800.0018939602000
2013-05-14206700.00217500.00205000.00215900.0021946203000
2013-05-13197900.00214000.00197900.00211500.00639129809400
2013-05-10240000.00252000.00231600.00247900.0019747280700
2013-05-09242200.00254000.00235000.00245000.0026364415200
2013-05-08250000.00253000.00236000.00236400.0028469005800
2013-05-07226000.00250000.00226000.00244700.00503119249600
2013-05-02208900.00218000.00205000.00217700.0011925261200
2013-05-01219800.00219800.00208900.00209000.0019141208700
2013-04-30202900.00220000.00201300.00218900.0022046960100
2013-04-26204400.00214500.00200100.00200200.0013026989000
2013-04-25203000.00209000.00196500.00204400.0018036176000
2013-04-24205000.00205300.00199000.00203000.0020641733700
2013-04-23208000.00209500.00200000.00204000.0020742379100
2013-04-22221000.00221000.00205600.00207000.00475102044000
2013-04-19200000.00227700.00196500.00215100.00978209077300
2013-04-18189300.00203000.00189000.00192600.0033966737900
2013-04-17190000.00192000.00182900.00188400.0017533023200
2013-04-16176100.00181000.00176100.00178100.009817430700
2013-04-15181900.00182000.00181000.00181900.00264723300
2013-04-12173100.00177900.00173100.00177900.006110670400
2013-04-11184900.00185000.00175000.00178000.00427541000
2013-04-10184900.00186000.00180900.00182900.00549839700
2013-04-09190000.00190000.00181000.00184900.0011421304400
2013-04-08175100.00181000.00175100.00180000.00539472800
2013-04-05172000.00177900.00171600.00171600.005810032500
2013-04-04165000.00171900.00164500.00171900.007011630500
2013-04-03175500.00175500.00169300.00170000.00498399800
2013-04-02168000.00174500.00161100.00172000.0012721209600
2013-04-01181900.00187000.00170000.00174500.0013824635000
2013-03-29181500.00183000.00175800.00180000.0022039507300
2013-03-28197000.00197000.00182500.00184000.0017733425000
2013-03-27201000.00202600.00193200.00197200.0021242226200
2013-03-26195000.00203800.00186000.00198900.0026952860100
2013-03-25188000.00202000.00188000.00193000.0025649554000
2013-03-22184800.00186500.00181200.00186500.0012222531600
2013-03-21183800.00186900.00181100.00184900.0022841961000
2013-03-19183000.00183000.00178500.00180000.006511757200
2013-03-18179000.00181000.00177000.00179900.005810354800
2013-03-15174800.00183000.00172500.00176500.0015527565500
2013-03-14169500.00172800.00169000.00171500.00366138400
2013-03-13167000.00168300.00160100.00168000.007011505600
2013-03-12170000.00171300.00167000.00167300.006310637400
2013-03-11173900.00175800.00170300.00171700.00447604800
2013-03-08175000.00175800.00170200.00171300.008815210100
2013-03-07178100.00178900.00176700.00177000.005810302200
2013-03-06179700.00179900.00176500.00179000.006711939100
2013-03-05180100.00182000.00177000.00179900.007012541500
2013-03-04182800.00182900.00177500.00178800.0010919610400
2013-03-01181000.00181000.00177000.00181000.0011821141200
2013-02-28181100.00189500.00180000.00180400.0017231714700
2013-02-27184500.00188200.00175500.00180000.0039872384500
2013-02-26165800.00182000.00164200.00181000.0036563358800
2013-02-25159000.00167000.00158200.00166800.0014122856400
2013-02-22162000.00162000.00157800.00159800.00325112200
2013-02-21157200.00160900.00156800.00160000.00406361500
2013-02-20156400.00156500.00154000.00156400.00284352400
2013-02-19155000.00156500.00153800.00153800.00162475900
2013-02-18159000.00159000.00153400.00156500.00274195300
2013-02-15160000.00160000.00149800.00153000.007311143800
2013-02-14152000.00160700.00152000.00158000.00487495900
2013-02-13153800.00155800.00151500.00155000.00355381400
2013-02-12160800.00161600.00156100.00156500.008112898500
2013-02-08163800.00163800.00160700.00160700.00508084300
2013-02-07162000.00164400.00160100.00162500.008613936500
2013-02-06162600.00162600.00160400.00161200.007812582200
2013-02-05165200.00165800.00160600.00162600.0013822470900
2013-02-04167000.00169000.00158200.00165200.0060198677300
2013-02-01189500.00194000.00189400.00190000.0012423678100
2013-01-31185300.00188000.00182000.00185500.00417576700
2013-01-30191100.00191100.00183200.00185000.008215331700
2013-01-29188000.00197900.00186700.00187100.0012022848800
2013-01-28200000.00200900.00188100.00191000.0022042849900
2013-01-25179600.00200800.00179600.00196800.0047390532300
2013-01-24177500.00182800.00176300.00177300.007513380800
2013-01-23181000.00184900.00175800.00175800.0012322096700
2013-01-22192000.00192000.00182000.00183000.0018033412400
2013-01-21201000.00205000.00187600.00193000.0040780429300
2013-01-18164900.00184500.00164900.00184500.0043675822300
2013-01-17165500.00167100.00157000.00162900.0010817590000
2013-01-16160000.00167100.00156500.00162400.0020833727000
2013-01-15155800.00160000.00153500.00157500.0013320833100
2013-01-11155000.00156500.00153000.00153500.00467115000
2013-01-10155000.00155000.00150300.00152000.00416225800
2013-01-09155000.00156000.00153500.00155000.0071083500
2013-01-08157000.00157000.00154500.00155000.00345305900
2013-01-07158000.00158000.00152100.00156500.00416365000
2013-01-04154000.00157000.00150200.00154000.009314363700
2012-12-28148500.00149000.00147000.00148800.00314598700
2012-12-27147500.00148500.00147500.00148500.0081183300
2012-12-26145200.00146000.00145000.00145200.00131892200
2012-12-25148100.00148100.00145000.00145000.008412349200
2012-12-21148000.00149700.00145400.00148000.00182658900
2012-12-20144100.00148000.00144000.00148000.00101458300
2012-12-19148000.00148000.00141200.00146300.00456490000
2012-12-18154000.00154000.00148000.00148900.00284189800
2012-12-17149500.00154000.00149500.00153300.00477089900
2012-12-14154500.00154500.00150000.00152500.00111677000
2012-12-13154900.00154900.00152000.00154500.00101535100
2012-12-12155000.00155000.00151500.00155000.00416311600
2012-12-11148100.00155000.00148100.00152900.0010115334600
2012-12-10145000.00148000.00145000.00148000.00202927600
2012-12-07145100.00145100.00144600.00144600.00121738900
2012-12-06147500.00147500.00145100.00145100.00192797300
2012-12-05142900.00144800.00142900.00144800.00131868900
2012-12-04144400.00144400.00141300.00142900.009313253000
2012-12-03144700.00145700.00144000.00144400.0013219086700
2012-11-30150000.00150000.00143600.00145200.007611050600
2012-11-29147800.00150200.00147500.00150000.00405972000
2012-11-28150000.00150000.00144600.00147500.0011316549100
2012-11-27148800.00153800.00145100.00149500.008412406700
2012-11-26162900.00162900.00147100.00151000.00649795300
2012-11-22159800.00159800.00156100.00158100.00101583600
2012-11-21160000.00162000.00158000.00158000.00447046200
2012-11-20155000.00158000.00152000.00158000.00335110300
2012-11-19155800.00155800.00150100.00151100.00365477700
2012-11-16157000.00163000.00155000.00155800.009214569600
2012-11-15150300.00159500.00149100.00159500.0017326885700
2012-11-14140000.00149200.00140000.00148200.009313340100
2012-11-13141500.00146000.00139300.00140000.009914023800
2012-11-12146000.00146000.00139000.00141500.0015121339200
2012-11-09151500.00152000.00142000.00145000.0017425396500
2012-11-08152300.00159900.00151300.00153000.0010115498700
2012-11-07157700.00168600.00156300.00156300.0021034060500
2012-11-06170000.00177100.00154500.00157400.0048479062100
2012-11-05161500.00169900.00158000.00166000.0025741880700
2012-11-02169000.00178000.00162900.00166100.0048682298300
2012-11-01158800.00161000.00154000.00161000.0013521402200
2012-10-31154000.00163600.00148600.00163500.0033051074900
2012-10-30165000.00171900.00153400.00155000.00616100255500
2012-10-29142000.00166200.00137500.00156200.001051163277400
2012-10-26136000.00139600.00132900.00136200.0019726786900
2012-10-25129100.00137800.00127000.00136200.0019225743400
2012-10-24127000.00127500.00125300.00126600.0014618433100
2012-10-23131400.00131400.00127800.00128200.009412125900
2012-10-22130000.00132000.00127000.00130600.0024231322500
2012-10-19127500.00137000.00127500.00133900.0039251727300
2012-10-18150000.00152100.00124500.00125400.001405192521700
2012-10-17139400.00139400.00139400.00139400.0010915194600
2012-10-16105000.00109500.00105000.00109400.00909678600
2012-10-15104000.00105000.00104000.00105000.009938500
2012-10-12104900.00105000.00102300.00103600.00505182700
2012-10-11103000.00103900.00102500.00103900.00131339200
2012-10-10104000.00104000.00102200.00103000.00373806300
2012-10-09105100.00108000.00104000.00104000.00373883600
2012-10-05104200.00104600.00104000.00104000.007730100
2012-10-04107900.00108000.00105100.00105100.00141503600
2012-10-03102500.00106000.00102100.00106000.00232396700
2012-10-02100100.00105000.00100100.00105000.00222290900
2012-10-01101100.00101100.0099000.0099000.008797300
2012-09-28102000.00102000.0099000.0099900.00141389900
2012-09-27102000.00102000.00102000.00102000.002204000
2012-09-26101300.00102000.0099900.00102000.00151506400
2012-09-25103000.00103000.00102700.00102900.009926300
2012-09-24101500.00102700.00101500.00102700.00191931900
2012-09-21100700.00100700.00100700.00100700.001100700
2012-09-20104000.00104000.00100000.00103000.00242421300
2012-09-19102000.00104000.00102000.00104000.006616000
2012-09-18106500.00106500.00101000.00103000.00212172000
2012-09-14106900.00107500.00105500.00107000.00667054700
2012-09-13100500.00105000.00100500.00104900.00434396100
2012-09-1299500.00100000.0099500.00100000.003299000
2012-09-1198000.00100700.0098000.0099500.00111096200
2012-09-1096500.0096500.0096500.0096500.00151447500
2012-09-0798000.0098000.0098000.0098000.00198000
2012-09-0698500.0098500.0096500.0096500.007687000
2012-09-0500
2012-09-0495000.0097000.0095000.0097000.009865800
2012-09-0394800.0095500.0094800.0095500.00272563300
2012-08-3196000.0096000.0094500.0094500.00212001700
2012-08-3099000.0099000.0097100.0097100.006589100
2012-08-2997500.0099000.0097000.0099000.0010977500
2012-08-2897700.0098500.0097700.0098500.007685000
2012-08-2797000.0098700.0096200.0097700.00424094700
2012-08-2495100.0096500.0095000.0096500.00131244800
2012-08-2395800.0095800.0095000.0095000.00131241400
2012-08-2294800.0095100.0094300.0094300.00232182000
2012-08-2198500.0098500.0095200.0096300.00131250900
2012-08-20100000.00100000.0099000.0099000.007696200
2012-08-1796800.00100100.0096800.00100100.00767507800
2012-08-1693000.0096000.0093000.0096000.00333130200
2012-08-1592800.0093500.0092800.0093000.0010930600
2012-08-1492900.0092900.0092800.0092800.003278500
2012-08-1391200.0091600.0091200.0091600.0010912500
2012-08-1092000.0092000.0091200.0091700.00161462600
2012-08-0993500.0093500.0093500.0093500.009841500
2012-08-0893000.0093300.0092400.0092400.006556500
2012-08-0791200.0093600.0091200.0093000.00171568300
2012-08-0694300.0094300.0091900.0091900.008742100
2012-08-0393200.0093500.0092500.0093000.009837400
2012-08-0292200.0093700.0092200.0093700.009836900
2012-08-0191800.0092300.0091800.0092200.00201842900
2012-07-3192200.0092200.0091300.0091800.00141285600
2012-07-3094800.00101400.0091600.0092200.0017116291400
2012-07-2790000.0090000.0089100.0090000.00121074300
2012-07-2687000.0088500.0086700.0088500.006525200
2012-07-2586500.0086500.0085100.0086400.00191642000
2012-07-2484000.0085000.0083700.0084200.0010841900
2012-07-2388200.0088200.0085000.0085000.00171467500
2012-07-2089000.0089000.0089000.0089000.002178000
2012-07-1990200.0090200.0089300.0089300.004358800
2012-07-1889300.0089900.0088800.0088800.0011981400
2012-07-1789500.0090000.0089000.0090000.00161434500
2012-07-1390000.0090000.0088700.0088700.006538700
2012-07-1288700.0089000.0088700.0088700.008710000
2012-07-1188800.0089900.0088500.0089900.006534200
2012-07-1088300.0089800.0088300.0089800.0011978900
2012-07-0989800.0089800.0088300.0088300.00131160300

   ※ 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