[3851 JQスタンダード] 日本一S 日足 時系列データ

[3851 JQスタンダード] 日本一S (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12660.00684.00649.00652.00188300124124900
2013-07-11835.00868.00680.00695.00570600428008300
2013-07-10700.00760.00700.00760.00205200151127300
2013-07-09566.00660.00560.00660.0012520078247600
2013-07-08575.00594.00555.00560.005470031561800
2013-07-05569.00590.00552.00561.005560031817600
2013-07-04539.00560.00535.00556.003030016497100
2013-07-03535.00565.00529.00557.005710031130600
2013-07-02545.00569.00513.00543.007550040939900
2013-07-01500.00525.00487.00511.007190036282300
2013-06-28494.00511.00476.00511.0016530083669300
2013-06-27470.00474.00403.00431.008020035071700
2013-06-26549.00549.00460.00466.004670023089400
2013-06-25555.00555.00530.00530.00130007015400
2013-06-24576.00576.00548.00556.002790015581900
2013-06-21565.00575.00560.00570.002940016597100
2013-06-20568.00593.00567.00581.002800016307900
2013-06-19575.00591.00558.00563.003760021351100
2013-06-18561.00595.00550.00585.003020017311000
2013-06-17583.00583.00555.00556.001900010824300
2013-06-14593.00603.00575.00583.00150008812600
2013-06-13616.00617.00575.00582.003450020331700
2013-06-12603.00628.00585.00618.007340044278000
2013-06-11593.00650.00582.00643.008270050405500
2013-06-10582.00635.00581.00606.004750028588100
2013-06-07585.00587.00520.00562.008460046871400
2013-06-06687.00700.00550.00557.0015060087848900
2013-06-05725.00758.00689.00700.004520032702200
2013-06-04700.00724.00663.00700.008430058574200
2013-06-03795.00795.00748.00748.003180024375000
2013-05-31798.00845.00795.00795.003860031306800
2013-05-30820.00900.00791.00796.0010590087253900
2013-05-29852.00858.00814.00840.0011330095235900
2013-05-28860.00900.00805.00849.00308800261155200
2013-05-271107.001200.00880.00905.0010129001005161300
2013-05-241077.001077.001077.001077.005750061927500
2013-05-23927.00927.00825.00927.00574400524751900
2013-05-22695.00777.00695.00777.00147600109080000
2013-05-21671.00684.00671.00677.001890012807100
2013-05-20660.00689.00657.00671.001910012914200
2013-05-17612.00650.00612.00646.00101006367000
2013-05-16632.00651.00573.00612.003670022482500
2013-05-15701.00709.00638.00650.005710039035300
2013-05-14642.00692.00642.00689.004560030695300
2013-05-13641.00643.00613.00641.004350027399100
2013-05-10688.00688.00661.00672.00143009561000
2013-05-09694.00697.00664.00678.002780019005400
2013-05-08660.00695.00657.00688.004680031762600
2013-05-07646.00697.00641.00649.002850018692400
2013-05-02655.00669.00640.00640.0091005947300
2013-05-01666.00677.00653.00653.001650010990000
2013-04-30660.00669.00640.00665.001700011106600
2013-04-26667.00670.00650.00651.001900012539400
2013-04-25695.00695.00657.00677.001560010436900
2013-04-24686.00697.00678.00694.001870012879000
2013-04-23709.00719.00665.00685.003380023540400
2013-04-22725.00730.00700.00702.002500017862700
2013-04-19669.00724.00655.00724.003570024406800
2013-04-18673.00685.00650.00660.005290035341000
2013-04-17614.00686.00614.00678.005320034652600
2013-04-16600.00639.00598.00627.002270014086600
2013-04-15600.00617.00597.00601.002510015099700
2013-04-12625.00630.00623.00624.00141008808300
2013-04-11635.00641.00620.00634.001850011722100
2013-04-10620.00660.00611.00649.003360021267900
2013-04-09635.00635.00584.00606.002460014932500
2013-04-08630.00639.00607.00635.002850017823900
2013-04-05650.00650.00625.00637.001900012133500
2013-04-04611.00660.00609.00657.004010025448100
2013-04-03580.00653.00580.00651.004740029570500
2013-04-02584.00614.00522.00600.006500037706900
2013-04-01640.00640.00573.00573.007520046209300
2013-03-29666.00688.00651.00673.004380029079500
2013-03-28700.00739.00684.00701.008460060123200
2013-03-27695.00700.00628.00678.006700044455000
2013-03-26144800.00145500.00139000.00139000.0028340011800
2013-03-25146600.00153000.00141800.00143500.0041259937900
2013-03-22152000.00153700.00143500.00145000.0050173428000
2013-03-21156400.00157900.00150000.00152000.00966147553900
2013-03-19176500.00188000.00156500.00166000.004973855177600
2013-03-18156500.00156500.00156500.00156500.0026641629000
2013-03-15129000.00134300.00123600.00126500.001363174714600
2013-03-14118700.00147700.00118700.00141100.003485480777600
2013-03-13120000.00128000.00116800.00117700.001176141917700
2013-03-12129500.00130000.00121200.00124900.00837105019800
2013-03-11142400.00145000.00128300.00133800.001451194893600
2013-03-08152000.00158500.00137600.00139400.001979287470000
2013-03-07175000.00187600.00140900.00148000.0064091076500100
2013-03-06155000.00168000.00142000.00168000.0086261374998100
2013-03-05119000.00138000.00112200.00138000.005030663288400
2013-03-04100500.00108000.0093100.00108000.001582163873000
2013-03-0180000.0093000.0080000.0093000.001904170200900
2013-02-2879500.0083000.0077000.0078000.0026421055100
2013-02-2778800.0084500.0076100.0079800.0052541982800
2013-02-2682300.0083300.0078400.0080300.0053543056600
2013-02-2592000.0092400.0081600.0085300.001335115483800
2013-02-2278800.0088900.0075400.0086000.002379200955800
2013-02-2169000.0075000.0069000.0075000.0080159739100
2013-02-2060400.0065000.0060400.0065000.001036487000
2013-02-1960300.0060300.0059400.0059500.00281673700
2013-02-1859200.0059500.0059100.0059100.00301781400
2013-02-1560400.0060400.0057800.0059200.00553239700
2013-02-1458100.0059500.0057600.0059500.00372160500
2013-02-1358100.0058900.0057800.0058000.00492846200
2013-02-1258900.0060900.0057200.0057500.0039923486100
2013-02-0865500.0065900.0064600.0065900.00704584700
2013-02-0765200.0066000.0065000.0065900.00171110700
2013-02-0664900.0067000.0064400.0065000.00865632800
2013-02-0565200.0067000.0064400.0064400.00523388800
2013-02-0465100.0066000.0064100.0064200.00613978500
2013-02-0164300.0066500.0063000.0066000.00724651000
2013-01-3164200.0064700.0061900.0064400.001157278400
2013-01-3063800.0064000.0063300.0063300.00231462300
2013-01-2965900.0068000.0063100.0063700.001258121200
2013-01-2864400.0066900.0064000.0064900.00432795600
2013-01-2564000.0064000.0062700.0062700.00322035400
2013-01-2462200.0063700.0061600.0062100.00734558600
2013-01-2361300.0063500.0061300.0062200.001167239500
2013-01-2261300.0061900.0061200.0061300.00734486800
2013-01-2160300.0061400.0060300.0061300.00623763000
2013-01-1860000.0060500.0060000.0060300.0014843600
2013-01-1760500.0060500.0059500.0059500.00352102400
2013-01-1661100.0062000.0060400.0060500.00523185300
2013-01-1561000.0061100.0061000.0061100.00332013400
2013-01-1160500.0060700.0060200.0060500.00201207900
2013-01-1060700.0060700.0060300.0060300.007423700
2013-01-0960200.0060800.0060200.0060500.00211271500
2013-01-0860500.0060500.0059900.0059900.006361000
2013-01-0760100.0060900.0059700.0060500.00261565100
2013-01-0459500.0061000.0058500.0060900.00372213300
2012-12-2858000.0059900.0058000.0058100.0016937700
2012-12-2758500.0058500.0057600.0057600.0017989700
2012-12-2659100.0059100.0058000.0058000.0014821700
2012-12-2560000.0060000.0058300.0058900.00362130100
2012-12-2158600.0059700.0058000.0059700.00191116000
2012-12-2058600.0058600.0058000.0058500.0013758400
2012-12-1957900.0058600.0057900.0058600.0012700600
2012-12-1857900.0058200.0057600.0058200.00201160000
2012-12-1757200.0057200.0056900.0057100.005285200
2012-12-1458300.0058300.0057000.0057000.0012692100
2012-12-1356400.0057600.0056400.0057600.0014798500
2012-12-1256500.0056800.0056000.0056800.00191068000
2012-12-1156200.0056900.0055900.0055900.00472636400
2012-12-1057100.0057500.0056300.0056300.00291651700
2012-12-0757700.0058000.0057200.0057900.0016925200
2012-12-0658200.0058200.0057500.0058000.0013754100
2012-12-0558600.0058600.0055600.0056700.00251431900
2012-12-0459000.0059000.0058000.0058100.00281629300
2012-12-0358500.0060000.0057500.0058400.00311809100
2012-11-3060300.0060300.0058800.0058800.00181073900
2012-11-2961100.0061100.0058900.0059300.00181075100
2012-11-2860300.0061700.0058100.0058100.00231388300
2012-11-2760600.0060600.0059500.0060300.00181081600
2012-11-2662300.0062300.0060200.0060300.00201217700
2012-11-2261600.0062000.0061200.0062000.009554600
2012-11-2162300.0062400.0061500.0061800.00201233500
2012-11-2061500.0062200.0061500.0062200.002123700
2012-11-1900
2012-11-1660300.0061000.0060300.0060800.00191148700
2012-11-1560000.0061500.0060000.0060800.0010605600
2012-11-1461900.0061900.0060700.0060700.002122600
2012-11-1360800.0063000.0060500.0061000.0011682900
2012-11-1262400.0062400.0061100.0061100.00392423300
2012-11-0962200.0063300.0062000.0063300.00161001000
2012-11-0861000.0063000.0060900.0063000.00201240200
2012-11-0762600.0062600.0060600.0060800.0013798600
2012-11-0662800.0062800.0061700.0062700.0012750800
2012-11-0560800.0063300.0060300.0062900.00372281100
2012-11-0260200.0060200.0059800.0059800.009540400
2012-11-0159000.0061800.0059000.0060100.00301808300
2012-10-3159500.0059900.0059500.0059900.008478200
2012-10-3059000.0059000.0058000.0058500.00221280900
2012-10-2959200.0059200.0059000.0059000.004236500
2012-10-2660500.0061000.0059200.0059200.0014847000
2012-10-2558500.0061500.0058500.0060300.00251504000
2012-10-2459700.0059700.0058100.0058100.006355500
2012-10-2359700.0059700.0059700.0059700.008477600
2012-10-2259600.0059800.0059500.0059800.0012715400
2012-10-1958700.0058700.0058700.0058700.004234800
2012-10-1857300.0058000.0057300.0058000.0013752600
2012-10-1759000.0059000.0058900.0058900.002117900
2012-10-1657700.0059400.0057500.0059400.007406000
2012-10-1559000.0059000.0055300.0057700.007398000
2012-10-1258800.0058800.0056100.0058000.0010575300
2012-10-1159500.0059500.0058000.0058000.009523500
2012-10-1058800.0059900.0058100.0059900.007414600
2012-10-0958200.0060000.0058200.0058800.004235500
2012-10-0558000.0059400.0057400.0058200.0016930200
2012-10-0459000.0060000.0059000.0060000.006358200
2012-10-0300
2012-10-0258000.0058000.0058000.0058000.00191102000
2012-10-0156000.0056000.0056000.0056000.005280000
2012-09-2857000.0057000.0055500.0055800.007392600
2012-09-2756000.0056000.0056000.0056000.002112000
2012-09-2655000.0056000.0054900.0056000.0017937800
2012-09-2555400.0055400.0055400.0055400.002110800
2012-09-2455900.0056000.0055200.0055200.0015833300
2012-09-2157000.0057000.0056000.0056000.00201131100
2012-09-2059900.0059900.0057000.0057000.00221272700
2012-09-1958300.0058900.0058300.0058900.0011645700
2012-09-1859400.0059400.0057500.0058800.00201172200
2012-09-1455100.0058500.0055000.0058400.00442472800
2012-09-1358000.0058000.0054300.0054300.00703968500
2012-09-1258000.0058000.0058000.0058000.00181044000
2012-09-1100
2012-09-1057000.0059200.0057000.0059000.0016924800
2012-09-0759700.0059800.0058500.0058500.007412000
2012-09-0658000.0059000.0058000.0059000.0016930000
2012-09-0560000.0060700.0059000.0059000.0014833000
2012-09-0460000.0060000.0060000.0060000.003180000
2012-09-0360000.0061400.0060000.0060000.00201205000
2012-08-3160600.0061000.0060000.0060000.007422900
2012-08-3062000.0062000.0060600.0060600.0011668000
2012-08-2961500.0061500.0061000.0061000.009553000
2012-08-2861500.0061500.0061500.0061500.00161500
2012-08-2762500.0062500.0061500.0061500.009560500
2012-08-2461500.0061500.0061400.0061400.004245800
2012-08-2361500.0061500.0061500.0061500.008492000
2012-08-2261700.0062000.0061700.0062000.006371600
2012-08-2162500.0062500.0062500.0062500.0010625000
2012-08-2061300.0062100.0061300.0062100.0015924800
2012-08-1761100.0062200.0061100.0062200.00231417500
2012-08-1661200.0063600.0060600.0060600.00482937600
2012-08-1500
2012-08-1461200.0062700.0061200.0062700.007433600
2012-08-1363000.0063000.0060900.0060900.00342081000
2012-08-1062500.0063900.0062500.0063900.004252100
2012-08-0961400.0062000.0061400.0061900.006370300
2012-08-0860300.0063000.0060300.0063000.00191176100
2012-08-0760800.0062500.0060800.0062000.0010611600
2012-08-0661100.0062100.0060600.0061000.0014861200
2012-08-0361600.0061600.0061600.0061600.004246400
2012-08-0262700.0062700.0062700.0062700.002125400
2012-08-0164000.0064000.0062500.0062700.007440700
2012-07-3165100.0065100.0062000.0064000.0010640100
2012-07-3064800.0064800.0063100.0063100.003191000
2012-07-2764500.0064500.0063600.0064400.007449300
2012-07-2662100.0064000.0062100.0064000.005317100
2012-07-2563500.0063600.0062100.0062500.00161006900
2012-07-2462100.0064000.0062100.0062600.00342152200
2012-07-2363900.0067000.0063900.0063900.0013838500
2012-07-2066300.0066300.0065900.0065900.005330200
2012-07-1968200.0068200.0065000.0065900.00432829700
2012-07-1869000.0069000.0069000.0069000.00169000
2012-07-1700
2012-07-1369200.0069200.0067200.0069000.005341600
2012-07-1200
2012-07-1169000.0069200.0067500.0069200.00231568600
2012-07-1070000.0070000.0068800.0070000.007485300
2012-07-0969000.0070000.0068600.0070000.0014975100

   ※ 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