[3852 JQスタンダード] サイバーコム 日足 時系列データ

[3852 JQスタンダード] サイバーコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121700.001710.001686.001710.009001529200
2013-07-111760.001760.001700.001700.007001205900
2013-07-101840.001840.001747.001760.00660012018700
2013-07-091809.001809.001740.001799.0020003558700
2013-07-081766.001850.001766.001850.0021003763200
2013-07-051681.001800.001651.001799.00720012508600
2013-07-041598.001780.001598.001703.0054009095800
2013-07-031578.001578.001535.001545.0016002498200
2013-07-021465.001540.001465.001540.0013001966800
2013-07-011435.001490.001435.001440.0010001459300
2013-06-281410.001435.001410.001435.009001279600
2013-06-271410.001470.001381.001410.0021002966600
2013-06-261496.001496.001410.001410.0014002001200
2013-06-251500.001500.001441.001492.0018002659900
2013-06-241472.001505.001472.001500.0016002372600
2013-06-211500.001500.001490.001500.00300449000
2013-06-201500.001520.001492.001520.00600900300
2013-06-191536.001536.001500.001500.007001063800
2013-06-181511.001511.001511.001511.00200302200
2013-06-171522.001530.001522.001522.0011001675000
2013-06-141522.001539.001522.001522.009001371500
2013-06-131450.001450.001416.001432.0016002292900
2013-06-121530.001530.001480.001515.0024003636300
2013-06-111550.001550.001516.001530.00500765700
2013-06-101480.001590.001480.001550.00500770100
2013-06-071615.001615.001405.001480.0061008824400
2013-06-061680.001690.001620.001660.009001499600
2013-06-051700.001740.001689.001740.0013002216900
2013-06-041713.001713.001662.001710.0015002550200
2013-06-031750.001750.001712.001713.0022003811800
2013-05-311774.001788.001751.001780.008001416300
2013-05-301805.001805.001702.001778.0020003525100
2013-05-291732.001819.001732.001818.0026004592300
2013-05-281671.001790.001671.001750.0020003493200
2013-05-271700.001749.001680.001740.00600010229900
2013-05-241750.001800.001700.001770.001010017540800
2013-05-231894.001894.001750.001752.00600010887900
2013-05-221926.001926.001845.001870.0031005818900
2013-05-211920.001970.001885.001889.00600011437100
2013-05-202000.002000.001900.001930.00620011941900
2013-05-171820.001980.001820.001950.0033006268700
2013-05-161891.001931.001700.001890.001530027864600
2013-05-152160.002180.001843.002009.00980020012700
2013-05-142245.002245.002160.002160.00820018132200
2013-05-132265.002280.002054.002170.001360029500700
2013-05-102080.002090.001995.002070.001030020892800
2013-05-092490.002490.001990.001995.004330095342700
2013-05-081965.002200.001860.002200.001740034383800
2013-05-071730.001915.001720.001860.001420025333100
2013-05-021650.001720.001650.001718.0028004719100
2013-05-011630.001635.001620.001626.0020003253600
2013-04-301610.001620.001580.001620.0019003046500
2013-04-261709.001709.001583.001620.0039006424000
2013-04-251720.001720.001695.001712.00990016869300
2013-04-241688.001710.001685.001699.0029004913600
2013-04-231740.001780.001627.001688.001010017184200
2013-04-221700.001738.001657.001730.001750029311800
2013-04-191700.001720.001645.001660.00640010863800
2013-04-181710.001710.001626.001626.00950016007500
2013-04-171560.001730.001545.001670.001210019504500
2013-04-161460.001560.001460.001540.0051007682000
2013-04-151440.001490.001440.001450.0037005385000
2013-04-121430.001450.001405.001421.0038005436300
2013-04-111440.001450.001395.001440.0039005542500
2013-04-101440.001440.001440.001440.00500720000
2013-04-091450.001470.001430.001440.0025003613900
2013-04-081402.001450.001400.001450.0028003999200
2013-04-051380.001402.001370.001402.0018002500000
2013-04-041402.001402.001342.001350.0023003125300
2013-04-031390.001390.001339.001342.0022003015600
2013-04-021345.001429.001290.001378.0047006317900
2013-04-011501.001505.001351.001360.0054007811000
2013-03-291534.001555.001500.001550.0038005822900
2013-03-281570.001570.001525.001534.0020003074600
2013-03-271550.001550.001535.001535.0018002769000
2013-03-261539.001539.001522.001539.0021003212300
2013-03-251525.001540.001490.001540.00660010030100
2013-03-221624.001624.001560.001560.0035005517900
2013-03-211635.001650.001590.001605.00890014495800
2013-03-191620.001620.001540.001580.00780012418200
2013-03-181450.001535.001450.001500.00950014223000
2013-03-151410.001420.001380.001410.0018002524300
2013-03-141415.001415.001355.001400.0018002529800
2013-03-131301.001355.001300.001355.0039005134600
2013-03-121378.001380.001326.001326.0034004584000
2013-03-111433.001433.001390.001390.0019002700600
2013-03-081400.001440.001375.001377.0039005423700
2013-03-071430.001440.001411.001440.0019002703200
2013-03-061455.001463.001411.001446.00730010420200
2013-03-051510.001520.001463.001463.0037005518600
2013-03-041449.001540.001449.001540.00840012600000
2013-03-011391.001520.001390.001435.001000014450300
2013-02-281450.001450.001392.001430.0063008919500
2013-02-271516.001535.001375.001430.002800040446600
2013-02-261510.001775.001500.001525.0085000137669600
2013-02-251180.001475.001180.001475.004510062604900
2013-02-221235.001235.001175.001175.0045005373700
2013-02-211230.001267.001220.001235.0071008803400
2013-02-201160.001240.001160.001210.00920011030500
2013-02-191125.001160.001095.001160.0059006740900
2013-02-181100.001110.001050.001110.0023002500000
2013-02-151065.001070.001053.001070.0025002655300
2013-02-141055.001063.001055.001062.00700740700
2013-02-131146.001146.001061.001062.0067007471300
2013-02-121142.001150.001130.001135.0026002964400
2013-02-081216.001216.001130.001130.0065007689000
2013-02-071150.001216.001140.001216.0057006710300
2013-02-061120.001150.001115.001140.0023002615300
2013-02-051160.001160.001070.001120.0070007869700
2013-02-041100.001183.001100.001170.001050011881800
2013-02-011050.001080.001040.001075.0016001708800
2013-01-311021.001030.001020.001030.0022002251200
2013-01-301014.001020.001014.001020.00900915800
2013-01-291025.001025.001016.001016.00800819100
2013-01-281010.001024.001010.001024.0017001721700
2013-01-25990.001020.00990.001005.0031003091900
2013-01-24993.00998.00990.00998.0015001489000
2013-01-23991.00991.00990.00990.00800792100
2013-01-22994.00995.00990.00990.0012001190100
2013-01-21993.00993.00990.00993.00700694600
2013-01-18970.00988.00970.00988.0022002139300
2013-01-17990.00990.00940.00970.0014001352400
2013-01-161010.001020.00990.001000.0018001808000
2013-01-15989.001010.00989.001000.0032003184300
2013-01-11975.00994.00975.00990.0021002066900
2013-01-10960.00980.00960.00975.0015001450000
2013-01-09964.00964.00964.00964.00200192800
2013-01-08955.00975.00955.00965.0022002111500
2013-01-07959.00959.00951.00955.00700668700
2013-01-04965.00965.00965.00965.00200193000
2012-12-28945.00950.00945.00950.00600567500
2012-12-27940.00945.00940.00945.00700660500
2012-12-26938.00945.00938.00945.00300282800
2012-12-25947.00947.00937.00938.0022002078400
2012-12-21949.00950.00934.00950.0013001233100
2012-12-20946.00946.00926.00945.0017001579600
2012-12-19955.00955.00946.00946.0011001047600
2012-12-18949.00958.00949.00958.00700665700
2012-12-17927.00957.00927.00941.0012001127900
2012-12-14940.00957.00937.00957.00300283400
2012-12-13941.00941.00937.00937.00300281900
2012-12-12941.00956.00940.00956.00500471900
2012-12-11954.00960.00946.00960.00600571500
2012-12-10959.00969.00955.00969.0020001920400
2012-12-07980.00980.00975.00980.0011001077300
2012-12-06975.00990.00975.00977.00900879700
2012-12-05975.00990.00975.00990.00400393000
2012-12-041002.001020.00990.00990.0046004617100
2012-12-03960.00960.00955.00955.00600575000
2012-11-30968.00968.00955.00960.001000959200
2012-11-29945.00960.00945.00960.0011001041000
2012-11-28945.00945.00945.00945.0010094500
2012-11-27945.00945.00945.00945.0010094500
2012-11-26970.00970.00945.00950.00900858000
2012-11-22952.00955.00952.00955.0018001715200
2012-11-21932.00940.00932.00940.0011001029800
2012-11-20924.00926.00924.00926.00300277400
2012-11-1900
2012-11-16915.00920.00895.00920.0015001364000
2012-11-15925.00925.00915.00915.00400368000
2012-11-14930.00940.00928.00940.00300279800
2012-11-13941.00941.00940.00940.00200188100
2012-11-12943.00965.00942.00965.0017001617000
2012-11-09935.00972.00935.00972.00500475700
2012-11-08960.00974.00960.00974.00200193400
2012-11-07975.00976.00932.00976.0013001246400
2012-11-06950.00964.00925.00962.0012001140200
2012-11-05897.00964.00895.00964.0011001018100
2012-11-02911.00911.00910.00910.00500455400
2012-11-01925.00925.00925.00925.00200185000
2012-10-31955.00955.00910.00920.00900847700
2012-10-30967.00970.00955.00955.0012001148700
2012-10-29981.00981.00970.00980.001000978300
2012-10-26965.00999.00950.00980.0011001078500
2012-10-251028.001028.00955.00993.0049004892000
2012-10-241050.001090.00991.00991.002750028601900
2012-10-23999.00999.00989.00999.001100010977100
2012-10-22828.00849.00828.00849.00900747300
2012-10-1900
2012-10-18835.00835.00835.00835.0010083500
2012-10-17825.00840.00825.00840.00700585000
2012-10-1600
2012-10-15840.00840.00840.00840.00300252000
2012-10-1200
2012-10-1100
2012-10-10815.00840.00815.00840.00300247000
2012-10-0900
2012-10-05830.00840.00830.00840.00200167000
2012-10-04825.00840.00825.00840.00400331500
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-28840.00840.00840.00840.00200168000
2012-09-27838.00840.00838.00840.00200167800
2012-09-2600
2012-09-25840.00840.00810.00838.0019001579800
2012-09-24840.00840.00835.00835.00200167500
2012-09-21840.00840.00831.00831.00500416500
2012-09-20820.00836.00806.00836.00800654200
2012-09-19820.00820.00820.00820.00500410000
2012-09-18800.00820.00800.00805.00700562500
2012-09-1400
2012-09-13820.00820.00800.00820.001200976000
2012-09-12825.00825.00825.00825.0010082500
2012-09-1100
2012-09-1000
2012-09-07820.00820.00820.00820.0010082000
2012-09-06827.00827.00827.00827.0010082700
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-31857.00857.00857.00857.00300257100
2012-08-30858.00858.00858.00858.0010085800
2012-08-2900
2012-08-28832.00859.00832.00859.00200169100
2012-08-27811.00860.00811.00860.0022001802700
2012-08-24865.00865.00865.00865.0012001038000
2012-08-23855.00860.00851.00851.00500427600
2012-08-22845.00845.00845.00845.0010084500
2012-08-2100
2012-08-20835.00840.00835.00840.00500419500
2012-08-1700
2012-08-1600
2012-08-15831.00831.00831.00831.0010083100
2012-08-1400
2012-08-1300
2012-08-10831.00831.00831.00831.0010083100
2012-08-0900
2012-08-08802.00802.00802.00802.00400320800
2012-08-0700
2012-08-06817.00817.00817.00817.0010081700
2012-08-0300
2012-08-0200
2012-08-01820.00820.00820.00820.00200164000
2012-07-31865.00865.00865.00865.00200173000
2012-07-30800.00825.00800.00825.00300242500
2012-07-27830.00830.00830.00830.00500415000
2012-07-2600
2012-07-25900.00900.00890.00890.0012001079000
2012-07-24865.00877.00865.00877.00500434900
2012-07-23868.00868.00865.00865.00400346700
2012-07-20872.00872.00872.00872.0010087200
2012-07-1900
2012-07-1800
2012-07-17915.00915.00872.00872.0014001273700
2012-07-1300
2012-07-1200
2012-07-11930.00930.00915.00915.00400370500
2012-07-10923.00923.00923.00923.0089008214700
2012-07-09913.00913.00899.00912.001000908300

   ※ 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