[3857 JQスタンダード] ラック 日足 時系列データ

[3857 JQスタンダード] ラック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12584.00592.00575.00577.006340036936300
2013-07-11570.00585.00566.00578.0011290064791500
2013-07-10591.00594.00576.00581.0012660074115100
2013-07-09607.00608.00590.00594.0010790064442300
2013-07-08617.00636.00593.00600.00284600174280700
2013-07-05586.00594.00583.00593.008940052624100
2013-07-04583.00602.00580.00584.00189200111477000
2013-07-03584.00584.00568.00578.009780056342800
2013-07-02583.00593.00572.00578.0016920098362400
2013-07-01559.00580.00553.00580.0016130091092400
2013-06-28525.00553.00525.00549.00187800101305900
2013-06-27508.00530.00465.00522.00263500131793500
2013-06-26577.00583.00491.00498.00433000227843400
2013-06-25592.00597.00565.00576.00173100100441000
2013-06-24611.00620.00595.00606.0013010078933000
2013-06-21601.00614.00589.00613.0016080096381100
2013-06-20614.00633.00600.00619.0012320076238200
2013-06-19630.00647.00606.00614.00273200170907900
2013-06-18598.00630.00593.00625.00213100130923100
2013-06-17587.00604.00586.00598.0013490079991500
2013-06-14618.00627.00598.00607.0012410075462300
2013-06-13625.00635.00605.00607.0013150080916900
2013-06-12605.00640.00602.00635.0014440089379400
2013-06-11616.00643.00605.00620.00224300139259500
2013-06-10625.00652.00610.00635.00378200239170100
2013-06-07579.00613.00550.00590.00588200343104400
2013-06-06672.00700.00570.00588.00768800485035000
2013-06-05717.00743.00700.00700.00272600196375800
2013-06-04690.00716.00674.00715.00236600164311500
2013-06-03700.00728.00691.00699.00260700184042900
2013-05-31745.00765.00718.00721.00360300266189100
2013-05-30744.00778.00714.00739.00559600416958100
2013-05-29755.00800.00735.00774.00671600521436000
2013-05-28769.00795.00721.00750.00608800461071700
2013-05-27735.00800.00693.00775.001137300857849600
2013-05-24721.00755.00650.00706.00558600396942500
2013-05-23761.00777.00668.00691.00531600378112600
2013-05-22807.00808.00770.00771.00377000296511300
2013-05-21820.00825.00786.00791.00430800345780500
2013-05-20838.00848.00803.00818.00982800817268200
2013-05-17733.00810.00716.00793.00867200669114800
2013-05-16703.00725.00646.00725.00565800388464000
2013-05-15753.00764.00677.00693.00650100467972900
2013-05-14829.00829.00768.00780.00548300434993000
2013-05-13800.00828.00778.00809.00941200756331300
2013-05-10811.00873.00752.00770.0044262003637298700
2013-05-09751.00751.00732.00751.0016839001261186500
2013-05-08655.00670.00645.00651.00250100164384200
2013-05-07635.00674.00633.00660.00528900347565200
2013-05-02625.00636.00621.00633.0010730067508000
2013-05-01630.00642.00622.00626.00177000111935400
2013-04-30606.00638.00606.00629.00172900107910400
2013-04-26635.00638.00608.00610.00256400158547000
2013-04-25662.00662.00631.00632.00359800232852600
2013-04-24671.00675.00656.00657.00357800238421400
2013-04-23655.00676.00643.00666.00365700242002000
2013-04-22653.00659.00643.00652.00247600160815300
2013-04-19641.00648.00634.00643.00172100110265300
2013-04-18654.00677.00631.00637.00542500355733500
2013-04-17618.00662.00617.00654.00806800520352900
2013-04-16620.00632.00610.00620.00177100109781800
2013-04-15591.00634.00590.00633.00324200200412300
2013-04-12602.00615.00598.00602.00265300160100600
2013-04-11613.00631.00602.00607.00294800181043800
2013-04-10600.00622.00600.00616.00265500161208500
2013-04-09630.00633.00610.00614.00312000193554800
2013-04-08633.00645.00621.00627.00284200179272000
2013-04-05632.00643.00620.00629.00292300184174100
2013-04-04611.00630.00602.00625.00344400211775500
2013-04-03606.00657.00606.00639.00538200341536700
2013-04-02581.00639.00515.00616.001005400588562400
2013-04-01713.00732.00600.00601.001230800816084100
2013-03-29690.00734.00664.00724.00970600682694800
2013-03-28681.00690.00662.00685.00662900448870000
2013-03-27650.00724.00643.00700.0014991001018703200
2013-03-26634.00647.00620.00636.00315200199003900
2013-03-25636.00643.00618.00640.00344200216697300
2013-03-22643.00645.00603.00623.00390700243617700
2013-03-21661.00679.00621.00624.001234100800259100
2013-03-19600.00600.00579.00583.0013950081974300
2013-03-18588.00607.00586.00593.0011940070642200
2013-03-15602.00612.00588.00600.00233500140122300
2013-03-14620.00633.00599.00610.00299500183521400
2013-03-13582.00600.00576.00590.00175100103054600
2013-03-12611.00628.00575.00598.00348800209620400
2013-03-11630.00648.00605.00610.00435500273419400
2013-03-08590.00666.00590.00610.001058100660896400
2013-03-07624.00641.00580.00586.001068100646271400
2013-03-06619.00669.00589.00644.0020601001310088300
2013-03-05530.00569.00513.00569.0027256001487856300
2013-03-04475.00489.00467.00489.00475100227968400
2013-03-01466.00468.00454.00462.00290000134489400
2013-02-28444.00472.00439.00464.00444600202821300
2013-02-27440.00446.00431.00440.0012400054426400
2013-02-26441.00449.00438.00440.0021770096577800
2013-02-25445.00462.00445.00454.00301500136150100
2013-02-22450.00460.00435.00445.00417100185739300
2013-02-21430.00490.00430.00465.001304000601111400
2013-02-20416.00423.00416.00418.0012830053733400
2013-02-19412.00423.00411.00416.0010110042001800
2013-02-18430.00435.00410.00413.0012450052882400
2013-02-15432.00435.00407.00423.00248800103773700
2013-02-14414.00445.00413.00435.00392400168742400
2013-02-13410.00413.00402.00407.00340800138847100
2013-02-12437.00450.00401.00403.00808700348971100
2013-02-08414.00430.00405.00427.00617500259053600
2013-02-07407.00417.00399.00409.00444700181968300
2013-02-06395.00410.00392.00404.0018600074477000
2013-02-05401.00406.00390.00392.0022100088073800
2013-02-04405.00414.00400.00405.00340200137796600
2013-02-01393.00402.00390.00397.00264700104560700
2013-01-31389.00393.00383.00393.0023610091530700
2013-01-30386.00392.00384.00387.006230024122500
2013-01-29383.00397.00382.00383.0022110085945200
2013-01-28390.00392.00382.00382.0010750041609400
2013-01-25386.00395.00382.00387.00265600102792200
2013-01-24387.00394.00382.00385.0020750080442400
2013-01-23378.00409.00376.00380.00623700243848700
2013-01-22385.00388.00374.00379.00377000143496200
2013-01-21359.00382.00356.00382.00461400172492100
2013-01-18363.00366.00357.00362.006390022999000
2013-01-17357.00361.00352.00358.007940028319200
2013-01-16368.00368.00355.00358.0012040043463600
2013-01-15374.00375.00365.00368.0016560061094000
2013-01-11372.00378.00371.00371.0016650062122100
2013-01-10366.00379.00364.00379.0018980071015400
2013-01-09364.00368.00363.00367.0012340045149100
2013-01-08374.00375.00365.00367.0025000092768300
2013-01-07368.00382.00359.00375.00657700244069500
2013-01-04350.00353.00347.00349.0011450040033500
2012-12-28341.00348.00341.00347.0011030037933300
2012-12-27349.00351.00347.00349.008310028965100
2012-12-26347.00351.00345.00347.009790034083000
2012-12-25348.00350.00342.00346.0012470043138500
2012-12-21356.00356.00342.00344.0018810065709400
2012-12-20345.00357.00341.00356.0024610086388000
2012-12-19343.00348.00339.00343.0010560036157000
2012-12-18338.00341.00336.00340.008870030062300
2012-12-17340.00352.00339.00339.0012300042172000
2012-12-14336.00340.00335.00339.003460011654500
2012-12-13338.00341.00335.00337.005660019019500
2012-12-12339.00342.00337.00337.003100010494100
2012-12-11340.00341.00337.00341.00291009853900
2012-12-10345.00345.00337.00340.00253008597000
2012-12-07343.00344.00339.00341.005250017918400
2012-12-06350.00350.00343.00343.006520022552600
2012-12-05339.00350.00339.00345.0014350049561500
2012-12-04340.00344.00333.00339.004540015377000
2012-12-03345.00348.00340.00340.007450025505500
2012-11-30350.00352.00342.00345.0012710044130300
2012-11-29341.00353.00340.00349.009500033059300
2012-11-28347.00348.00340.00342.008890030535400
2012-11-27343.00353.00341.00349.0023030080188300
2012-11-26333.00348.00330.00345.0020260068565400
2012-11-22326.00331.00326.00328.006660021798200
2012-11-21334.00334.00326.00329.008120026697200
2012-11-20331.00338.00330.00333.007100023610800
2012-11-19325.00331.00324.00330.005080016646400
2012-11-16328.00335.00325.00331.006420021111600
2012-11-15321.00330.00317.00328.007410023932400
2012-11-14327.00329.00310.00322.0015850050702400
2012-11-13330.00332.00324.00331.006310020741200
2012-11-12330.00330.00322.00327.007180023415500
2012-11-09330.00333.00325.00331.009680031921200
2012-11-08330.00343.00330.00335.0019920066435900
2012-11-07358.00358.00337.00339.0027680096460700
2012-11-06364.00368.00347.00358.00331700118412100
2012-11-05347.00362.00344.00361.0023320082735700
2012-11-02346.00347.00342.00347.008860030495500
2012-11-01349.00349.00339.00343.007520025815900
2012-10-31341.00353.00341.00346.0013270046117800
2012-10-30346.00352.00341.00345.0012960044939600
2012-10-29351.00356.00343.00346.0018910065897300
2012-10-26370.00381.00338.00343.00416700148465800
2012-10-25377.00389.00362.00369.00635000238563300
2012-10-24358.00380.00355.00380.001184000434152100
2012-10-23340.00354.00338.00353.00416500144421200
2012-10-22333.00352.00331.00335.00404200138695900
2012-10-19338.00349.00330.00337.00364200124381600
2012-10-18316.00340.00316.00338.00370100121637600
2012-10-17320.00321.00314.00316.008340026519600
2012-10-16315.00316.00310.00316.005930018586200
2012-10-15319.00319.00305.00310.0010900033757900
2012-10-12319.00321.00314.00315.006720021306300
2012-10-11319.00327.00318.00320.006980022486000
2012-10-10320.00324.00316.00316.0014180045195300
2012-10-09335.00338.00328.00328.0022070073584800
2012-10-05327.00332.00317.00319.0016580053952800
2012-10-04309.00325.00309.00320.0016700053248300
2012-10-03317.00317.00310.00312.0015290047809300
2012-10-02327.00327.00316.00319.0012840041319900
2012-10-01336.00340.00321.00323.0022250073143000
2012-09-28330.00344.00329.00340.0015700052759200
2012-09-27342.00342.00330.00332.0010520035222800
2012-09-26329.00349.00323.00337.0021090071442600
2012-09-25343.00343.00330.00335.0016980057022900
2012-09-24358.00358.00335.00339.0026000089006700
2012-09-21339.00348.00332.00345.00398100134969500
2012-09-20332.00363.00331.00350.001462200510150700
2012-09-19331.00342.00318.00320.0025030082259200
2012-09-18323.00343.00323.00331.0029020096847200
2012-09-14310.00317.00310.00316.004680014674500
2012-09-13307.00319.00307.00312.00303009472900
2012-09-12309.00313.00305.00310.005230016097500
2012-09-11321.00321.00307.00308.003440010695500
2012-09-10319.00327.00316.00320.005090016323900
2012-09-07317.00318.00312.00316.004110012947000
2012-09-06314.00318.00311.00315.003860012114900
2012-09-05307.00322.00306.00308.009300029157500
2012-09-04296.00334.00295.00309.0017420054874100
2012-09-03297.00300.00290.00295.006280018487600
2012-08-31299.00305.00294.00297.0011780035121100
2012-08-30312.00312.00305.00307.008330025656800
2012-08-29322.00324.00314.00317.004660014801800
2012-08-28333.00337.00319.00319.0010880035401900
2012-08-27340.00349.00330.00331.0020350069239400
2012-08-24330.00346.00320.00339.00317900105721900
2012-08-23334.00337.00328.00328.0020210066999900
2012-08-22308.00351.00307.00330.00870000289212500
2012-08-21300.00309.00298.00301.0010060030443800
2012-08-20284.00307.00284.00305.0023300069116600
2012-08-17287.00287.00283.00284.005160014667100
2012-08-16284.00289.00282.00284.004660013284200
2012-08-15291.00293.00282.00283.007130020485000
2012-08-14284.00295.00284.00287.008130023467200
2012-08-13285.00290.00284.00285.006180017709200
2012-08-10300.00300.00291.00293.004400012976700
2012-08-09302.00302.00295.00299.007560022619800
2012-08-08310.00310.00300.00304.0014840045163200
2012-08-07316.00318.00313.00317.004450014050600
2012-08-06315.00320.00314.00316.005440017250100
2012-08-03315.00315.00310.00312.004230013195600
2012-08-02316.00320.00314.00316.003460010944500
2012-08-01319.00322.00317.00318.004920015722200
2012-07-31320.00329.00319.00329.005490017690800
2012-07-30344.00344.00324.00326.003250010728900
2012-07-27332.00340.00328.00340.004260014249000
2012-07-26315.00332.00313.00332.004820015631900
2012-07-25314.00321.00310.00317.006260019744600
2012-07-24316.00320.00301.00314.0014850046204100
2012-07-23341.00341.00321.00324.009420031074600
2012-07-20340.00350.00338.00348.007860026924600
2012-07-19356.00357.00344.00344.008440029508300
2012-07-18357.00358.00353.00356.004430015725600
2012-07-17355.00364.00355.00356.004650016645300
2012-07-13353.00368.00353.00354.007260025982300
2012-07-12360.00361.00353.00353.005330018986900
2012-07-11357.00363.00354.00358.006210022155700
2012-07-10374.00374.00355.00365.008820032050300
2012-07-09374.00379.00368.00373.007220026859800

   ※ 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