[3859 JQスタンダード] シナジーM 日足 時系列データ

[3859 JQスタンダード] シナジーM (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12724.00734.00701.00732.003080022295700
2013-07-11700.00706.00683.00700.00126008788400
2013-07-10698.00702.00680.00700.002270015770900
2013-07-09688.00700.00685.00691.001970013562400
2013-07-08710.00732.00701.00702.003060021874000
2013-07-05704.00704.00692.00702.00128008953300
2013-07-04696.00697.00686.00693.0070004831900
2013-07-03705.00705.00684.00697.00134009313900
2013-07-02691.00699.00685.00697.002240015510000
2013-07-01670.00686.00666.00686.001640011103700
2013-06-28641.00670.00635.00660.002710017807000
2013-06-27615.00657.00606.00635.004060025404500
2013-06-26650.00658.00615.00619.003680023058900
2013-06-25660.00668.00637.00650.003020019609800
2013-06-24682.00699.00668.00672.00108007365700
2013-06-21672.00689.00659.00680.002460016478700
2013-06-20699.00704.00681.00699.001500010374900
2013-06-19694.00718.00690.00691.002240015625500
2013-06-18681.00707.00681.00688.002670018504700
2013-06-17660.00690.00660.00681.002700018037000
2013-06-14719.00719.00684.00684.003710025746500
2013-06-13691.00720.00687.00693.002250015659400
2013-06-12700.00720.00684.00708.003650025571100
2013-06-11700.00738.00700.00718.002950021080900
2013-06-10681.00754.00681.00745.007060051175300
2013-06-07650.00665.00615.00656.007530048464000
2013-06-06713.00725.00652.00652.009750067113900
2013-06-05734.00772.00720.00720.003880028956400
2013-06-04720.00734.00711.00726.003030021767200
2013-06-03731.00740.00715.00720.004100029838500
2013-05-31795.00795.00743.00752.005020038509600
2013-05-30745.00790.00741.00752.002270017215600
2013-05-29795.00800.00766.00785.003120024501700
2013-05-28725.00776.00725.00765.002280017139100
2013-05-27741.00768.00725.00753.003450025579500
2013-05-24800.00812.00707.00780.0010950083805100
2013-05-23855.00865.00740.00744.00130500104913200
2013-05-22888.00894.00840.00880.005180044933600
2013-05-21930.00938.00858.00888.00120400107847400
2013-05-20930.00930.00872.00905.00121500110068600
2013-05-17787.00850.00786.00840.006150051167300
2013-05-16839.00880.00725.00795.00131200103298000
2013-05-15985.00986.00825.00846.00260500235958900
2013-05-14895.00985.00840.00970.00240100224617000
2013-05-13876.00882.00804.00865.00139500117223300
2013-05-10930.001015.00859.00875.00547800521129700
2013-05-09840.00890.00829.00880.00197300168841500
2013-05-08830.00858.00786.00814.00212300175640800
2013-05-07749.00875.00742.00845.00292700240446300
2013-05-02743.00746.00721.00737.004800035327000
2013-05-01760.00777.00749.00758.007620058330000
2013-04-30745.00769.00744.00769.005210039562700
2013-04-26792.00793.00740.00741.009870075173100
2013-04-25760.00789.00742.00780.00138500106705200
2013-04-24744.00758.00737.00754.007050052798900
2013-04-23750.00751.00718.00734.008510063033600
2013-04-22752.00752.00717.00740.008930065639700
2013-04-19750.00769.00709.00720.00198300147784200
2013-04-18684.00723.00666.00720.00149000104248400
2013-04-17710.00716.00672.00677.00172100119045200
2013-04-16625.00727.00619.00719.00288200197728900
2013-04-15630.00630.00616.00627.003500021898900
2013-04-12626.00629.00615.00620.004920030496500
2013-04-11640.00645.00625.00627.004960031453400
2013-04-10633.00635.00623.00633.004680029438800
2013-04-09648.00651.00631.00632.004240027111000
2013-04-08632.00657.00629.00648.003990025579000
2013-04-05656.00660.00616.00640.006460041306900
2013-04-04633.00674.00624.00656.003620023651900
2013-04-03660.00668.00641.00650.002310015121100
2013-04-02609.00654.00574.00654.008180049638900
2013-04-01665.00665.00618.00630.004800030856700
2013-03-29673.00682.00660.00673.003240021732000
2013-03-28690.00690.00665.00667.003010020353100
2013-03-27660.00691.00644.00670.005090034302200
2013-03-26642.00657.00633.00652.003500022479800
2013-03-25654.00666.00637.00652.002840018401500
2013-03-22666.00684.00647.00650.005730037961600
2013-03-21663.00699.00658.00696.007820052848400
2013-03-19666.00666.00645.00657.003180020782500
2013-03-18631.00665.00631.00657.007050045902600
2013-03-15645.00645.00627.00630.004260027010600
2013-03-14623.00637.00615.00637.002190013631800
2013-03-13623.00638.00615.00626.003570022264700
2013-03-12625.00637.00622.00626.002670016731300
2013-03-11636.00647.00620.00624.005420034018400
2013-03-08660.00674.00630.00644.0013420087738400
2013-03-07727.00740.00678.00684.00202700142679800
2013-03-06628.00727.00627.00727.00316000218078900
2013-03-05640.00640.00610.00627.004400027654500
2013-03-04623.00650.00619.00634.007020044316900
2013-03-01606.00618.00593.00610.006330038440900
2013-02-28578.00617.00577.00596.007470044404500
2013-02-27577.00577.00564.00577.002190012458000
2013-02-26568.00577.00566.00575.002490014212700
2013-02-25586.00590.00571.00582.003710021505400
2013-02-22595.00595.00570.00578.008520049646300
2013-02-21558.00613.00558.00603.0013740081015500
2013-02-20551.00567.00550.00561.004670025938300
2013-02-19545.00573.00544.00560.006770037859700
2013-02-18521.00543.00513.00532.005530028938600
2013-02-15558.00560.00513.00529.009820052006300
2013-02-14558.00566.00540.00554.009600052966100
2013-02-13618.00619.00535.00544.00237100135946100
2013-02-12640.00649.00622.00625.006060038353900
2013-02-08653.00668.00623.00631.008190052403100
2013-02-07662.00677.00639.00648.006670043621700
2013-02-06678.00678.00652.00659.006400042685400
2013-02-05701.00713.00648.00665.00174000116695300
2013-02-04752.00762.00703.00717.0012340089272800
2013-02-01750.00791.00724.00771.0012530093804400
2013-01-31786.00797.00730.00770.00145300110792500
2013-01-30781.00898.00725.00801.00991800802705400
2013-01-29781.00781.00781.00781.002060016088600
2013-01-28681.00681.00681.00681.001830012462300
2013-01-25550.00616.00550.00581.00305300180425900
2013-01-24562.00562.00542.00554.00166009147200
2013-01-23552.00562.00542.00553.003730020622100
2013-01-22577.00580.00552.00559.005300029947100
2013-01-21547.00577.00544.00568.0010490059377400
2013-01-18530.00544.00530.00544.001900010186600
2013-01-17536.00540.00525.00527.004450023576400
2013-01-16551.00551.00532.00542.003340018011500
2013-01-15550.00554.00544.00547.002860015722800
2013-01-11541.00557.00541.00550.004590025140400
2013-01-10551.00566.00547.00547.003200017749400
2013-01-09560.00561.00542.00554.004260023663600
2013-01-08580.00582.00550.00559.0010580060424600
2013-01-07525.00568.00525.00568.0010700059138900
2013-01-04520.00528.00516.00524.002890015089900
2012-12-28527.00527.00510.00511.003590018493900
2012-12-27510.00521.00505.00519.002450012588900
2012-12-26505.00515.00501.00506.00183009290600
2012-12-25521.00528.00501.00508.004250021652900
2012-12-21537.00538.00522.00522.003190016869200
2012-12-20538.00544.00530.00538.003910020977300
2012-12-19555.00555.00539.00545.002830015349400
2012-12-18540.00550.00538.00550.003010016313200
2012-12-17557.00570.00548.00548.003810021359700
2012-12-14560.00568.00546.00557.002510013891000
2012-12-13567.00570.00552.00557.002470013744700
2012-12-12550.00568.00532.00565.004000022080600
2012-12-11550.00556.00542.00553.002150011780200
2012-12-10577.00577.00551.00557.003200018088300
2012-12-07568.00568.00547.00562.003890021668500
2012-12-06556.00566.00554.00564.004580025660700
2012-12-05530.00554.00530.00554.003860020991700
2012-12-04535.00553.00533.00534.004070022113500
2012-12-03520.00550.00520.00537.004140022197100
2012-11-30524.00531.00518.00518.003040015917500
2012-11-29540.00542.00515.00524.005350028014100
2012-11-28565.00565.00533.00533.004620025134500
2012-11-27575.00590.00541.00556.0017400098475100
2012-11-26541.00590.00532.00580.00263500146741800
2012-11-22520.00541.00510.00529.0011270059724100
2012-11-21496.00535.00496.00507.0011490059554400
2012-11-20489.00510.00486.00502.007340036621200
2012-11-19479.00487.00478.00487.002380011498600
2012-11-16470.00483.00470.00478.00178008485700
2012-11-15483.00483.00471.00480.002760013156500
2012-11-14475.00482.00466.00482.00130006148300
2012-11-13468.00475.00465.00475.003200014959800
2012-11-12452.00473.00452.00466.007650035172200
2012-11-09473.00488.00471.00488.003260015522700
2012-11-08492.00503.00476.00480.003440016780600
2012-11-07497.00500.00493.00500.00125006210600
2012-11-06503.00505.00496.00496.002180010936400
2012-11-05504.00506.00487.00503.003920019517600
2012-11-02485.00509.00482.00496.003840019052400
2012-11-01479.00487.00479.00481.00130006259400
2012-10-31480.00490.00480.00483.00170008221800
2012-10-30490.00490.00475.00481.002860013810300
2012-10-29492.00497.00484.00490.00182008913000
2012-10-26515.00515.00486.00490.005360026670900
2012-10-25515.00522.00503.00520.003360017290900
2012-10-24498.00515.00496.00507.004120020734500
2012-10-23528.00528.00506.00510.003840019754300
2012-10-22532.00540.00503.00532.005360028162200
2012-10-19480.00545.00480.00532.0015080078475600
2012-10-18476.00484.00472.00480.00109005195000
2012-10-17483.00483.00471.00476.00142006783300
2012-10-16470.00479.00465.00479.00116005489800
2012-10-15469.00480.00459.00472.00187008748800
2012-10-12460.00461.00453.00461.002610011931500
2012-10-11468.00473.00456.00460.004110019107400
2012-10-10475.00476.00471.00471.002920013807500
2012-10-09483.00489.00477.00477.002090010035700
2012-10-05482.00487.00476.00483.002770013317800
2012-10-04480.00490.00474.00477.003860018488400
2012-10-03483.00494.00480.00480.002860013842600
2012-10-02490.00496.00482.00486.002330011373500
2012-10-01503.00506.00486.00488.003600017700400
2012-09-28500.00530.00493.00513.007380037668400
2012-09-27484.00494.00480.00485.002360011438600
2012-09-26485.00496.00474.00480.004430021466500
2012-09-25503.00508.00488.00496.003100015252100
2012-09-24514.00516.00495.00503.002020010173500
2012-09-21524.00527.00515.00515.0081004213000
2012-09-20540.00563.00520.00521.003390018201800
2012-09-19544.00551.00533.00540.002460013316000
2012-09-18562.00566.00530.00554.002760015246700
2012-09-14571.00587.00548.00570.0010970062366400
2012-09-13533.00568.00530.00566.00196400106727300
2012-09-12487.00520.00487.00514.007820039269900
2012-09-11487.00487.00478.00485.00172008296200
2012-09-10481.00485.00475.00479.00126006042100
2012-09-07479.00484.00477.00478.0070003351400
2012-09-06480.00481.00471.00480.00152007244900
2012-09-05487.00487.00480.00481.00172008319000
2012-09-04484.00501.00484.00485.00168008276800
2012-09-03498.00502.00481.00487.003050014972800
2012-08-31480.00518.00479.00502.002860014127100
2012-08-30487.00495.00473.00485.006350030711700
2012-08-29502.00504.00495.00498.004060020253000
2012-08-28512.00512.00500.00505.004200021227800
2012-08-27513.00522.00512.00515.00113005832700
2012-08-24512.00521.00510.00516.002700013865200
2012-08-23513.00522.00511.00521.002000010321800
2012-08-22525.00532.00510.00519.005000025859600
2012-08-21540.00546.00520.00530.002600013994600
2012-08-20511.00542.00510.00537.004530023828600
2012-08-17521.00525.00511.00511.003760019439400
2012-08-16520.00533.00513.00524.003960020550800
2012-08-15540.00540.00518.00523.003910020506800
2012-08-14525.00541.00517.00534.004530023865700
2012-08-13535.00557.00533.00533.0015910086251200
2012-08-10610.00625.00598.00625.002480015184700
2012-08-09584.00628.00584.00619.004690028694800
2012-08-08572.00597.00570.00593.003470020207200
2012-08-07588.00596.00578.00590.00151008818300
2012-08-06601.00615.00578.00590.003020017816100
2012-08-03614.00620.00589.00593.002610015666300
2012-08-02613.00629.00605.00624.001660010211700
2012-08-01636.00636.00610.00623.002750017108600
2012-07-31620.00645.00615.00633.002420015167500
2012-07-30652.00669.00622.00630.005790037363500
2012-07-27638.00653.00611.00622.006280039740800
2012-07-26583.00650.00579.00647.009140056155600
2012-07-25569.00630.00566.00603.007480045250400
2012-07-24584.00592.00560.00579.004620026716900
2012-07-23604.00615.00580.00580.006830040683500
2012-07-20650.00650.00603.00620.006440040090400
2012-07-19680.00697.00629.00631.0013310087451600
2012-07-18750.00750.00654.00654.00142400100045500
2012-07-17751.00785.00741.00754.007620057606100
2012-07-13812.00828.00745.00745.00159400123773400
2012-07-12810.00845.00792.00800.00180200147569100
2012-07-11811.00823.00766.00773.00138600109857200
2012-07-10880.00887.00825.00826.00305600260918000
2012-07-09803.00870.00790.00865.00432900363719800

   ※ 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