[4284 JQスタンダード] ソルクシーズ 日足 時系列データ

[4284 JQスタンダード] ソルクシーズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12384.00387.00383.00387.0077002960000
2013-07-11383.00385.00381.00384.0067002567300
2013-07-10382.00385.00379.00381.0066002522000
2013-07-09378.00381.00378.00380.0053002010100
2013-07-08385.00387.00377.00377.0092003513900
2013-07-05377.00379.00375.00377.0094003549700
2013-07-04376.00378.00373.00377.0049001838100
2013-07-03376.00378.00373.00376.0069002591100
2013-07-02376.00378.00373.00376.00142005335700
2013-07-01370.00373.00369.00371.00112004149300
2013-06-28371.00374.00368.00373.00122004521900
2013-06-27370.00371.00366.00371.00149005493900
2013-06-26367.00374.00365.00370.005770021235900
2013-06-25398.00399.00396.00399.004310017130700
2013-06-24398.00398.00396.00398.003080012236200
2013-06-21397.00398.00396.00398.00133005279000
2013-06-20397.00398.00396.00397.0096003810200
2013-06-19397.00398.00396.00396.00118004686400
2013-06-18395.00398.00395.00398.00109004317400
2013-06-17395.00398.00395.00398.0095003765800
2013-06-14396.00398.00394.00396.0074002932300
2013-06-13397.00398.00393.00395.0063002492200
2013-06-12390.00397.00390.00395.0070002753500
2013-06-11395.00396.00388.00394.00162006381600
2013-06-10370.00386.00370.00384.00252009445000
2013-06-07390.00390.00361.00375.004050015344700
2013-06-06395.00398.00392.00395.00140005526800
2013-06-05400.00402.00395.00396.00126005027500
2013-06-04397.00403.00395.00402.00188007487500
2013-06-03400.00402.00397.00398.00140005593300
2013-05-31400.00402.00399.00401.00132005282800
2013-05-30408.00408.00399.00399.00144005812700
2013-05-29401.00410.00400.00407.00143005767800
2013-05-28392.00400.00391.00399.00151005953300
2013-05-27399.00400.00395.00396.00183007281300
2013-05-24396.00406.00396.00399.00213008510300
2013-05-23417.00417.00400.00400.002660010839500
2013-05-22416.00418.00414.00414.00130005404200
2013-05-21420.00420.00412.00415.003360014025200
2013-05-20406.00415.00405.00412.00238009718800
2013-05-17387.00402.00387.00402.003190012577700
2013-05-16401.00410.00375.00402.005170020382700
2013-05-15420.00421.00410.00414.003330013886000
2013-05-14419.00420.00416.00420.00179007480900
2013-05-13420.00420.00416.00419.002640011055000
2013-05-10419.00420.00417.00418.003120013064800
2013-05-09411.00414.00410.00414.00239009838600
2013-05-08408.00411.00407.00409.003090012644500
2013-05-07401.00406.00401.00405.003180012796200
2013-05-02399.00401.00398.00401.00182007269800
2013-05-01400.00401.00398.00399.00204008148200
2013-04-30400.00401.00397.00400.004480017900600
2013-04-26399.00400.00397.00397.003000011968500
2013-04-25395.00398.00392.00398.00209008249400
2013-04-24393.00394.00392.00392.00209008211900
2013-04-23388.00393.00387.00393.002980011632700
2013-04-22386.00387.00384.00387.002770010690300
2013-04-19387.00387.00383.00386.00111004275300
2013-04-18385.00386.00383.00386.0063002425700
2013-04-17385.00386.00382.00385.00110004226200
2013-04-16384.00385.00379.00383.00125004774900
2013-04-15382.00386.00381.00385.00191007313700
2013-04-12380.00386.00379.00382.00206007866300
2013-04-11378.00381.00377.00379.00180006825800
2013-04-10375.00378.00374.00378.00172006464100
2013-04-09374.00374.00371.00374.00141005262000
2013-04-08368.00370.00367.00369.00152005608300
2013-04-05367.00368.00364.00366.00140005122700
2013-04-04367.00368.00364.00364.0066002412100
2013-04-03365.00368.00364.00364.0081002963300
2013-04-02365.00367.00363.00365.00252009186900
2013-04-01367.00369.00367.00368.00200007357600
2013-03-29367.00368.00364.00366.00132004828600
2013-03-28366.00367.00364.00364.00193007056900
2013-03-27365.00366.00362.00364.00181006598400
2013-03-26364.00365.00363.00364.00108003927900
2013-03-25365.00365.00361.00364.00128004654600
2013-03-22364.00364.00361.00362.0080002904200
2013-03-21362.00363.00359.00360.003000010841500
2013-03-19362.00362.00360.00362.00132004771500
2013-03-18360.00365.00360.00361.00246008895300
2013-03-15359.00360.00358.00360.00109003914200
2013-03-14360.00360.00358.00358.00107003845200
2013-03-13358.00358.00355.00357.00115004107100
2013-03-12360.00360.00357.00357.00153005480300
2013-03-11359.00360.00357.00358.00213007645800
2013-03-08358.00358.00355.00357.0098003495200
2013-03-07359.00360.00355.00356.00138004931900
2013-03-06357.00359.00356.00357.0078002789100
2013-03-05357.00359.00356.00357.0090003217200
2013-03-04357.00358.00356.00357.00126004496700
2013-03-01354.00355.00354.00354.0050001772100
2013-02-28354.00354.00353.00354.0057002016800
2013-02-27353.00353.00351.00353.0074002609700
2013-02-26353.00353.00351.00352.0080002817500
2013-02-25351.00353.00350.00352.00126004419300
2013-02-22352.00352.00350.00351.0033001158400
2013-02-21350.00352.00350.00352.0056001965000
2013-02-20352.00353.00350.00350.0075002636700
2013-02-19351.00352.00351.00351.0036001264200
2013-02-18350.00352.00350.00351.0054001892700
2013-02-15352.00352.00350.00350.00183006409300
2013-02-14353.00353.00350.00351.0058002037600
2013-02-13352.00353.00350.00351.0076002670200
2013-02-12351.00353.00350.00351.00103003617800
2013-02-08351.00353.00350.00350.002950010350400
2013-02-07352.00353.00351.00351.00161005664100
2013-02-06354.00354.00351.00352.00143005041100
2013-02-05352.00355.00350.00352.00246008675600
2013-02-04351.00353.00351.00352.00127004465700
2013-02-01355.00355.00350.00350.004040014209500
2013-01-31354.00355.00351.00353.00229008093000
2013-01-30351.00353.00351.00352.0054001900000
2013-01-29352.00353.00351.00351.0069002428000
2013-01-28352.00353.00351.00352.00116004083700
2013-01-25353.00353.00351.00352.0052001832200
2013-01-24353.00353.00351.00351.0071002495900
2013-01-23352.00353.00351.00353.0058002039500
2013-01-22352.00354.00351.00352.0038001337900
2013-01-21350.00354.00350.00352.0050001757500
2013-01-18350.00354.00350.00354.0051001791800
2013-01-17353.00354.00350.00350.0084002956900
2013-01-16355.00355.00353.00353.0042001487300
2013-01-15352.00355.00352.00355.0044001554500
2013-01-11354.00355.00351.00352.0055001943300
2013-01-10351.00355.00350.00351.0058002043400
2013-01-09350.00351.00350.00350.0055001925400
2013-01-08353.00354.00350.00350.0062002184500
2013-01-07351.00353.00350.00353.00107003760300
2013-01-04350.00351.00348.00351.00124004331700
2012-12-28349.00350.00346.00350.0085002959100
2012-12-27349.00349.00346.00347.00148005146100
2012-12-26340.00349.00340.00345.00287009842300
2012-12-25359.00361.00358.00359.003510012618000
2012-12-21359.00361.00359.00361.00147005289000
2012-12-20359.00360.00359.00360.00111003992500
2012-12-19361.00361.00359.00359.00131004721400
2012-12-18362.00362.00360.00361.00119004292500
2012-12-17363.00363.00361.00361.00111004019300
2012-12-14360.00363.00360.00362.0069002488800
2012-12-13362.00363.00360.00361.0083002999000
2012-12-12363.00363.00361.00363.0074002682400
2012-12-11364.00364.00360.00364.00120004350800
2012-12-10363.00364.00362.00362.0095003449300
2012-12-07362.00363.00360.00363.0076002752000
2012-12-06360.00361.00359.00361.0057002054500
2012-12-05359.00360.00359.00359.0045001617600
2012-12-04360.00360.00358.00359.0068002445000
2012-12-03359.00359.00358.00358.0079002832900
2012-11-30358.00358.00356.00358.0068002431100
2012-11-29355.00358.00355.00357.0060002140400
2012-11-28355.00357.00355.00355.0092003271400
2012-11-27355.00355.00353.00355.0072002550500
2012-11-26353.00355.00353.00354.0083002934300
2012-11-22351.00352.00350.00350.0037001298500
2012-11-21350.00352.00350.00352.0043001506800
2012-11-20351.00352.00350.00351.0045001580000
2012-11-19351.00352.00350.00352.0043001508700
2012-11-16350.00352.00350.00351.0053001857000
2012-11-15349.00351.00348.00350.002700942800
2012-11-14351.00351.00350.00350.002600911100
2012-11-13348.00351.00348.00351.002800976100
2012-11-12351.00354.00349.00349.0089003119800
2012-11-09351.00351.00349.00350.0033001155300
2012-11-08351.00351.00347.00349.0090003139300
2012-11-07352.00352.00350.00351.002400842800
2012-11-06352.00353.00350.00352.0077002709000
2012-11-05353.00353.00351.00352.0049001726300
2012-11-02348.00353.00348.00353.0045001579100
2012-11-01350.00351.00349.00351.0039001365200
2012-10-31350.00350.00348.00350.0030001047100
2012-10-30349.00350.00347.00348.0088003066500
2012-10-29350.00350.00348.00348.0072002517000
2012-10-26350.00351.00348.00349.0085002965400
2012-10-25351.00351.00349.00350.0089003112700
2012-10-24352.00352.00350.00351.0034001193200
2012-10-23352.00353.00350.00351.0063002214500
2012-10-22350.00352.00350.00352.0045001579200
2012-10-19349.00350.00349.00350.0061002131700
2012-10-18349.00349.00348.00349.0032001116300
2012-10-17349.00349.00347.00348.0030001044600
2012-10-16347.00348.00347.00347.0034001181100
2012-10-15347.00349.00346.00347.002800971700
2012-10-12347.00347.00345.00347.002800970000
2012-10-11346.00347.00344.00347.0032001106400
2012-10-10345.00347.00344.00347.0038001312300
2012-10-09348.00349.00343.00345.00127004391800
2012-10-05350.00350.00347.00348.0056001949900
2012-10-04350.00352.00349.00350.0043001504100
2012-10-03350.00352.00350.00352.002400840900
2012-10-02352.00353.00350.00352.0030001054900
2012-10-01353.00353.00349.00350.0062002175400
2012-09-28355.00355.00350.00352.0066002324700
2012-09-27353.00354.00351.00353.0079002786200
2012-09-26350.00355.00350.00355.0073002571600
2012-09-25349.00349.00348.00349.0066002302600
2012-09-24348.00349.00347.00347.0034001183000
2012-09-21346.00349.00346.00347.002000696200
2012-09-20346.00349.00345.00346.0078002704100
2012-09-19345.00347.00345.00345.0035001211000
2012-09-18346.00348.00345.00345.0064002217300
2012-09-14347.00347.00345.00345.002700934400
2012-09-13346.00347.00345.00347.001700588500
2012-09-12347.00347.00344.00345.0042001452200
2012-09-11345.00346.00345.00346.002800967600
2012-09-10344.00345.00343.00344.0038001308800
2012-09-07341.00343.00340.00342.001800614500
2012-09-06341.00342.00339.00341.0055001871200
2012-09-05345.00345.00340.00342.0070002391600
2012-09-04345.00347.00345.00345.002000691000
2012-09-03345.00346.00345.00345.0043001485200
2012-08-31346.00346.00345.00345.001600552800
2012-08-30345.00347.00345.00345.0041001415700
2012-08-29346.00347.00346.00346.002400831100
2012-08-28349.00349.00346.00347.0037001285900
2012-08-27348.00349.00347.00347.0051001774600
2012-08-24347.00347.00345.00347.0038001316200
2012-08-23346.00347.00345.00345.0030001037300
2012-08-22346.00346.00345.00346.002600898800
2012-08-21345.00346.00344.00346.0035001205900
2012-08-20343.00345.00343.00345.0055001894600
2012-08-17343.00344.00341.00343.0051001747600
2012-08-16343.00343.00342.00342.002600890800
2012-08-15345.00345.00342.00343.0039001340100
2012-08-14342.00345.00341.00345.0036001234800
2012-08-13340.00342.00340.00341.0036001226200
2012-08-10342.00343.00339.00339.0052001771900
2012-08-09345.00345.00340.00342.0044001510700
2012-08-08344.00345.00340.00345.0054001848500
2012-08-07346.00347.00340.00340.0072002470400
2012-08-06347.00347.00345.00347.002400830800
2012-08-03347.00348.00346.00347.0029001006400
2012-08-02346.00348.00346.00348.0030001039800
2012-08-01348.00350.00347.00349.001700591800
2012-07-31348.00351.00348.00348.0031001082800
2012-07-30354.00354.00349.00350.0034001193800
2012-07-27354.00354.00348.00354.0093003283100
2012-07-26342.00347.00338.00346.0057001952400
2012-07-25346.00347.00340.00342.00113003887100
2012-07-24350.00351.00348.00348.00110003843000
2012-07-23351.00353.00350.00350.0043001510100
2012-07-20351.00353.00351.00352.002200772800
2012-07-19353.00353.00351.00352.0042001479000
2012-07-18354.00354.00351.00351.0053001868700
2012-07-17356.00356.00355.00355.0031001101600
2012-07-13355.00355.00354.00355.0039001382600
2012-07-12355.00355.00354.00354.0040001417800
2012-07-11355.00356.00354.00356.002700958500
2012-07-10355.00357.00354.00355.0066002346500
2012-07-09357.00358.00354.00355.0039001387900

   ※ 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