[4287 JQスタンダード] ジャストプラ 日足 時系列データ

[4287 JQスタンダード] ジャストプラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1268300.0069000.0067600.0069000.001016891400
2013-07-1168400.0069500.0067000.0068000.001318980000
2013-07-1064800.0068700.0064600.0068500.0020613653500
2013-07-0964400.0064900.0064000.0064700.00573667200
2013-07-0864500.0064800.0064000.0064000.00754830900
2013-07-0563800.0064800.0063500.0063900.00191215600
2013-07-0465800.0065800.0064500.0064600.00342206700
2013-07-0366000.0066900.0064000.0066000.00895833000
2013-07-0269800.0072300.0063900.0067000.0060340895200
2013-07-0168800.0068800.0068800.0068800.00231582400
2013-06-2857200.0058800.0057200.0058800.008463700
2013-06-2755000.0057500.0055000.0057500.00241322500
2013-06-2660000.0060000.0057300.0057300.0013751900
2013-06-2558000.0058200.0058000.0058200.00191104200
2013-06-2459500.0059500.0058400.0058400.00241409700
2013-06-2159500.0059900.0058500.0058600.00271605100
2013-06-2060300.0060900.0060000.0060000.00251504300
2013-06-1960500.0060500.0060300.0060500.008483000
2013-06-1860900.0061000.0060000.0060500.00271634500
2013-06-1759900.0059900.0059900.0059900.002119800
2013-06-1459300.0059300.0058000.0058500.00261525700
2013-06-1357800.0058500.0056200.0058500.00432463300
2013-06-1256200.0059800.0056200.0059800.00512931500
2013-06-1158500.0060400.0058500.0060000.0011658400
2013-06-1058000.0059600.0058000.0059500.00291711300
2013-06-0760000.0060000.0055500.0056000.00915173400
2013-06-0663700.0063700.0060200.0060200.00664055000
2013-06-0562200.0063800.0061900.0063700.00211316200
2013-06-0462600.0062600.0061300.0062200.00221365800
2013-06-0363700.0063700.0063000.0063000.00181141400
2013-05-3164400.0065000.0064000.0064000.00342186500
2013-05-3066000.0066000.0064300.0064300.00332152500
2013-05-2966100.0066900.0066100.0066300.00473121500
2013-05-2863100.0066200.0063100.0066100.00161038700
2013-05-2764600.0064600.0061100.0063200.00261625700
2013-05-2465000.0067700.0062600.0065000.001087063600
2013-05-2368200.0068200.0065000.0067000.00996611800
2013-05-2268500.0068900.0067500.0067500.00644358300
2013-05-2170900.0071000.0069800.0069800.00231611300
2013-05-2070600.0071300.0070300.0070800.00422968500
2013-05-1767500.0070500.0067500.0070200.00533662500
2013-05-1671200.0072300.0063500.0070000.0018712696100
2013-05-1575000.0076000.0070000.0073000.0023217057100
2013-05-1470900.0074800.0070700.0074700.00876337700
2013-05-1371300.0071500.0069800.0070600.0015911267600
2013-05-1071500.0071600.0070000.0070900.001178253600
2013-05-0970500.0071700.0070000.0071500.0017212180100
2013-05-0872700.0072700.0070000.0071000.00956765700
2013-05-0771200.0072000.0070900.0071800.00866168200
2013-05-0271000.0071300.0070000.0071200.00704924300
2013-05-0171000.0072000.0070100.0071000.00876177400
2013-04-3070000.0071600.0069500.0071600.00946633600
2013-04-2672100.0072200.0070500.0070700.00614368000
2013-04-2571500.0071900.0070500.0071900.00543828200
2013-04-2471400.0072400.0070600.0071700.00533796100
2013-04-2373200.0073200.0069800.0071500.001148093300
2013-04-2273000.0074800.0071800.0073300.001208684800
2013-04-1974400.0074900.0074000.0074800.00272012600
2013-04-1874800.0074800.0073500.0073500.00503703200
2013-04-1773500.0074000.0072000.0073900.001319589200
2013-04-1670000.0070500.0070000.0070500.002140500
2013-04-1570500.0070500.0069300.0070500.00201407800
2013-04-1270900.0071000.0069300.0070600.00523640200
2013-04-1170500.0071600.0069700.0069900.00211481100
2013-04-1070200.0070800.0070000.0070000.00553862300
2013-04-0970000.0070900.0069800.0070200.00221542800
2013-04-0871800.0071900.0069700.0069700.00493464300
2013-04-0569800.0071900.0069800.0070100.00352463000
2013-04-0470100.0070900.0069600.0070700.00483358400
2013-04-0370900.0071800.0069600.0070200.00473339400
2013-04-0269100.0070900.0068000.0070900.00523594000
2013-04-0172500.0072500.0069500.0070100.00533779800
2013-03-2970500.0071600.0069400.0071000.00694899200
2013-03-2870900.0071500.0070000.0071000.00251768000
2013-03-2769200.0071900.0068200.0071900.00312175300
2013-03-2669300.0070000.0066100.0069000.00865909500
2013-03-2571000.0071000.0069500.0070800.00694843500
2013-03-2270500.0071800.0069800.0071000.00503523300
2013-03-2170300.0071600.0069000.0071500.0014610274100
2013-03-1973000.0074900.0069300.0071000.0057441314500
2013-03-1875500.0079700.0075000.0079000.0027321028700
2013-03-1568000.0071500.0068000.0071500.00916379200
2013-03-1466000.0067600.0066000.0067500.00382545600
2013-03-1365900.0067000.0065000.0066000.00523447400
2013-03-1266100.0067000.0066100.0066500.00171129800
2013-03-1166000.0067000.0066000.0066600.00493256800
2013-03-0866700.0067000.0066000.0066000.00724782600
2013-03-0766700.0066900.0066300.0066700.00593934000
2013-03-0665300.0066000.0065000.0066000.00684453800
2013-03-0564500.0065200.0064500.0065200.00815249200
2013-03-0463900.0064500.0063900.0064000.00533394200
2013-03-0162000.0062700.0061900.0062700.00311933500
2013-02-2861000.0062000.0060900.0062000.00352149500
2013-02-2759800.0062000.0059500.0060000.00523195300
2013-02-2660500.0061800.0059100.0059600.00281691000
2013-02-2561200.0061900.0061200.0061900.004245600
2013-02-2259500.0059800.0059100.0059800.00301785100
2013-02-2159500.0059500.0059500.0059500.0010595000
2013-02-2059000.0059900.0058100.0058100.00191121600
2013-02-1959000.0059700.0057100.0059000.00512997000
2013-02-1860000.0060000.0058500.0059900.0015889900
2013-02-1556500.0059300.0056500.0059300.00281620500
2013-02-1457500.0059000.0057000.0059000.00301741400
2013-02-1360000.0060000.0056000.0056000.00261519000
2013-02-1260700.0061200.0060700.0061200.00231401500
2013-02-0860800.0061200.0060800.0060900.007427200
2013-02-0760200.0061800.0060200.0061800.009552500
2013-02-0660700.0062000.0060700.0062000.00181113400
2013-02-0561000.0062700.0060000.0062700.00543293900
2013-02-0462500.0064200.0061200.0061200.001348446200
2013-02-0162100.0063000.0062100.0063000.00261627800
2013-01-3163000.0063200.0062300.0062300.00523271800
2013-01-3063400.0064100.0062600.0064000.00221392200
2013-01-2963000.0063900.0061200.0063400.00664149800
2013-01-2867000.0067500.0066000.0066500.001077140900
2013-01-2565300.0066900.0064600.0066900.00473099900
2013-01-2465500.0066000.0063800.0064300.00714609600
2013-01-2367000.0067000.0064000.0065000.00563706800
2013-01-2269000.0070500.0067500.0068000.00926367200
2013-01-2167800.0068500.0066800.0068500.00674552400
2013-01-1865900.0066500.0065300.0066500.00301969100
2013-01-1765900.0066100.0065100.0065600.00181183400
2013-01-1665000.0065700.0064500.0065500.00603905800
2013-01-1562000.0064800.0062000.0064000.00915823100
2013-01-1164200.0064300.0062000.0062000.00875486500
2013-01-1064200.0064200.0063500.0064000.0010641100
2013-01-0962000.0063500.0062000.0062800.00432678900
2013-01-0861000.0062000.0060100.0061100.00492996500
2013-01-0760000.0060700.0059900.0060600.001156922500
2013-01-0459200.0059300.0057800.0059300.00512990400
2012-12-2857600.0058000.0056300.0057800.00251432600
2012-12-2758400.0058500.0057500.0058200.00241390200
2012-12-2655800.0058300.0055800.0058000.001337598600
2012-12-2554000.0057000.0053200.0055800.001417658800
2012-12-2154100.0054700.0053000.0053200.00804301000
2012-12-2053400.0054400.0052400.0054300.001025443200
2012-12-1952400.0054900.0052100.0053100.00482551500
2012-12-1853000.0053600.0052200.0052200.00341809900
2012-12-1753400.0053500.0052500.0053500.00643395800
2012-12-1450700.0053400.0050700.0053300.00663407500
2012-12-1352100.0053900.0052000.0052700.00351846800
2012-12-1251800.0052900.0051800.0052500.00201043300
2012-12-1153500.0053500.0051200.0051200.00211092200
2012-12-1052600.0054300.0051600.0054000.00683619600
2012-12-0754000.0054500.0052600.0054200.00442351700
2012-12-0652100.0054000.0052000.0054000.001527999400
2012-12-0550700.0052700.0050700.0052100.00301561800
2012-12-0450400.0052100.0050400.0052100.009460100
2012-12-0351500.0051600.0050200.0050400.00261318400
2012-11-3054800.0054800.0050800.0051300.0011595300
2012-11-2950000.0051000.0050000.0051000.0010508200
2012-11-2849300.0050100.0049300.0050000.006297700
2012-11-2752000.0052000.0048550.0049200.0011544850
2012-11-2651000.0053000.0051000.0052000.00261350300
2012-11-2249900.0050000.0048500.0050000.0019943250
2012-11-2149700.0049750.0049400.0049650.0012594850
2012-11-2048200.0049750.0048200.0049500.00341680400
2012-11-1948100.0049500.0048100.0048200.0015725250
2012-11-1648150.0048500.0048100.0048500.009433850
2012-11-1500
2012-11-1449500.0049500.0049500.0049500.009445500
2012-11-1348200.0048950.0048200.0048900.005243150
2012-11-1248300.0048300.0048300.0048300.00148300
2012-11-0900
2012-11-0850300.0052000.0050300.0051000.004203600
2012-11-0752000.0052000.0048950.0048950.00291460250
2012-11-0652000.0052000.0052000.0052000.0014728000
2012-11-0554900.0055000.0050000.0052000.00562891700
2012-11-0253600.0055000.0053500.0055000.009487100
2012-11-0157000.0057000.0054300.0054300.0015836900
2012-10-3157600.0058500.0056000.0056000.00432468500
2012-10-3056000.0059500.0055500.0057600.00804639400
2012-10-2953000.0055000.0053000.0055000.00351886600
2012-10-2653500.0053500.0051200.0052500.00412143900
2012-10-2552500.0053500.0052500.0053500.00462439600
2012-10-2450000.0052400.0050000.0051000.00331691500
2012-10-2349700.0050800.0049700.0049900.00221099100
2012-10-2246450.0049700.0046450.0049700.00261240950
2012-10-1948100.0049000.0046500.0049000.0016768350
2012-10-1849000.0049100.0049000.0049000.00371813500
2012-10-1747000.0049000.0046500.0048750.00331568850
2012-10-1645050.0046700.0044950.0046100.00703212500
2012-10-1546900.0046900.0045100.0045200.00251145100
2012-10-1248150.0051000.0047300.0047300.00763740750
2012-10-1144200.0048000.0044000.0047500.00984538250
2012-10-1043100.0046350.0043100.0044900.00883937950
2012-10-0942000.0044400.0042000.0043050.00451941300
2012-10-0542600.0042650.0041500.0041850.0017712000
2012-10-0441500.0042700.0041500.0041550.0016672700
2012-10-0341600.0042000.0041550.0041550.009375550
2012-10-0241500.0042000.0041500.0041950.0019796700
2012-10-0141400.0041800.0041350.0041500.0011457050
2012-09-2842500.0042500.0042000.0042250.005211700
2012-09-2741600.0041650.0041600.0041650.004166450
2012-09-2641500.0041500.0041500.0041500.004166000
2012-09-2542000.0042000.0041000.0041350.00291212300
2012-09-2442350.0042450.0042350.0042450.009381750
2012-09-2141800.0042300.0041800.0042300.0020843150
2012-09-2041350.0041850.0040850.0041800.00391614850
2012-09-1941750.0041750.0040650.0040650.00381559950
2012-09-1841150.0041800.0041150.0041800.00391612900
2012-09-1443100.0043100.0041850.0041850.00471989450
2012-09-1343800.0045000.0042600.0043150.001295619050
2012-09-1241600.0043900.0041600.0043800.00863658900
2012-09-1140500.0042000.0040500.0041600.0021873200
2012-09-1040300.0041500.0040300.0041200.00471927150
2012-09-0740050.0040150.0040000.0040100.0021841300
2012-09-0640450.0040450.0040450.0040450.00140450
2012-09-0540600.0041500.0040300.0040950.0010406700
2012-09-0441000.0041000.0040550.0041000.00271104250
2012-09-0341300.0041900.0040900.0041300.0016661750
2012-08-3142600.0042800.0042350.0042800.00271145200
2012-08-3042000.0042100.0042000.0042000.004168100
2012-08-2900
2012-08-2841600.0041600.0041550.0041550.004166250
2012-08-2741950.0042000.0041950.0042000.0014587650
2012-08-2441500.0041800.0041500.0041500.003124800
2012-08-2341900.0041900.0041450.0041450.009375900
2012-08-2241450.0041450.0041450.0041450.00282900
2012-08-2141250.0041750.0041250.0041750.0017704750
2012-08-2041100.0041250.0041100.0041200.0016659000
2012-08-1741350.0041500.0041100.0041500.00512113100
2012-08-1642250.0042250.0041200.0042000.00492032900
2012-08-1541400.0042150.0041300.0042150.009374400
2012-08-1441650.0042400.0041650.0042400.007292900
2012-08-1341400.0042500.0041400.0042500.008333300
2012-08-1041350.0041850.0041150.0041850.009372150
2012-08-0941900.0041900.0041900.0041900.003125700
2012-08-0842700.0042700.0042700.0042700.0010427000
2012-08-0740850.0041900.0040850.0041900.00282750
2012-08-0641000.0041000.0040850.0040850.008327850
2012-08-0341050.0041500.0041000.0041000.0013534200
2012-08-0241100.0041650.0041100.0041650.004165000
2012-08-0141100.0041750.0041100.0041700.0014579550
2012-07-3141350.0041900.0041150.0041900.0011455250
2012-07-3041150.0042150.0040850.0041000.00923796150
2012-07-2743150.0044650.0043150.0044650.00287800
2012-07-2643300.0043300.0043300.0043300.003129900
2012-07-2543000.0043450.0041000.0043450.00331395900
2012-07-2443100.0043750.0043100.0043150.0017738000
2012-07-2343150.0043950.0043100.0043950.0014604800
2012-07-2043300.0043950.0043100.0043950.00241040100
2012-07-1945200.0045500.0043200.0044600.00462048900
2012-07-1846900.0053100.0043200.0044700.0075937954400
2012-07-1746500.0046500.0046000.0046100.00231060050
2012-07-1345600.0047350.0045600.0046500.00442042450
2012-07-1246050.0046200.0045700.0045700.0019873250
2012-07-1146000.0047000.0046000.0046050.00311436200
2012-07-1047800.0047800.0045600.0047000.00532469450
2012-07-0950000.0050500.0047400.0048400.00924526500

   ※ 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