[4288 JQスタンダード] アズジェント 日足 時系列データ

[4288 JQスタンダード] アズジェント (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1252600.0053200.0052500.0053200.00301580800
2013-07-1152500.0053000.0052500.0053000.0015788800
2013-07-1053300.0053700.0051900.0052500.001075643200
2013-07-0953000.0053800.0052400.0052600.00723808600
2013-07-0853600.0054600.0052300.0052500.00703726900
2013-07-0552700.0053700.0052700.0053000.00914827700
2013-07-0453100.0054300.0053000.0053700.00603216100
2013-07-0353800.0054600.0052400.0054000.00562983800
2013-07-0253000.0053800.0051400.0053800.00854484000
2013-07-0149350.0051800.0048650.0051800.00683426450
2013-06-2848950.0048950.0047000.0048450.001949257750
2013-06-2747300.0048250.0044500.0048250.001064908350
2013-06-2654500.0054500.0047100.0048250.0023811560100
2013-06-2553900.0054900.0051900.0053500.001035427900
2013-06-2453500.0054500.0053200.0054500.001186370500
2013-06-2153100.0054500.0053100.0054500.00532841800
2013-06-2055700.0056000.0054900.0055000.00351938300
2013-06-1954600.0057900.0054100.0055700.0026414721400
2013-06-1854700.0055100.0053300.0054000.00975239600
2013-06-1755500.0055500.0053000.0054500.00723892200
2013-06-1456500.0057100.0055000.0056000.001327424300
2013-06-1355000.0058200.0054200.0057500.00603401800
2013-06-1254000.0056900.0053200.0056000.001106066500
2013-06-1156000.0059700.0055900.0056000.001428130300
2013-06-1055000.0058000.0053700.0057100.0023713112400
2013-06-0753400.0056000.0049500.0053000.0054928857600
2013-06-0666500.0067000.0057400.0057400.0049529979900
2013-06-0567900.0069500.0066400.0067400.001339010500
2013-06-0465700.0067700.0064800.0067200.0021514131100
2013-06-0367800.0068000.0065500.0067500.001419424300
2013-05-3171000.0072300.0068300.0069800.00845916700
2013-05-3072000.0072800.0069000.0070800.0029120691100
2013-05-2972000.0074900.0070500.0074600.0026018869600
2013-05-2870200.0072200.0070200.0071700.0017112164700
2013-05-2769000.0070000.0066500.0069000.0020213917600
2013-05-2469500.0071800.0064000.0070700.0056938967700
2013-05-2376600.0079100.0062500.0066000.0096268200200
2013-05-2280000.0080100.0076700.0077100.0052641357200
2013-05-2180500.0082000.0078700.0079100.0054243287000
2013-05-2081000.0082000.0078400.0080400.001568126502100
2013-05-1778500.0088000.0078500.0087000.0042035604800
2013-05-1683900.0086500.0075000.0080700.0088971355400
2013-05-1597900.0098000.0083000.0087700.00106496710800
2013-05-1492100.0094900.0090200.0094900.0051747632100
2013-05-1393200.0094800.0090100.0093000.0094987576100
2013-05-10110000.00110000.0094100.0094200.003821385118100
2013-05-0986500.0096700.0086500.0096700.005008476556900
2013-05-0886500.0086500.0080700.0081700.0069757968000
2013-05-0783000.0089600.0081800.0085000.0062853331900
2013-05-0280200.0081600.0079000.0081600.0019715763800
2013-05-0182800.0084700.0080100.0080100.0052943500500
2013-04-3080200.0082500.0078100.0081400.0040032153800
2013-04-2685700.0085700.0078400.0081000.0061850382100
2013-04-2592000.0092000.0083000.0085000.00108194522000
2013-04-2483000.0095600.0082500.0093500.002670238364400
2013-04-2380800.0082000.0079000.0082000.0041133156600
2013-04-2282700.0082700.0079500.0079800.0062850764700
2013-04-1978600.0082000.0077300.0081800.0069956021600
2013-04-1876000.0082300.0075800.0080700.00116792858800
2013-04-1777800.0078600.0074600.0075500.0056642996700
2013-04-1676000.0079200.0075300.0076600.0083764345800
2013-04-1573500.0081800.0073300.0079000.00110185761700
2013-04-1273100.0076400.0072000.0072300.0054740261000
2013-04-1176400.0076500.0072000.0072200.0069351052100
2013-04-1076500.0078800.0073500.0075300.0080061233200
2013-04-0974400.0076400.0071600.0072400.00115785204700
2013-04-0876900.0080300.0073100.0073700.001451110926000
2013-04-0584300.0086000.0074000.0075800.003233254840300
2013-04-0484000.0099000.0078400.0081700.0010437923403600
2013-04-0376000.0086500.0073500.0086500.009009740174100
2013-04-0260900.0071900.0055400.0071500.005553376200400
2013-04-0173500.0073500.0061800.0061900.004010282253800
2013-03-2956500.0063500.0055500.0063500.002716166858000
2013-03-2853300.0053600.0051700.0053500.0023412354700
2013-03-2753500.0056400.0052600.0054000.001508135000
2013-03-2653400.0057300.0052100.0054300.0024313173100
2013-03-2554400.0054400.0052300.0053900.0024012794400
2013-03-2257000.0057400.0053100.0054600.0078643114400
2013-03-2153500.0056800.0053500.0056800.001972110768500
2013-03-1951400.0051400.0049300.0049800.0025512815750
2013-03-1852000.0052000.0050800.0051700.00653347900
2013-03-1552800.0052800.0050100.0052000.001658508500
2013-03-1450300.0052900.0048300.0051800.0031816150900
2013-03-1348800.0050000.0048000.0050000.001105376700
2013-03-1250000.0050000.0048600.0048850.0023811729150
2013-03-1152500.0052500.0050100.0050900.0027113770000
2013-03-0854000.0055500.0051000.0052000.0051627128500
2013-03-0757000.0057000.0052500.0053500.0072939511300
2013-03-0654500.0060000.0053500.0056000.001833105435500
2013-03-0553800.0055500.0050600.0052500.00175292781100
2013-03-0448800.0053000.0048600.0053000.002690139686550
2013-03-0146000.0046900.0045600.0046000.0034115736700
2013-02-2844600.0046950.0044600.0045450.001486726300
2013-02-2744500.0045000.0044000.0044500.001165166850
2013-02-2645000.0045000.0043600.0045000.002089202300
2013-02-2545800.0047000.0045600.0046400.001607360550
2013-02-2245300.0045600.0043600.0045200.001305814450
2013-02-2143350.0048600.0043350.0045500.0059727686100
2013-02-2041900.0043000.0041800.0043000.00682902100
2013-02-1941500.0042000.0041500.0041700.0021879100
2013-02-1841950.0042000.0040500.0041000.00763142000
2013-02-1543150.0043150.0040000.0042000.0027011132250
2013-02-1443300.0043500.0043150.0043150.00321382900
2013-02-1346500.0046500.0042650.0044000.001406164700
2013-02-1247800.0048200.0045650.0046500.0021810292600
2013-02-0847350.0048200.0046600.0047800.001517191650
2013-02-0747450.0047450.0045900.0047200.00733416200
2013-02-0647500.0047800.0046550.0047450.00753540250
2013-02-0547700.0048200.0045150.0046850.001597473300
2013-02-0448700.0048800.0047650.0047900.001858900700
2013-02-0146000.0047700.0046000.0047500.001627572100
2013-01-3145700.0046500.0045600.0046500.00974451250
2013-01-3045400.0046000.0045300.0045750.00964377050
2013-01-2945200.0046000.0045000.0045400.00693145900
2013-01-2845500.0045700.0044500.0045350.00602709550
2013-01-2544150.0045300.0044000.0045300.00893974550
2013-01-2444200.0044300.0043000.0044000.00873807400
2013-01-2344000.0045500.0043800.0044500.00924085950
2013-01-2245650.0045650.0043700.0044800.001938606050
2013-01-2146450.0047050.0044850.0045650.0027712646200
2013-01-1845000.0046400.0044500.0046400.001818183350
2013-01-1745700.0046400.0044500.0044900.0027312339500
2013-01-1647900.0047900.0045000.0045600.0029813663150
2013-01-1544750.0050000.0044300.0048000.0049923659200
2013-01-1143300.0044050.0043250.0044050.001707446200
2013-01-1042950.0043300.0042800.0043250.00461977100
2013-01-0943400.0043400.0042700.0043150.001265428150
2013-01-0842950.0044000.0042500.0043000.001426128800
2013-01-0743400.0043400.0042100.0042950.00843578650
2013-01-0443650.0043650.0042500.0043200.00893843800
2012-12-2842000.0042500.0042000.0042500.00241013650
2012-12-2742350.0042650.0041850.0042550.00522206550
2012-12-2641700.0043700.0041700.0043000.001195008750
2012-12-2542000.0042700.0042000.0042200.00863624500
2012-12-2142600.0042600.0042150.0042250.00321352550
2012-12-2042200.0042350.0041900.0042250.00311304700
2012-12-1942500.0042500.0041500.0041900.00853559650
2012-12-1842900.0042900.0042350.0042500.00582463300
2012-12-1743450.0043450.0042200.0042200.00391678350
2012-12-1442150.0042550.0042150.0042550.0016676700
2012-12-1342450.0042500.0041950.0042500.0012506450
2012-12-1242400.0042500.0042150.0042500.0012508600
2012-12-1142200.0042450.0041900.0042450.00341433850
2012-12-1043000.0043000.0042100.0042600.00251064150
2012-12-0743000.0043300.0042650.0043000.00723088350
2012-12-0642500.0043700.0042400.0043300.00632707500
2012-12-0542300.0042500.0042250.0042500.0018761750
2012-12-0442500.0042750.0042250.0042300.0020849050
2012-12-0343000.0043000.0042050.0042300.0011467700
2012-11-3043000.0043000.0041900.0042500.007297700
2012-11-2942000.0042000.0041450.0041550.00592474800
2012-11-2841850.0041850.0041000.0041650.00451870700
2012-11-2742900.0042900.0041850.0041850.00502098400
2012-11-2642900.0042900.0042100.0042800.0016682400
2012-11-2243200.0043200.0041650.0042900.00612569050
2012-11-2142100.0043350.0042100.0043000.0020846650
2012-11-2042950.0043000.0042500.0042500.0014597950
2012-11-1942900.0042900.0042600.0042600.003128400
2012-11-1642500.0043000.0041000.0042900.00502110700
2012-11-1542400.0043000.0042100.0042900.0017724100
2012-11-1442100.0042500.0041000.0042200.00411717850
2012-11-1342450.0042950.0042000.0042500.00341438000
2012-11-1243100.0043750.0041700.0042550.00933985200
2012-11-0942000.0043500.0042000.0043000.00713041700
2012-11-0842500.0042800.0041900.0042500.00251057700
2012-11-0742100.0043000.0041950.0042500.00572427100
2012-11-0642000.0042350.0041250.0042350.00271136000
2012-11-0542100.0042250.0040200.0042000.00602495950
2012-11-0241000.0041450.0040800.0041350.00311276800
2012-11-0141100.0041300.0041100.0041300.005206300
2012-10-3140400.0041100.0040400.0041100.0013526700
2012-10-3042250.0042250.0041100.0041100.0022925100
2012-10-2942350.0042500.0041650.0041800.0022930550
2012-10-2640750.0041800.0040750.0041400.00421722600
2012-10-2540050.0042150.0040000.0042150.00461889050
2012-10-2440500.0040500.0039800.0040200.00411647200
2012-10-2340550.0040600.0040550.0040600.004162300
2012-10-2240300.0040700.0040300.0040600.00301210950
2012-10-1941000.0041000.0040550.0041000.0022895250
2012-10-1841450.0042000.0040550.0041000.00572343850
2012-10-1741150.0041500.0039600.0041500.001124533100
2012-10-1641300.0041300.0040250.0041200.0017691000
2012-10-1541500.0041500.0040650.0040650.009369150
2012-10-1241600.0041600.0040550.0040650.0022898100
2012-10-1140900.0042000.0039200.0042000.00813308550
2012-10-1039500.0039500.0039250.0039500.0019750250
2012-10-0940850.0040850.0039650.0039750.0015600900
2012-10-0539650.0041000.0039650.0040200.00441772150
2012-10-0439200.0040800.0039200.0040800.0021827850
2012-10-0339700.0040300.0039700.0039700.0022880400
2012-10-0239700.0039950.0039700.0039950.003119600
2012-10-0140000.0040050.0039600.0039600.00401599450
2012-09-2839950.0040800.0039850.0040800.0020807550
2012-09-2739800.0039900.0039800.0039850.0012477750
2012-09-2640350.0041000.0040000.0040050.001425708650
2012-09-2540550.0040550.0040550.0040550.0015608250
2012-09-2441200.0041300.0040150.0040150.00341395900
2012-09-2143100.0043100.0041600.0041600.00753140400
2012-09-2040500.0043100.0040500.0042800.001526378900
2012-09-1940600.0041000.0040550.0040600.00261055900
2012-09-1840250.0040800.0040250.0040800.0011447050
2012-09-1440050.0040550.0040050.0040450.00542165850
2012-09-1340300.0040600.0040300.0040350.00763076100
2012-09-1240500.0040700.0039350.0040150.001104428300
2012-09-1141500.0041500.0039700.0041100.00933780650
2012-09-1040950.0041700.0040450.0041700.001044251800
2012-09-0739500.0045850.0039500.0042350.0071030731800
2012-09-0639300.0040000.0039000.0040000.00301186350
2012-09-0541450.0041450.0040000.0040700.008327000
2012-09-0440450.0041000.0040050.0041000.0013525700
2012-09-0340000.0041100.0040000.0041100.0018726250
2012-08-3140150.0041100.0040000.0041100.0013523500
2012-08-3041500.0041500.0040050.0040950.009364250
2012-08-2941600.0041600.0041100.0041150.00592450300
2012-08-2842250.0042600.0041800.0042100.0023971850
2012-08-2741000.0042600.0041000.0042600.00853572550
2012-08-2440450.0040600.0039950.0040600.00461854950
2012-08-2341350.0041350.0039750.0040450.00371501950
2012-08-2240700.0041300.0039500.0041000.0017689250
2012-08-2139500.0040750.0039400.0040250.00451803400
2012-08-2039050.0039300.0039050.0039300.006234550
2012-08-1739250.0039600.0039200.0039550.0020786450
2012-08-1638150.0038850.0038150.0038600.0021805250
2012-08-1539000.0039300.0039000.0039300.0024936300
2012-08-1438000.0038950.0038000.0038900.00301152000
2012-08-1338450.0038450.0037300.0038400.00461724600
2012-08-1038000.0038450.0037950.0038450.0022836200
2012-08-0937900.0038600.0037600.0038000.00782952650
2012-08-0837500.0039000.0037500.0038300.001435397300
2012-08-0738600.0038600.0037150.0038300.00281062050
2012-08-0638000.0038000.0038000.0038000.00276000
2012-08-0338200.0040000.0038200.0038400.0011429500
2012-08-0238800.0038800.0038800.0038800.00138800
2012-08-0139400.0039400.0038000.0038100.00542095300
2012-07-3139500.0039500.0038500.0039400.008310600
2012-07-3039050.0039400.0039050.0039400.003117600
2012-07-2738000.0038450.0037800.0038450.004152050
2012-07-2637150.0037900.0037000.0037800.0017634600
2012-07-2537950.0037950.0036550.0037850.0021781850
2012-07-2436600.0038500.0036600.0038050.0025931050
2012-07-2339100.0039100.0038500.0038500.006232200
2012-07-2039600.0040100.0039500.0039500.00341345750
2012-07-1940000.0040900.0039500.0039500.00351391500
2012-07-1841600.0041800.0040750.0040750.0012496850
2012-07-1740750.0041700.0040700.0041600.0022903150
2012-07-1342150.0042150.0042150.0042150.00142150
2012-07-1242050.0042050.0040100.0041800.0013530650
2012-07-1142550.0042550.0039300.0042050.00381550050
2012-07-1043450.0043450.0042550.0042550.0011473000
2012-07-0943000.0043500.0042550.0042550.0021907600

   ※ 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