[4289 JQスタンダード] ビジトラ 日足 時系列データ

[4289 JQスタンダード] ビジトラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-07-2234800.0034850.0034800.0034850.00391357250
2011-07-2134750.0034850.0034750.0034800.00531843950
2011-07-2034750.0034800.0034750.0034800.0026904750
2011-07-1934750.0034800.0034750.0034750.0028973100
2011-07-1534700.0034750.0034700.0034750.0017590000
2011-07-1434700.0034700.0034700.0034700.006208200
2011-07-1334700.0034700.0034700.0034700.00269400
2011-07-1234700.0034700.0034700.0034700.00269400
2011-07-1134700.0034700.0034700.0034700.0020694000
2011-07-0834700.0034700.0034700.0034700.00134700
2011-07-0734700.0034750.0034700.0034750.0010347400
2011-07-0634700.0034750.0034700.0034750.0016555450
2011-07-0534700.0034700.0034700.0034700.007242900
2011-07-0434700.0034700.0034700.0034700.0010347000
2011-07-0134700.0034700.0034700.0034700.006208200
2011-06-3034650.0034700.0034650.0034700.0014485750
2011-06-2934650.0034650.0034650.0034650.00491697850
2011-06-2834650.0034650.0034650.0034650.00371282050
2011-06-2734650.0034650.0034600.0034650.00441523950
2011-06-2434700.0034700.0034650.0034650.0020693300
2011-06-2334700.0034700.0034700.0034700.003104100
2011-06-2234650.0034650.0034650.0034650.003103950
2011-06-2100
2011-06-2000
2011-06-1700
2011-06-1600
2011-06-1534650.0034650.0034650.0034650.00134650
2011-06-1400
2011-06-1334650.0034650.0034650.0034650.00134650
2011-06-1034650.0034650.0034650.0034650.004138600
2011-06-0900
2011-06-0800
2011-06-0700
2011-06-0634600.0034600.0034600.0034600.007242200
2011-06-0334700.0034700.0034600.0034600.00341176600
2011-06-0234700.0034700.0034700.0034700.004138800
2011-06-0134650.0034650.0034650.0034650.004138600
2011-05-3134600.0034650.0034600.0034650.003103900
2011-05-3034600.0034600.0034600.0034600.0013449800
2011-05-2734650.0034650.0034650.0034650.00134650
2011-05-2634550.0034550.0034550.0034550.00134550
2011-05-2500
2011-05-2434550.0034550.0034550.0034550.006207300
2011-05-2300
2011-05-2000
2011-05-1934550.0034550.0034550.0034550.007241850
2011-05-1834500.0034500.0034500.0034500.005172500
2011-05-1734600.0034600.0034600.0034600.006207600
2011-05-1634500.0034550.0034500.0034550.009310850
2011-05-1300
2011-05-1234500.0034500.0034500.0034500.0011379500
2011-05-1134550.0034550.0034550.0034550.006207300
2011-05-1034500.0034500.0034500.0034500.003103500
2011-05-0934600.0034600.0034600.0034600.00134600
2011-05-0634500.0034500.0034500.0034500.0010345000
2011-05-0234500.0034500.0034500.0034500.00269000
2011-04-2834500.0034550.0034500.0034500.005172650
2011-04-2734500.0034500.0034500.0034500.00134500
2011-04-2634100.0034400.0034100.0034400.008274900
2011-04-2500
2011-04-2234550.0034550.0034500.0034500.0017587250
2011-04-2134550.0034550.0034550.0034550.006207300
2011-04-2034500.0034550.0034500.0034550.0025862700
2011-04-1900
2011-04-1834500.0034500.0034450.0034450.00923171400
2011-04-1534500.0034500.0034400.0034450.00913135200
2011-04-1434450.0034450.0034450.0034450.004137800
2011-04-1334800.0034900.0034800.0034900.00722507800
2011-04-1234850.0034900.0034850.0034900.00351220000
2011-04-1134850.0034900.0034850.0034900.00662302700
2011-04-0834900.0034950.0034900.0034900.00561954450
2011-04-0734900.0034900.0034900.0034900.00762652400
2011-04-0634950.0034950.0034900.0034900.00682376250
2011-04-0534900.0034900.0034900.0034900.00752617500
2011-04-0434900.0034900.0034900.0034900.00291012100
2011-04-0134900.0034900.0034850.0034900.00963349200
2011-03-3134850.0034850.0034850.0034850.002669270100
2011-03-3034900.0034900.0034850.0034850.0011383550
2011-03-2934900.0034900.0034900.0034900.001234292700
2011-03-2834850.0034900.0034850.0034900.002388300850
2011-03-2534850.0034850.0034800.0034850.001786199800
2011-03-2434800.0034850.0034800.0034850.002318045000
2011-03-2334750.0034800.0034750.0034800.001906605600
2011-03-2234650.0034700.0034650.0034700.0048916963550
2011-03-1834100.0034650.0034100.0034400.002639030700
2011-03-1734000.0034100.0033950.0034100.0059420196950
2011-03-1633600.0034200.0033600.0034000.002197444050
2011-03-1534250.0034250.0032350.0033650.0045715084300
2011-03-1432700.0034400.0031100.0034250.0056118514250
2011-03-1134800.0034850.0034800.0034800.0047116390850
2011-03-1034800.0034850.0034800.0034800.0069324116450
2011-03-0934800.0034850.0034800.0034800.0089431112700
2011-03-0834800.0034900.0034800.0034800.00210173167600
2011-03-0730300.0030300.0030300.0030300.0022666600
2011-03-0425100.0025300.0024900.0025290.0023578800
2011-03-0324000.0024000.0023950.0023950.00495900
2011-03-0223900.0023900.0023900.0023900.00371700
2011-03-0123900.0023900.0023900.0023900.00495600
2011-02-2823500.0023560.0023500.0023560.00494110
2011-02-2523400.0023800.0023400.0023500.008188610
2011-02-2423700.0023700.0023400.0023400.0010235010
2011-02-2323400.0024190.0023400.0024190.0011261280
2011-02-2223870.0023870.0023540.0023540.0017401200
2011-02-2123850.0023850.0023560.0023560.005118090
2011-02-1823810.0024390.0023810.0024390.00248200
2011-02-1724250.0024250.0024250.0024250.005121250
2011-02-1624000.0024200.0023700.0023700.007167600
2011-02-1524000.0024000.0023700.0023700.00247700
2011-02-1423800.0024250.0023800.0024250.007168600
2011-02-1023400.0023800.0023400.0023800.007164350
2011-02-0924300.0024300.0023700.0023700.00495400
2011-02-0824300.0024590.0024300.0024400.006146680
2011-02-0723400.0023400.0023400.0023400.0012280800
2011-02-0423400.0023410.0023400.0023400.005117010
2011-02-0323470.0023470.0023400.0023400.0016375210
2011-02-0223470.0023470.0023470.0023470.00123470
2011-02-0123200.0023510.0023200.0023510.00246710
2011-01-3123550.0023550.0023500.0023500.00494100
2011-01-2824450.0024450.0023500.0023550.0011260750
2011-01-2723600.0024450.0023500.0024450.0011263720
2011-01-2623490.0023990.0023490.0023600.0010236050
2011-01-2523300.0024490.0023300.0024490.0015354680
2011-01-2423400.0023800.0023020.0023800.0013303480
2011-01-2124750.0024750.0023400.0023400.0034827750
2011-01-2024850.0024850.0024800.0024800.0013322570
2011-01-1924900.0025170.0024900.0025170.00374970
2011-01-1824750.0024770.0024750.0024770.00499060
2011-01-1725100.0025200.0024810.0024810.0016399160
2011-01-1424820.0024830.0024820.0024820.00374470
2011-01-1324860.0025200.0024820.0024820.0031778200
2011-01-1225200.0025480.0024850.0024850.0034858490
2011-01-1125400.0025400.0024820.0024820.007175120
2011-01-0725000.0025300.0024800.0025200.0034851870
2011-01-0624800.0025090.0024100.0024690.0037901990
2011-01-0524210.0024710.0024200.0024580.00441073770
2011-01-0424830.0025700.0024110.0025700.0038943500
2010-12-3025220.0026000.0024800.0024820.00842121140
2010-12-2926700.0027000.0025920.0026190.00651728440
2010-12-2829500.0029500.0026640.0027420.003469650330
2010-12-2731500.0031600.0029500.0031600.0061619273750
2010-12-2422500.0026600.0022500.0026600.00651648200
2010-12-2221700.0022500.0021600.0021600.0024529690
2010-12-2121250.0021600.0021250.0021600.0016341450
2010-12-2021300.0021310.0021270.0021300.0010212890
2010-12-1721300.0021300.0021300.0021300.00363900
2010-12-1621700.0021750.0021200.0021750.0028600270
2010-12-1522000.0022000.0021400.0021560.009195490
2010-12-1422000.0022000.0021500.0021500.00243500
2010-12-1322100.0022200.0021560.0021560.006132360
2010-12-1022600.0022600.0022000.0022000.005112400
2010-12-0922100.0022100.0022100.0022100.00122100
2010-12-0822450.0022490.0021510.0022490.0010220130
2010-12-0722450.0022450.0022450.0022450.00122450
2010-12-0621830.0022000.0021830.0022000.00243830
2010-12-0321560.0022500.0021560.0022200.006131660
2010-12-0221100.0022980.0021100.0022980.0018389180
2010-12-0123000.0023000.0023000.0023000.00246000
2010-11-3022000.0022000.0022000.0022000.00244000
2010-11-2921110.0021350.0021100.0021350.00363560
2010-11-2621000.0022000.0021000.0022000.005108490
2010-11-2500
2010-11-2421000.0021000.0020000.0020000.006122000
2010-11-2200
2010-11-1922000.0022000.0022000.0022000.00244000
2010-11-1822500.0023790.0021290.0023000.0015335240
2010-11-1720210.0020210.0019310.0020000.0010196970
2010-11-1620210.0020210.0020210.0020210.00120210
2010-11-1520200.0020200.0020200.0020200.00240400
2010-11-1200
2010-11-1121000.0021000.0021000.0021000.00121000
2010-11-1021800.0021800.0021000.0021000.00485400
2010-11-0920300.0020300.0020300.0020300.00120300
2010-11-0819500.0020300.0019500.0020300.00360100
2010-11-0500
2010-11-0422000.0022000.0020000.0020000.00242000
2010-11-0220500.0021000.0020000.0021000.007143450
2010-11-0119000.0019400.0019000.0019400.0014266400
2010-10-2923000.0023100.0020500.0020500.0011245600
2010-10-2822500.0022500.0022500.0022500.00245000
2010-10-2725000.0025000.0024500.0024500.00374500
2010-10-2626500.0027000.0026500.0027000.004107000
2010-10-2527000.0027000.0027000.0027000.00127000
2010-10-2227600.0027600.0027600.0027600.00127600
2010-10-2127900.0027900.0027600.0027600.00383100
2010-10-2027000.0027900.0027000.0027900.005137700
2010-10-1927000.0027000.0027000.0027000.00127000
2010-10-1825600.0027000.0024900.0027000.009232600
2010-10-1525600.0025600.0025000.0025600.0013331500
2010-10-1427000.0027000.0026500.0026500.006160000
2010-10-1326000.0026000.0026000.0026000.00252000
2010-10-1228000.0028000.0027200.0027200.005139000

   ※ 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