[4298 JQスタンダード] プロトコーポ 日足 時系列データ

[4298 JQスタンダード] プロトコーポ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121342.001342.001311.001311.004130054796600
2013-07-111332.001339.001330.001339.001160015468900
2013-07-101336.001343.001330.001333.002010026847200
2013-07-091320.001336.001320.001334.001410018718300
2013-07-081321.001332.001315.001320.004900064742100
2013-07-051329.001329.001315.001318.002680035401200
2013-07-041311.001325.001310.001310.003490045914200
2013-07-031311.001316.001308.001315.006110080119400
2013-07-021305.001308.001303.001304.003070040061900
2013-07-011289.001305.001282.001297.006270081079400
2013-06-281280.001283.001272.001282.003600045992900
2013-06-271280.001284.001261.001268.003270041364100
2013-06-261286.001286.001261.001279.005290067264600
2013-06-251293.001295.001283.001292.002280029390500
2013-06-241300.001302.001293.001293.001860024106300
2013-06-211280.001294.001276.001290.002280029299200
2013-06-201300.001300.001291.001293.001490019335100
2013-06-191302.001307.001297.001300.003000039036900
2013-06-181298.001320.001298.001300.003550046353200
2013-06-171285.001295.001279.001288.004960063740500
2013-06-141305.001305.001282.001283.002610033850800
2013-06-131321.001321.001298.001298.002150028159600
2013-06-121311.001320.001311.001320.003330043874500
2013-06-111328.001349.001308.001319.006250082773600
2013-06-101323.001370.001313.001320.003750049719700
2013-06-071273.001307.001260.001299.005300067247200
2013-06-061350.001355.001296.001298.004840063753200
2013-06-051345.001360.001345.001355.001560021122200
2013-06-041347.001360.001339.001357.002890038956500
2013-06-031353.001360.001347.001347.004030054484000
2013-05-311379.001385.001349.001350.004240057616000
2013-05-301380.001384.001360.001379.004750065213000
2013-05-291352.001411.001352.001394.0085400117155700
2013-05-281380.001400.001344.001368.005280072279300
2013-05-271405.001413.001394.001400.002850039949800
2013-05-241425.001436.001398.001404.006190087719400
2013-05-231465.001465.001420.001420.006580095206200
2013-05-221500.001500.001452.001463.004810071101900
2013-05-211505.001515.001498.001499.004330065101000
2013-05-201520.001520.001502.001502.005880088869800
2013-05-171515.001538.001500.001510.005610085311300
2013-05-161520.001528.001510.001514.0080600122327000
2013-05-151520.001561.001508.001530.0093200143194900
2013-05-141510.001510.001477.001494.00119600179047900
2013-05-131563.001695.001484.001550.00270300423565100
2013-05-101705.001710.001650.001657.003350056898400
2013-05-091710.001713.001702.001708.002900049502600
2013-05-081715.001715.001702.001705.002950050400000
2013-05-071684.001735.001680.001705.003620061205900
2013-05-021625.001660.001625.001640.002670043870200
2013-05-011620.001640.001618.001635.001390022664400
2013-04-301589.001619.001581.001614.002010032182200
2013-04-261595.001610.001592.001592.003000047857100
2013-04-251649.001649.001601.001622.002560041635400
2013-04-241560.001650.001541.001650.005130081923000
2013-04-231510.001555.001505.001552.003810058394700
2013-04-221490.001503.001483.001503.0091400136353300
2013-04-191477.001489.001467.001483.004900072544000
2013-04-181476.001480.001464.001477.003610053335600
2013-04-171470.001476.001455.001476.002070030404300
2013-04-161487.001487.001461.001476.001620023935700
2013-04-151475.001499.001470.001487.003410050486500
2013-04-121492.001492.001471.001487.001560023084100
2013-04-111456.001492.001456.001492.004260062831300
2013-04-101455.001483.001454.001473.0087100127935400
2013-04-091450.001456.001445.001452.00109400158662500
2013-04-081449.001455.001442.001442.00120300174417600
2013-04-051449.001453.001435.001442.006300091250000
2013-04-041437.001445.001419.001419.005670080917800
2013-04-031447.001450.001419.001438.003280046910200
2013-04-021410.001463.001380.001450.004160059741800
2013-04-011448.001450.001418.001425.005320076846600
2013-03-291450.001450.001428.001450.004200060401500
2013-03-281429.001432.001426.001427.0096700138190400
2013-03-271440.001451.001428.001446.004800069078600
2013-03-261489.001490.001468.001468.00117200173959100
2013-03-251480.001494.001478.001480.005820086274400
2013-03-221481.001494.001476.001483.004960073437800
2013-03-211489.001494.001480.001480.005580083011500
2013-03-191509.001510.001477.001480.004880072524600
2013-03-181490.001520.001482.001505.004260063738800
2013-03-151465.001490.001463.001481.005670083773700
2013-03-141461.001470.001457.001460.004080059631900
2013-03-131475.001478.001459.001459.002700039617900
2013-03-121487.001492.001457.001467.004770070358400
2013-03-111480.001480.001451.001457.0092500135694700
2013-03-081490.001500.001468.001475.005400080126200
2013-03-071500.001501.001485.001487.001250018641400
2013-03-061490.001508.001480.001481.004440066510800
2013-03-051460.001487.001460.001474.002300033892000
2013-03-041467.001476.001458.001458.003550052125000
2013-03-011460.001469.001455.001463.005140075172500
2013-02-281459.001465.001450.001454.002880041895800
2013-02-271451.001461.001450.001450.001710024868500
2013-02-261446.001459.001443.001451.002060029883500
2013-02-251455.001460.001445.001446.001980028771300
2013-02-221448.001463.001448.001451.001390020242900
2013-02-211438.001449.001437.001447.001440020744300
2013-02-201460.001461.001418.001441.004050058282500
2013-02-191434.001461.001434.001461.003020043799500
2013-02-181400.001416.001399.001408.001910026887100
2013-02-151400.001404.001390.001391.004780066661600
2013-02-141400.001415.001398.001408.002030028464600
2013-02-131403.001409.001394.001394.003220045119500
2013-02-121454.001454.001403.001403.006820096886300
2013-02-081451.001455.001445.001455.001300018845800
2013-02-071459.001463.001440.001440.002970043340200
2013-02-061440.001461.001439.001459.006230090563000
2013-02-051395.001428.001395.001421.003160044719600
2013-02-041439.001448.001390.001392.00161800231048200
2013-02-011543.001543.001426.001437.0078400116399600
2013-01-311550.001553.001545.001550.005130079512000
2013-01-301530.001538.001525.001532.002110032312800
2013-01-291520.001555.001516.001544.005760088765400
2013-01-281500.001517.001497.001509.004490067601800
2013-01-251500.001526.001495.001495.003080046268600
2013-01-241537.001543.001465.001500.005800087192700
2013-01-231536.001548.001525.001536.004350066754600
2013-01-221550.001557.001520.001536.002160033222200
2013-01-211530.001544.001520.001536.001550023752400
2013-01-181535.001536.001517.001517.002680040997900
2013-01-171516.001517.001491.001503.002840042761300
2013-01-161530.001535.001512.001515.003020045979400
2013-01-151515.001530.001505.001516.004680070905300
2013-01-111510.001532.001503.001515.0090100136439000
2013-01-101570.001573.001500.001511.004940075796100
2013-01-091571.001571.001550.001563.001560024415600
2013-01-081579.001587.001540.001573.005240082451400
2013-01-071500.001539.001500.001539.002910043993300
2013-01-041496.001500.001488.001495.003370050484600
2012-12-281500.001502.001491.001496.002910043625600
2012-12-271476.001495.001464.001479.00960014209900
2012-12-261445.001478.001445.001470.001470021565400
2012-12-251450.001464.001445.001450.002650038556600
2012-12-211460.001464.001425.001443.002440035327700
2012-12-201504.001504.001481.001483.001570023492300
2012-12-191505.001509.001415.001481.005350079120200
2012-12-181505.001530.001505.001516.001850028028700
2012-12-171510.001519.001505.001505.001520022967100
2012-12-141524.001524.001493.001519.002730041450900
2012-12-131492.001492.001458.001472.003230047713700
2012-12-121479.001499.001465.001499.002450036298700
2012-12-111497.001498.001474.001480.002590038471000
2012-12-101489.001496.001481.001493.002100031317300
2012-12-071470.001480.001468.001474.003310048774900
2012-12-061466.001469.001464.001468.001940028440700
2012-12-051462.001469.001459.001466.001910027966600
2012-12-041420.001457.001420.001457.003830055081500
2012-12-031410.001420.001410.001417.001770025031300
2012-11-301411.001411.001405.001410.001360019164100
2012-11-291410.001410.001401.001408.00930013070400
2012-11-281395.001401.001395.001398.001190016651900
2012-11-271403.001403.001395.001395.001910026743300
2012-11-261428.001430.001405.001405.001190016914700
2012-11-221399.001430.001396.001430.003430048212000
2012-11-211390.001398.001390.001396.001450020228600
2012-11-201384.001395.001383.001390.004190058137000
2012-11-191378.001380.001371.001379.002680036906000
2012-11-161380.001380.001371.001378.001360018717500
2012-11-151350.001378.001350.001376.002000027320300
2012-11-141348.001350.001345.001348.001320017787800
2012-11-131345.001350.001344.001349.002280030706500
2012-11-121350.001351.001347.001350.001850024962500
2012-11-091332.001348.001331.001347.001800024080200
2012-11-081320.001345.001317.001332.002160028756300
2012-11-071349.001349.001345.001345.001610021699600
2012-11-061350.001358.001331.001349.001850024969300
2012-11-051350.001351.001345.001350.002380032101600
2012-11-021358.001358.001351.001351.003130042462900
2012-11-011315.001326.001310.001318.002690035428900
2012-10-311304.001319.001294.001314.003730048645500
2012-10-301330.001330.001305.001325.00141700187395300
2012-10-291246.001261.001246.001250.001680021035800
2012-10-261240.001244.001238.001244.00850010543100
2012-10-251259.001259.001226.001239.001410017419500
2012-10-241230.001262.001230.001259.001170014558000
2012-10-231262.001263.001248.001253.0073009155600
2012-10-221250.001251.001247.001250.001170014618100
2012-10-191262.001275.001262.001262.001150014549200
2012-10-181259.001278.001244.001278.002510031674100
2012-10-171243.001254.001243.001247.00910011364300
2012-10-161243.001250.001235.001241.001280015873500
2012-10-151247.001247.001237.001239.003790046996100
2012-10-121249.001250.001245.001249.001610020113900
2012-10-111247.001248.001241.001245.00890011081300
2012-10-101250.001255.001235.001247.001890023572800
2012-10-091280.001288.001264.001270.002900036905100
2012-10-051250.001285.001250.001273.002320029444700
2012-10-041243.001280.001237.001255.004040050915300
2012-10-031240.001250.001225.001234.003220039895900
2012-10-021218.001232.001218.001224.001340016401200
2012-10-011218.001225.001216.001221.002290027944000
2012-09-281220.001224.001216.001224.001990024274000
2012-09-271203.001211.001203.001211.002620031651300
2012-09-261200.001213.001200.001205.004780057614400
2012-09-252425.002460.002425.002460.0042400103453300
2012-09-242450.002485.002445.002470.002200054200100
2012-09-212420.002425.002412.002412.00880021297700
2012-09-202416.002422.002411.002419.001390033605200
2012-09-192402.002420.002402.002416.001000024126800
2012-09-182420.002435.002403.002403.001770042854300
2012-09-142333.002374.002333.002347.00660015524200
2012-09-132335.002361.002331.002361.0031007280900
2012-09-122332.002357.002331.002355.0033007737000
2012-09-112360.002360.002339.002339.0041009636600
2012-09-102350.002368.002334.002362.0024005646500
2012-09-072330.002360.002330.002350.00550012890900
2012-09-062380.002380.002311.002330.00570013384800
2012-09-052400.002400.002377.002377.0036008598100
2012-09-042400.002412.002388.002397.00670016077900
2012-09-032380.002385.002378.002380.0039009281200
2012-08-312385.002385.002378.002380.00450010723600
2012-08-302387.002394.002387.002393.0024005734100
2012-08-292387.002400.002380.002400.0015003589900
2012-08-282390.002390.002365.002390.0018004280700
2012-08-272376.002400.002350.002390.00430010228700
2012-08-242381.002399.002371.002399.0036008574300
2012-08-232426.002426.002380.002380.00560013440000
2012-08-222455.002455.002431.002435.0024005869600
2012-08-212455.002455.002441.002441.005001225400
2012-08-202456.002470.002450.002450.00520012784600
2012-08-172440.002455.002440.002455.0029007093500
2012-08-162444.002444.002417.002439.0011002678900
2012-08-152460.002473.002421.002446.00460011298000
2012-08-142430.002450.002400.002450.00430010455700
2012-08-132399.002446.002396.002430.00680016446400
2012-08-102351.002369.002346.002365.0033007767500
2012-08-092395.002395.002350.002375.00430010182300
2012-08-082390.002400.002378.002395.00470011219800
2012-08-072420.002420.002390.002410.00440010590300
2012-08-062446.002470.002395.002430.00590014346100
2012-08-032465.002473.002420.002440.00730017905400
2012-08-022465.002465.002450.002465.00510012546600
2012-08-012490.002494.002390.002465.00940023201200
2012-07-312500.002510.002494.002495.00640016012100
2012-07-302424.002430.002400.002400.0026006291200
2012-07-272410.002433.002410.002415.0024005802400
2012-07-262399.002420.002380.002410.0037008884300
2012-07-252300.002379.002300.002365.0022005137200
2012-07-242370.002370.002300.002344.00670015578900
2012-07-232451.002451.002390.002390.00640015468800
2012-07-202530.002530.002450.002454.00620015525400
2012-07-192487.002505.002470.002500.001410035141900
2012-07-182460.002465.002445.002465.00610014962900
2012-07-172459.002460.002439.002441.00510012490800
2012-07-132450.002450.002430.002441.00850020763500
2012-07-122420.002437.002415.002430.00720017462700
2012-07-112380.002429.002380.002426.00620014909200
2012-07-102390.002405.002390.002399.00440010546800
2012-07-092393.002400.002385.002390.0027006467000

   ※ 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