[4300 HCスタンダード] ジグノシステ 日足 時系列データ

[4300 HCスタンダード] ジグノシステ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-2916200.0016290.0016200.0016290.003175149880
2008-08-2816340.0016350.0016340.0016340.00731192910
2008-08-2716360.0016360.0016350.0016350.00771259110
2008-08-2616360.0016360.0016360.0016360.0038621680
2008-08-2516360.0016370.0016360.0016370.002073386840
2008-08-2216360.0016360.0016350.0016360.00871423280
2008-08-2116360.0016360.0016350.0016360.001121831510
2008-08-2016350.0016350.0016350.0016350.00911487850
2008-08-1916350.0016350.0016350.0016350.0033539550
2008-08-1816330.0016350.0016320.0016350.002423953980
2008-08-1516320.0016320.0016320.0016320.001843002880
2008-08-1416310.0016320.0016310.0016310.001822969490
2008-08-1316310.0016320.0016310.0016320.001592594420
2008-08-1216310.0016320.0016310.0016320.002073377440
2008-08-1116320.0016320.0016000.0016310.004737654880
2008-08-0816310.0016310.0016310.0016310.0012195720
2008-08-0716310.0016320.0016310.0016310.001272072310
2008-08-0616310.0016310.0016300.0016310.00701141170
2008-08-0516300.0016310.0016300.0016300.001762869200
2008-08-0416300.0016300.0016300.0016300.001802934000
2008-08-0116300.0016300.0016300.0016300.003856275500
2008-07-3116350.0016350.0016300.0016300.003325421600
2008-07-3016200.0016200.0016200.0016200.007113400
2008-07-2916170.0016190.0016170.0016190.0016258850
2008-07-2816150.0016150.0016150.0016150.00348450
2008-07-2516150.0016170.0016150.0016170.00348480
2008-07-2415960.0016060.0015960.0016060.0030480380
2008-07-2316150.0016180.0016150.0016160.0015242400
2008-07-2216150.0016150.0016150.0016150.0014226100
2008-07-1816150.0016150.0016150.0016150.00232300
2008-07-1716160.0016170.0016160.0016170.0013210130
2008-07-1616170.0016170.0016140.0016140.0010161640
2008-07-1516170.0016170.0016170.0016170.00711148070
2008-07-1416170.0016170.0016170.0016170.00232340
2008-07-1116150.0016160.0016150.0016160.0015242390
2008-07-1000
2008-07-0916150.0016150.0016140.0016140.00348430
2008-07-0816140.0016140.0016140.0016140.00464560
2008-07-0716150.0016150.0016150.0016150.0011177650
2008-07-0416150.0016150.0016130.0016130.0026419780
2008-07-0316160.0016160.0016160.0016160.00651050400
2008-07-0216160.0016170.0016160.0016160.0029468840
2008-07-0116160.0016160.0016150.0016150.00348460
2008-06-3016140.0016160.0016140.0016160.0035565220
2008-06-2716180.0016200.0016120.0016130.001242001830
2008-06-2616130.0016140.0016130.0016140.0038613270
2008-06-2516130.0016130.0016130.0016130.00464520
2008-06-2416140.0016150.0016140.0016140.0032516540
2008-06-2316140.0016150.0016140.0016150.0021339140
2008-06-2016130.0016130.0016130.0016130.0016258080
2008-06-1916130.0016140.0016130.0016140.0031500050
2008-06-1816170.0016170.0016130.0016130.008129080
2008-06-1716130.0016130.0016120.0016120.0055887030
2008-06-1616120.0016130.0016120.0016120.0051822130
2008-06-1316120.0016150.0016120.0016150.0018290250
2008-06-1216110.0016180.0016100.0016100.00761224600
2008-06-1116170.0016180.0016170.0016180.009145560
2008-06-1016190.0016190.0016180.0016180.0025404620
2008-06-0916490.0016490.0016170.0016170.001031681510
2008-06-0616170.0016170.0016170.0016170.0061986370
2008-06-0516170.0016170.0016170.0016170.0018291060
2008-06-0416180.0016180.0016170.0016170.0014226440
2008-06-0316180.0016190.0016180.0016180.0014226540
2008-06-0216180.0016200.0016180.0016200.007113280
2008-05-3016170.0016210.0016170.0016210.0036582930
2008-05-2916170.0016180.0016170.0016180.0014226390
2008-05-2816170.0016170.0016160.0016170.00641034800
2008-05-2716180.0016180.0016170.0016170.0055889670
2008-05-2616180.0016180.0016180.0016180.0032517760
2008-05-2316170.0016170.0016170.0016170.0020323400
2008-05-2216170.0016180.0016170.0016180.00931503820
2008-05-2116170.0016180.0016170.0016170.0023371970
2008-05-2016170.0016180.0016170.0016170.002403880810
2008-05-1916170.0016200.0016170.0016180.0017274960
2008-05-1616120.0016180.0016120.0016170.0019307050
2008-05-1516170.0016180.0016170.0016180.00697050
2008-05-1416160.0016190.0016160.0016180.0036582090
2008-05-1316160.0016170.0016160.0016170.0033533330
2008-05-1216170.0016190.0016170.0016190.0028452790
2008-05-0916190.0016190.0016190.0016190.00348570
2008-05-0816180.0016190.0016180.0016190.00580920
2008-05-0716160.0016170.0016160.0016170.0046743760
2008-05-0216140.0016190.0016140.0016190.00621001450
2008-05-0116150.0016160.0016150.0016160.0014226150
2008-04-3016140.0016160.0016140.0016150.00931501290
2008-04-2816140.0016140.0016130.0016130.0059951880
2008-04-2516150.0016160.0016150.0016160.00881421490
2008-04-2416130.0016150.0016130.0016140.002213566820
2008-04-2316120.0016120.0016110.0016120.0061983270
2008-04-2216170.0016170.0016110.0016120.001492405190
2008-04-2116120.0016170.0016120.0016170.0041662620
2008-04-1816110.0016170.0016110.0016110.004106613520
2008-04-1716130.0016200.0016080.0016140.0062110017710
2008-04-1616170.0016200.0016130.0016130.002163485560
2008-04-1516340.0016470.0016340.0016460.0073011984700
2008-04-1416440.0016490.0016350.0016470.0060910011030
2008-04-1116440.0016450.0016440.0016440.005839584550
2008-04-1016440.0016460.0016440.0016460.0069511429510
2008-04-0916440.0016480.0016440.0016440.00119919714620
2008-04-0816440.0016470.0016440.0016440.005719390110
2008-04-0716440.0016460.0016430.0016440.00161426535400
2008-04-0416430.0016440.0016420.0016430.00218735934510
2008-04-0316420.0016430.0016420.0016430.0098416165380
2008-04-0216430.0016440.0016430.0016430.00413367906450
2008-04-0116430.0016440.0016430.0016430.00132921835480
2008-03-3116430.0016450.0016430.0016430.00120819854320
2008-03-2816430.0016440.0016430.0016430.0088014459850
2008-03-2716420.0016440.0016420.0016430.0094015438340
2008-03-2616330.0016420.0016330.0016420.00491080532240
2008-03-2516680.0016680.0016660.0016660.00331155203870
2008-03-2416670.0016690.0016670.0016680.00237339576900
2008-03-2116680.0016690.0016680.0016680.00595899379950
2008-03-1916690.0016690.0016680.0016680.00293348924120
2008-03-1816680.0016690.0016680.0016690.00279746664500
2008-03-1716680.0016690.0016680.0016690.00528988228830
2008-03-1416680.0016690.0016680.0016680.007014116994270
2008-03-1316680.0016690.0016680.0016680.007318122065170
2008-03-1216660.0016690.0016660.0016680.0015175252924910
2008-03-1116420.0016420.0016420.0016420.00408767108540
2008-03-1014420.0014420.0014420.0014420.001331917860
2008-03-0712420.0012420.0012420.0012420.0031385020
2008-03-0610290.0010460.0010010.0010420.001271301960
2008-03-059730.0010290.009730.0010290.0058582190
2008-03-049920.009920.009700.009720.001311276690
2008-03-039880.009880.009600.009600.0087847680
2008-02-2910300.0010300.009990.0010080.004734740470
2008-02-289760.0010300.009760.0010200.002672652510
2008-02-2710000.0010080.009880.009990.007717694410
2008-02-269700.009900.009610.009900.001261235480
2008-02-259500.009700.009350.009600.0044418830
2008-02-229380.009690.009280.009310.0099937700
2008-02-219250.009380.009110.009380.0082761160
2008-02-209230.009230.009200.009200.0029267020
2008-02-199050.009190.009050.009110.0028254210
2008-02-189000.009200.008900.009020.001271143430
2008-02-158990.009070.008810.009070.001541383930
2008-02-149000.009000.008700.008990.0053467000
2008-02-139080.009100.008880.008980.0015134380
2008-02-128990.008990.008690.008880.0041362540
2008-02-088900.009100.008900.009100.0042375260
2008-02-078900.009130.008800.008800.0099884950
2008-02-069130.009130.008950.009000.0074666060
2008-02-059450.009500.009150.009250.001141054570
2008-02-049400.009450.009110.009400.001191106240
2008-02-019250.009300.009050.009200.0038349450
2008-01-319200.009200.009000.009100.0050456380
2008-01-309100.009300.009090.009200.0025229910
2008-01-299300.009400.009020.009020.0081746550
2008-01-289280.009400.009010.009010.001971804980
2008-01-259090.009300.009000.009060.001611464850
2008-01-248810.009110.008810.008830.0051462350
2008-01-238700.009100.008610.008700.001261100220
2008-01-228800.009010.008700.008800.00103915180
2008-01-219000.009100.009000.009100.0023207510
2008-01-188550.009010.008550.009010.0075661740
2008-01-178510.008770.008310.008770.002972532040
2008-01-168810.009000.008510.008510.002812456890
2008-01-159530.009630.008990.009100.002482321830
2008-01-119960.0010150.009300.0010000.005855687930
2008-01-1010210.0010300.009950.0010250.001451465860
2008-01-0910270.0010480.0010150.0010210.0072735380
2008-01-0810650.0010700.0010350.0010350.0027281100
2008-01-0710300.0010700.0010300.0010650.0060631560
2008-01-0411000.0011000.0010250.0010700.001161238060
2007-12-2810860.0011100.0010800.0011100.0040433330
2007-12-2710820.0011600.0010820.0011000.002562859550
2007-12-2610400.0010750.0010120.0010750.001251307120
2007-12-2510230.0010500.0010100.0010500.004394497620
2007-12-2110150.0010500.0010100.0010500.005195275020
2007-12-2010790.0010790.0010300.0010320.002572702760
2007-12-1910710.0010920.0010660.0010800.002232415720
2007-12-1810710.0011100.0010400.0010780.002512687490
2007-12-1711400.0011550.0010310.0011110.008569441080
2007-12-1411600.0011800.0011410.0011440.002412781680
2007-12-1311790.0011790.0011530.0011600.001311527870
2007-12-1211910.0012100.0011510.0011930.004114843050
2007-12-1112180.0012370.0012010.0012200.002402923900
2007-12-1012500.0012510.0012000.0012370.001802225500
2007-12-0711660.0012500.0011660.0012500.003864669980
2007-12-0611510.0011870.0011510.0011860.001221421800
2007-12-0511660.0011660.0011200.0011500.003884422920
2007-12-0411950.0012000.0011690.0011770.003233812620
2007-12-0312000.0012280.0011920.0012000.00991190420
2007-11-3012210.0012390.0011900.0012000.001641996720
2007-11-2911900.0012390.0011900.0012250.001151389410
2007-11-2812000.0012200.0011800.0012200.002553058460
2007-11-2711410.0012020.0010900.0012020.003133617170
2007-11-2611520.0011680.0011020.0011340.007188114210
2007-11-2211150.0012200.0011150.0011800.004284861770
2007-11-2111410.0011900.0011410.0011720.004395081270
2007-11-2011850.0011850.0011200.0011600.006066965900
2007-11-1911720.0012100.0011710.0011850.004104915560
2007-11-1612010.0012300.0011680.0011720.003303983670
2007-11-1512490.0012490.0011630.0011900.00196523289720
2007-11-1413100.0013320.0012400.0012400.0085611009010
2007-11-1313550.0013550.0013010.0013200.0089311831380
2007-11-1213000.0013900.0012700.0013900.004506070450
2007-11-0913500.0014440.0012600.0013050.00237631911890
2007-11-0812880.0013050.0012870.0012960.002923770420
2007-11-0713570.0014250.0012600.0012750.0086411403590
2007-11-0613700.0014000.0013550.0013570.004305893950
2007-11-0513730.0014500.0013680.0014060.00115516068000
2007-11-0214130.0014130.0014130.0014130.005457700850
2007-11-0116130.0016130.0016130.0016130.001672693710
2007-10-3118450.0018480.0017700.0018130.003315988740
2007-10-3017100.0018400.0017100.0018390.00132523378600
2007-10-2916530.0016990.0016400.0016800.004337195100
2007-10-2616280.0016400.0015750.0016400.001502408380
2007-10-2515670.0016280.0015670.0016280.002514007290
2007-10-2415900.0016000.0015600.0015890.001832898330
2007-10-2315350.0016030.0015350.0015900.004356920750
2007-10-2215020.0015370.0014990.0015350.001532321390
2007-10-1915200.0015300.0015150.0015290.002353566940
2007-10-1815000.0015150.0015000.0015150.00791187560
2007-10-1714700.0015200.0014500.0015010.001492215540
2007-10-1615900.0015900.0015000.0015100.001512345200
2007-10-1515500.0015700.0015500.0015700.001602484830
2007-10-1215000.0015250.0015000.0015250.001261904800
2007-10-1115000.0015100.0014450.0015100.001382028010
2007-10-1015000.0015700.0014900.0015100.004496792180
2007-10-0914750.0015190.0014300.0014830.005888675270
2007-10-0514500.0014530.0014120.0014500.001361969990
2007-10-0414790.0014790.0014400.0014530.002113083770
2007-10-0314790.0014880.0013900.0014500.003424919110
2007-10-0214000.0014850.0013800.0014700.003164545270
2007-10-0113450.0013830.0013450.0013800.002583524200
2007-09-2813250.0013830.0013250.0013400.004205663920
2007-09-2712490.0013100.0012490.0013100.001461861550
2007-09-2611650.0012500.0011650.0012490.001641965300
2007-09-2511500.0011800.0011500.0011660.001561796860
2007-09-2111480.0011800.0011480.0011650.0071823800
2007-09-2011620.0011950.0011500.0011500.001501755540
2007-09-1911930.0012100.0011570.0012020.0069822230
2007-09-1812350.0012350.0011310.0011570.002593065550
2007-09-1412400.0012600.0012120.0012390.001652034840
2007-09-1312800.0012800.0012550.0012550.001411791040
2007-09-1213200.0013240.0012830.0012830.001592066110
2007-09-1113200.0013550.0013010.0013200.001872449390
2007-09-1013450.0013500.0013200.0013200.001051403390
2007-09-0713470.0013500.0013410.0013500.0067902110
2007-09-0613590.0013590.0013350.0013470.0040540800
2007-09-0513950.0013990.0013560.0013630.001431969560
2007-09-0414110.0014110.0013970.0013970.00771080090
2007-09-0314440.0014500.0014000.0014100.00811147690
2007-08-3114060.0014650.0014030.0014450.001131601830
2007-08-3014700.0014800.0014220.0014310.0061893720
2007-08-2914620.0014620.0014200.0014620.001181696550
2007-08-2814170.0014630.0014170.0014630.00901301500
2007-08-2714150.0014640.0014000.0014150.001432044160
2007-08-2413800.0014090.0013740.0014080.002263145640

   ※ 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