[4304 JQスタンダード] Eストアー 日足 時系列データ

[4304 JQスタンダード] Eストアー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12120700.00120700.00117300.00120400.00101193000
2013-07-11118000.00120700.00118000.00120700.00323833800
2013-07-10121000.00121700.00118000.00118000.00263117000
2013-07-09117000.00119800.00117000.00119800.00404703000
2013-07-08117000.00121700.00116000.00117000.00698110900
2013-07-05114000.00115900.00113100.00115900.00718101500
2013-07-04114000.00116900.00112600.00114200.00364116700
2013-07-03116000.00116000.00113000.00115900.00364138500
2013-07-02114500.00115000.00110100.00112000.00525902000
2013-07-01108900.00108900.00104500.00106000.00414325700
2013-06-2899700.00104500.0099700.00102200.00272761400
2013-06-2795800.00103000.0091700.0097700.0020819825800
2013-06-26101700.00101700.0096600.0096600.0013313209700
2013-06-25105500.00105500.0098000.0098700.00949424500
2013-06-24105100.00106100.00104500.00105000.00515386700
2013-06-21106000.00106000.00102000.00105100.00363786900
2013-06-20110100.00110400.00106600.00109000.00545846700
2013-06-19111700.00112800.00110100.00111700.00687596200
2013-06-18111200.00114300.00111200.00111600.00141572800
2013-06-17110100.00111000.00110000.00111000.00222423600
2013-06-14110800.00112700.00110000.00110100.00192105700
2013-06-13107800.00115000.00107800.00110400.00364022600
2013-06-12112000.00112000.00109000.00111000.009997400
2013-06-11111500.00113600.00107500.00109100.00616814200
2013-06-10115000.00115000.00107100.00111500.00899788000
2013-06-07105000.00107000.0098000.00102000.0018518877000
2013-06-06128500.00130000.00114000.00115000.0020524796200
2013-06-05127900.00132500.00126000.00128500.00395029300
2013-06-04125500.00127000.00125000.00126500.00455654100
2013-06-03122500.00127400.00121000.00125200.00759341500
2013-05-31123800.00127900.00121500.00122500.0021726762100
2013-05-30135000.00135000.00121000.00122500.0020025840900
2013-05-29137000.00141000.00137000.00140000.00729946900
2013-05-28133600.00138400.00129200.00136000.0014118788600
2013-05-27141500.00141500.00136000.00136100.0012016657500
2013-05-24162500.00162900.00139400.00147500.0050175982500
2013-05-23166500.00171500.00147000.00154500.002136352223900
2013-05-22142000.00146200.00140200.00141500.00324556000
2013-05-21145300.00146900.00144900.00146900.00436270300
2013-05-20145000.00150000.00145000.00147000.007410873700
2013-05-17140000.00148000.00140000.00143700.0012217642800
2013-05-16143900.00144400.00130100.00140000.0020026895500
2013-05-15156500.00156800.00142000.00145000.0027941259200
2013-05-14151000.00163000.00151000.00158900.0017727777900
2013-05-13150500.00151700.00148000.00149300.0030645870900
2013-05-10165000.00165000.00150400.00162400.0018128566000
2013-05-09165000.00170000.00165000.00165000.0030049819200
2013-05-08180000.00190000.00161000.00176900.001025183960800
2013-05-07174500.00174500.00174500.00174500.0010818846000
2013-05-02131000.00144500.00130000.00144500.0015020107400
2013-05-01138000.00138500.00131000.00131000.0037150115700
2013-04-30121200.00133500.00121200.00133500.0035645936900
2013-04-26119000.00122000.00118000.00122000.0022927474100
2013-04-25119000.00119000.00117200.00118800.00708294100
2013-04-24118400.00119400.00117500.00118500.0013515982600
2013-04-23119000.00119000.00115100.00115400.0014817265500
2013-04-22120000.00120000.00115000.00119000.0028833875400
2013-04-19109200.00119400.00109100.00115400.0051959310800
2013-04-18105000.00109100.00105000.00109000.0027429105100
2013-04-17105000.00107600.00105000.00105100.0021122307100
2013-04-16105000.00105500.00104400.00105000.0011812376800
2013-04-15109500.00109900.00104800.00105100.0015716754300
2013-04-12110500.00110500.00109100.00109500.00323518500
2013-04-11110400.00111000.00108600.00110400.00677349200
2013-04-10107700.00111900.00107700.00110100.0015416739000
2013-04-09110000.00111600.00109000.00109000.00738031900
2013-04-08108900.00110900.00108000.00109000.00626760800
2013-04-05114500.00114500.00107500.00107500.009610477300
2013-04-04109600.00110000.00107300.00110000.00687401300
2013-04-03108300.00115700.00108300.00109600.00899836700
2013-04-02105000.00111100.00104200.00109300.00889393000
2013-04-01121200.00121200.00108000.00111000.0017219368000
2013-03-29121200.00124900.00121100.00121200.00627627600
2013-03-28124500.00125000.00122000.00122000.009511779500
2013-03-27121000.00123000.00119000.00123000.00728675200
2013-03-26126000.00127400.00123000.00123000.0022728302100
2013-03-25118000.00128000.00118000.00123400.0011213780300
2013-03-22118600.00120000.00116500.00120000.00677901100
2013-03-21115000.00120000.00115000.00118600.0012314538700
2013-03-19117700.00117700.00114600.00114800.00627180700
2013-03-18112800.00119000.00112800.00117700.0013615727100
2013-03-15113900.00113900.00110100.00112500.00293232400
2013-03-14111800.00114500.00110000.00111000.009911088500
2013-03-13113000.00113000.00110100.00111000.00455035200
2013-03-12114000.00116000.00113700.00115000.00171949000
2013-03-11119500.00120000.00113500.00116600.009511079900
2013-03-08123000.00123000.00119000.00119500.00202410400
2013-03-07124000.00124000.00113000.00123900.0010612498000
2013-03-06121400.00124000.00120000.00124000.00364390700
2013-03-05118000.00123000.00117500.00120000.00526261300
2013-03-04112000.00116900.00112000.00116900.00596783500
2013-03-01111700.00113900.00111000.00111700.00283154600
2013-02-28109000.00112500.00108900.00112100.00364001500
2013-02-27108600.00108700.00107300.00107400.00475065500
2013-02-26108800.00109800.00108000.00109500.00424558100
2013-02-25111500.00111500.00109900.00110900.00748171800
2013-02-22111400.00111500.00108100.00111500.00303292900
2013-02-21106000.00113900.00106000.00109000.00495341100
2013-02-20110200.00110500.00108500.00108500.00283079400
2013-02-19110200.00110200.00110200.00110200.001110200
2013-02-18112300.00114600.00110500.00110500.006677500
2013-02-15111500.00111500.00110100.00110600.00232553600
2013-02-14117300.00117500.00115500.00117500.00131519600
2013-02-13113100.00117400.00110000.00117300.00374173500
2013-02-12115000.00117500.00109700.00113100.0012213736900
2013-02-08126000.00128000.00117600.00123000.00759298100
2013-02-07133000.00133000.00120000.00126000.008610854600
2013-02-06125000.00127900.00124900.00127000.00475905700
2013-02-05121200.00124900.00120000.00124700.00192329300
2013-02-04120200.00124100.00120200.00121100.00829963700
2013-02-01110000.00122800.00108100.00119800.0016919446500
2013-01-31106500.00106900.00105000.00106900.00293073600
2013-01-30102500.00103500.00102500.00103500.00181850300
2013-01-29101900.00104600.00101600.00104600.00626328200
2013-01-28102400.00103300.00101500.00102800.00737490500
2013-01-25103000.00103400.00102200.00102400.00383909600
2013-01-24102700.00102800.00102700.00102800.004410900
2013-01-23103600.00106000.00103600.00105700.00121253600
2013-01-22108000.00108000.00103500.00103500.00171818100
2013-01-21110000.00110000.00106000.00106000.004434500
2013-01-18106000.00108000.00102600.00108000.00495205700
2013-01-17102000.00103800.00101500.00103800.00161633200
2013-01-16104100.00104400.00102100.00102100.009933800
2013-01-15102500.00104000.00102100.00102200.00191957000
2013-01-11104900.00104900.00100000.00102000.00929232400
2013-01-10102000.00103000.00101500.00102500.00181844300
2013-01-09103000.00105000.00100200.00105000.00141438300
2013-01-08103000.00108300.00103000.00105000.00121266300
2013-01-0798000.00101000.0098000.00101000.00222176900
2013-01-04100000.00100000.0098000.0098000.00242379000
2012-12-28100000.00100000.0099000.0099000.002199000
2012-12-27100000.00100000.0099000.0099000.004398000
2012-12-2698000.00100200.0098000.0098600.00373653200
2012-12-25100000.00101000.0099900.00100000.0011811812200
2012-12-21103900.00103900.00100000.00100000.00525289500
2012-12-20102500.00105800.00100700.00101600.00141432500
2012-12-19111900.00111900.00102000.00106500.00475008500
2012-12-18100000.00113000.00100000.00110000.0020421243400
2012-12-17104500.00104500.00100000.00100000.00262605900
2012-12-14100000.00101100.00100000.00100000.00141401500
2012-12-13100000.00103000.00100000.00103000.00262624900
2012-12-1299900.00100000.0099900.00100000.008799400
2012-12-11100000.00100000.0099800.0099800.008799300
2012-12-1099600.00103600.0099600.00103000.00161637700
2012-12-0799200.0099400.0099000.0099400.009892500
2012-12-06103300.00103300.0096700.0099100.00302992600
2012-12-05100100.00103100.0099900.00103100.00212126900
2012-12-04107600.00107600.0099000.0099400.00535468700
2012-12-03106500.00109800.00105000.00107700.00737792100
2012-11-3099200.00104000.0099200.00104000.00505056600
2012-11-2996500.0099800.0096500.0099000.00181775000
2012-11-2896000.0097500.0096000.0096000.00242317600
2012-11-2799300.0099700.0097000.0097000.00343343300
2012-11-2699400.0099700.0095700.0098000.00343355700
2012-11-2294300.0095800.0093800.0095000.00676334100
2012-11-2190000.0094000.0090000.0093000.00615648700
2012-11-2089500.0092000.0089500.0090000.00696253900
2012-11-1988800.0089000.0088000.0088000.00272387100
2012-11-1689000.0089000.0087000.0087100.00221937200
2012-11-1584800.0088000.0084800.0086500.00373186600
2012-11-1485100.0086000.0085000.0085100.00292469200
2012-11-1389400.0089400.0084000.0084000.00907804100
2012-11-1290000.0092000.0087000.0090000.0016915155700
2012-11-0980200.0081100.0079000.0079300.00362879200
2012-11-0880900.0081000.0079500.0080500.00191525100
2012-11-0779200.0082800.0079100.0082800.00161294700
2012-11-0679000.0080000.0078500.0078700.00151189000
2012-11-0577700.0079000.0077700.0079000.007550300
2012-11-0279100.0079100.0077100.0077600.005390000
2012-11-0179300.0079300.0077800.0077800.007548000
2012-10-3179000.0079000.0079000.0079000.006474000
2012-10-3080000.0080000.0077100.0077500.00231790900
2012-10-2978500.0081500.0078500.0080000.00262059700
2012-10-2682500.0082500.0076200.0076200.00514072600
2012-10-2582100.0082100.0078200.0079500.00665258600
2012-10-2476200.0084000.0076200.0080000.001118906500
2012-10-2374500.0077700.0074500.0076200.00322431100
2012-10-2274100.0075000.0074100.0074200.00201488500
2012-10-1974000.0075000.0073100.0075000.00584309600
2012-10-1871700.0073000.0071700.0073000.00161164700
2012-10-1771300.0073000.0071300.0072500.00412963500
2012-10-1671500.0071500.0071000.0071000.0011781600
2012-10-1571000.0071800.0071000.0071000.0010712400
2012-10-1272000.0072000.0071500.0071500.006429500
2012-10-1171900.0071900.0071600.0071600.002143500
2012-10-1071000.0072500.0070700.0072500.00302133300
2012-10-0971500.0072500.0071500.0072500.0011789600
2012-10-0570800.0071100.0070800.0071100.00161135900
2012-10-0470000.0071000.0070000.0071000.00362527000
2012-10-0370800.0070800.0070700.0070700.00151061300
2012-10-0271600.0072000.0070800.0070800.00191350900
2012-10-0171400.0071400.0071400.0071400.003214200
2012-09-2871200.0072000.0070300.0072000.00191351200
2012-09-2772100.0072500.0071800.0071800.009648800
2012-09-2672100.0072700.0072100.0072700.006434400
2012-09-2571500.0072400.0071500.0072300.0011789500
2012-09-2471300.0071300.0071300.0071300.004285200
2012-09-2100
2012-09-2000
2012-09-1971600.0071600.0071100.0071300.0013925200
2012-09-1872100.0072100.0071000.0071900.00302147700
2012-09-1473100.0073100.0072100.0072100.00332394400
2012-09-1369900.0071500.0069900.0071500.00594144400
2012-09-1270100.0071000.0070100.0070200.00201408400
2012-09-1170500.0070500.0070100.0070100.00151055100
2012-09-1071000.0071600.0071000.0071000.007498200
2012-09-0770300.0071600.0070300.0071600.00302131500
2012-09-0669600.0070900.0069600.0070300.007492000
2012-09-0570100.0070100.0069500.0069500.00292020500
2012-09-0470500.0070900.0070300.0070300.0010704400
2012-09-0371100.0071100.0070700.0070700.00191348300
2012-08-3170300.0071000.0070300.0070500.0013917200
2012-08-3070500.0070500.0070500.0070500.004282000
2012-08-2970900.0070900.0070900.0070900.002141800
2012-08-2870600.0070600.0070100.0070600.0011773900
2012-08-2772500.0072500.0070800.0070800.00473382400
2012-08-2470400.0071300.0070400.0071200.0012851600
2012-08-2371000.0071000.0070400.0070400.0010707400
2012-08-2270800.0071000.0070800.0071000.004283600
2012-08-2170800.0070800.0070800.0070800.005354000
2012-08-2070200.0071000.0070200.0071000.00231624900
2012-08-1770500.0070500.0070500.0070500.002141000
2012-08-1670000.0071000.0070000.0071000.0010705000
2012-08-1570500.0070500.0069600.0069600.004280200
2012-08-1469900.0070200.0069500.0069500.007489200
2012-08-1369500.0069500.0069000.0069100.007484000
2012-08-1070200.0070200.0069200.0069200.0011765100
2012-08-0971700.0071700.0071700.0071700.003215100
2012-08-0800
2012-08-0770900.0072000.0070900.0072000.004284900
2012-08-0670500.0070900.0070500.0070900.002141400
2012-08-0369100.0069100.0069100.0069100.006414600
2012-08-0200
2012-08-0170000.0070500.0070000.0070500.0011770900
2012-07-3169100.0070000.0069100.0070000.003208200
2012-07-3071600.0071600.0070000.0071500.004284600
2012-07-2770900.0070900.0070900.0070900.002141800
2012-07-2671700.0071700.0068700.0069100.00241714200
2012-07-2568500.0068500.0068100.0068100.0010683100
2012-07-2469000.0069000.0069000.0069000.004276000
2012-07-2369100.0069200.0069100.0069200.009622000
2012-07-2000
2012-07-1969300.0070800.0069300.0070800.008563000
2012-07-1869900.0069900.0069200.0069200.00292017800
2012-07-1769600.0071500.0069600.0071400.00171195300
2012-07-1369500.0069500.0069500.0069500.00169500
2012-07-1271200.0071200.0069000.0069000.00392708500
2012-07-1170000.0071800.0070000.0070300.00634423800
2012-07-1071100.0073400.0071100.0072700.007505500
2012-07-0971600.0071700.0071500.0071500.007501100

   ※ 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