[4311 JQ] ディースリー 日足 時系列データ

[4311 JQ] ディースリー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-1660800.0060800.0060700.0060700.0013789300
2009-07-1560800.0060800.0060700.0060700.005303800
2009-07-1460800.0060800.0060700.0060700.0011668200
2009-07-1360700.0060700.0060700.0060700.00191153300
2009-07-1061000.0061000.0061000.0061000.0013793000
2009-07-0900
2009-07-0860600.0060600.0060600.0060600.0011666600
2009-07-0761500.0062000.0061500.0062000.0011681500
2009-07-0661000.0061000.0061000.0061000.0013793000
2009-07-0360500.0061000.0060500.0061000.005303000
2009-07-0260500.0060900.0060500.0060900.005303900
2009-07-0160500.0060700.0060500.0060700.006363200
2009-06-3060500.0060500.0060500.0060500.003181500
2009-06-2960500.0060500.0060500.0060500.0013786500
2009-06-2660300.0060300.0060300.0060300.0010603000
2009-06-2561000.0061000.0061000.0061000.00161000
2009-06-2460800.0060800.0060800.0060800.008486400
2009-06-2360700.0061200.0060700.0060900.0014852300
2009-06-2261200.0061200.0060700.0060700.00261585500
2009-06-1900
2009-06-1800
2009-06-1700
2009-06-1661100.0061200.0061100.0061100.007428100
2009-06-1561100.0061100.0060500.0060500.00291766200
2009-06-1261100.0061100.0061100.0061100.00161100
2009-06-1100
2009-06-1061500.0061500.0061500.0061500.003184500
2009-06-0961500.0061500.0061500.0061500.00161500
2009-06-0861500.0061500.0061500.0061500.007430500
2009-06-0561700.0061700.0061600.0061600.0014863300
2009-06-0400
2009-06-0300
2009-06-0261500.0061500.0061500.0061500.004246000
2009-06-0100
2009-05-2961100.0061100.0061100.0061100.006366600
2009-05-2861500.0062000.0061500.0062000.00201232500
2009-05-2700
2009-05-2661500.0061600.0061500.0061600.0014862300
2009-05-2560600.0060600.0060600.0060600.003181800
2009-05-2260500.0060500.0060500.0060500.003181500
2009-05-2160200.0060200.0060200.0060200.00160200
2009-05-2000
2009-05-1960800.0060800.0060800.0060800.003182400
2009-05-1800
2009-05-1560700.0060700.0060700.0060700.005303500
2009-05-1400
2009-05-1361800.0061800.0061800.0061800.00161800
2009-05-1261800.0061800.0061800.0061800.0010618000
2009-05-1161900.0061900.0060200.0060200.0015924000
2009-05-0862000.0062000.0062000.0062000.005310000
2009-05-0700
2009-05-0160500.0060500.0060500.0060500.002121000
2009-04-3060500.0060500.0060500.0060500.002121000
2009-04-2860000.0060400.0060000.0060400.00181082400
2009-04-2759800.0059800.0059800.0059800.00159800
2009-04-2459900.0059900.0059900.0059900.002119800
2009-04-2360500.0060500.0060500.0060500.004242000
2009-04-2260500.0060500.0060000.0060500.008483500
2009-04-2160000.0060500.0060000.0060500.004241000
2009-04-2059200.0059200.0059200.0059200.002118400
2009-04-1700
2009-04-1600
2009-04-1559100.0059100.0059100.0059100.00159100
2009-04-1400
2009-04-1300
2009-04-1059000.0059000.0059000.0059000.003177000
2009-04-0959000.0059000.0059000.0059000.002118000
2009-04-0800
2009-04-0700
2009-04-0600
2009-04-0358700.0058700.0058700.0058700.003176100
2009-04-0200
2009-04-0100
2009-03-3159200.0059200.0057600.0057600.00261523200
2009-03-3000
2009-03-2759100.0059100.0059100.0059100.00159100
2009-03-2600
2009-03-2500
2009-03-2459300.0059300.0059200.0059200.002118500
2009-03-2359000.0059000.0059000.0059000.004236000
2009-03-1959300.0059300.0059300.0059300.002118600
2009-03-1859500.0059500.0059200.0059300.0012711900
2009-03-1758900.0060500.0058900.0060500.009539900
2009-03-1659100.0059100.0058500.0058500.00241406800
2009-03-1359200.0059400.0059000.0059000.00261538900
2009-03-1258900.0058900.0058900.0058900.0011647900
2009-03-1161900.0061900.0061300.0061900.00905556600
2009-03-1061300.0061800.0061200.0061800.00543323300
2009-03-0961100.0061200.0060900.0061200.001076531100
2009-03-0660400.0061400.0060400.0061100.001589609800
2009-03-0561500.0061900.0061500.0061900.00754617900
2009-03-0461000.0061400.0061000.0061300.00684163900
2009-03-0361000.0061000.0060500.0061000.00181096000
2009-03-0261300.0061300.0061200.0061200.001177167600
2009-02-2761300.0061300.0061300.0061300.00684168400
2009-02-2661300.0061400.0061300.0061300.00181103700
2009-02-2561200.0061300.0061200.0061300.00613738700
2009-02-2461100.0061200.0061100.0061200.001539350600
2009-02-2361100.0061200.0061000.0061200.0018511303100
2009-02-2060900.0061100.0060900.0061100.001478957500
2009-02-1960900.0061000.0060900.0060900.0032319673700
2009-02-1861000.0061100.0060100.0060700.0055233505500
2009-02-1755500.0055500.0055500.0055500.00321776000
2009-02-1650500.0050500.0050500.0050500.00150500
2009-02-1346500.0046500.0046500.0046500.00293000
2009-02-1200
2009-02-1000
2009-02-0942500.0042500.0042500.0042500.00142500
2009-02-0641500.0041500.0041500.0041500.00283000
2009-02-0500
2009-02-0400
2009-02-0341200.0041200.0041200.0041200.00141200
2009-02-0241600.0041600.0041600.0041600.00141600
2009-01-3000
2009-01-2945000.0045000.0044000.0044000.003133000
2009-01-2843950.0044000.0043950.0044000.003131950
2009-01-2743850.0043900.0043850.0043900.005219450
2009-01-2643850.0043850.0043850.0043850.004175400
2009-01-2343750.0043750.0041500.0042550.0015643300
2009-01-2246050.0046500.0043150.0043700.0012531300
2009-01-2146150.0046200.0046000.0046000.006276600
2009-01-2046500.0046550.0046500.0046550.0019883650
2009-01-1946500.0046500.0043600.0046500.00261182800
2009-01-1646150.0046500.0046100.0046500.005231050
2009-01-1548500.0048500.0046050.0046100.008376850
2009-01-1400
2009-01-1348850.0050100.0048850.0050100.008399150
2009-01-0947500.0047600.0047500.0047600.00295100
2009-01-0846700.0047600.0046700.0047050.0011515750
2009-01-0746000.0050400.0046000.0050400.0017812750
2009-01-0649300.0049300.0046000.0046000.0020966850
2009-01-0545300.0045300.0045300.0045300.00290600
2008-12-3039650.0043300.0039100.0043300.0016665550
2008-12-2939250.0039250.0039250.0039250.00278500
2008-12-2639200.0039300.0039200.0039300.005196350
2008-12-2540300.0040300.0040000.0040000.004160900
2008-12-2440200.0040200.0039100.0039100.008319000
2008-12-2200
2008-12-1940450.0042050.0040450.0042050.003123750
2008-12-1840000.0040050.0040000.0040050.004160050
2008-12-1740000.0040850.0040000.0040000.0020803100
2008-12-1643100.0043100.0040300.0040300.0011459300
2008-12-1500
2008-12-1243000.0043050.0043000.0043050.008344050
2008-12-1143050.0043050.0043000.0043000.004172150
2008-12-1043000.0043050.0043000.0043000.004172050
2008-12-0947500.0047500.0043500.0043500.00261156300
2008-12-0847500.0047500.0047500.0047500.005237500
2008-12-0550000.0050100.0050000.0050100.003150100
2008-12-0451000.0051000.0050000.0050000.002101000
2008-12-0300
2008-12-0200
2008-12-0100
2008-11-2800
2008-11-2700
2008-11-2652900.0053000.0052900.0053000.002105900
2008-11-2552100.0052100.0052100.0052100.002104200
2008-11-2151000.0052000.0050500.0050500.004204500
2008-11-2054000.0054000.0054000.0054000.00154000
2008-11-1954000.0054000.0054000.0054000.00154000
2008-11-1855500.0055500.0055500.0055500.005277500
2008-11-1700
2008-11-1460000.0060000.0060000.0060000.00160000
2008-11-1354500.0057600.0053500.0057500.006334700
2008-11-1262000.0062000.0057500.0057500.009532000
2008-11-1159500.0062500.0059500.0062500.003181500
2008-11-1063200.0063300.0063000.0063300.005316100
2008-11-0763500.0063500.0063500.0063500.0012762000
2008-11-0668500.0068500.0068000.0068000.003204500
2008-11-0567000.0072000.0067000.0070000.006425000
2008-11-0467700.0067700.0067000.0067000.002134700
2008-10-3166600.0067100.0066500.0066700.0010667000
2008-10-3062100.0062100.0062100.0062100.00162100
2008-10-2955100.0057100.0055100.0057100.002112200
2008-10-2853000.0054000.0053000.0053000.008425000
2008-10-2763500.0063500.0058000.0058000.006370000
2008-10-2400
2008-10-2363500.0063500.0063000.0063000.008506500
2008-10-2200
2008-10-2168000.0068000.0068000.0068000.004272000
2008-10-2000
2008-10-1700
2008-10-1662500.0065000.0062000.0065000.006376500
2008-10-1566000.0066000.0066000.0066000.0010660000
2008-10-1462000.0062000.0061000.0062000.0015927100
2008-10-1058300.0058300.0056000.0056000.0016926900
2008-10-0960800.0060800.0060800.0060800.0014851200
2008-10-0865800.0065800.0065800.0065800.00165800
2008-10-0775700.0075800.0074700.0075800.007525000
2008-10-0687000.0087000.0084700.0084700.003257700
2008-10-0300
2008-10-0294900.0094900.0094900.0094900.00194900
2008-10-0194300.0094500.0094300.0094500.003283300
2008-09-3088000.0089000.0088000.0089000.00181587000
2008-09-2991000.0098000.0090000.0098000.00181651500
2008-09-2699100.0099100.0098000.0098000.008789200
2008-09-2599900.0099900.0099100.0099500.007697700
2008-09-24102000.00102000.00100000.00100000.00111104200
2008-09-22102400.00102400.00101500.00101500.004408300
2008-09-19102000.00103000.00102000.00102000.009919000
2008-09-18103900.00103900.00103900.00103900.001103900
2008-09-17111000.00111000.00111000.00111000.004444000
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-10111000.00111000.00111000.00111000.002222000
2008-09-09114000.00114000.00114000.00114000.005570000
2008-09-08114000.00114000.00114000.00114000.001114000
2008-09-05117000.00117000.00113000.00115000.00121395000
2008-09-0400
2008-09-03125000.00125000.00125000.00125000.003375000
2008-09-02123400.00124900.00123400.00124900.005621500
2008-09-01120000.00120000.00118100.00118100.004478100
2008-08-29120000.00123000.00120000.00120000.005604000
2008-08-28117200.00117200.00117200.00117200.005586000
2008-08-27119100.00120000.00119100.00120000.003358200
2008-08-26119000.00119000.00119000.00119000.002238000
2008-08-25119000.00120000.00119000.00119000.007838000
2008-08-2200
2008-08-21120000.00120000.00119000.00119000.005597000
2008-08-20122000.00122000.00122000.00122000.001122000
2008-08-19124700.00124700.00120000.00120000.007848700
2008-08-18123000.00125000.00123000.00125000.006744000
2008-08-15118000.00124900.00118000.00123000.00151833700
2008-08-14120000.00120500.00117000.00118000.00121421900
2008-08-13124000.00124000.00120000.00120000.00101224500
2008-08-12130000.00130000.00126000.00126000.006770000
2008-08-11130000.00130000.00130000.00130000.001130000
2008-08-08130000.00130000.00121000.00127000.0081006000
2008-08-07134900.00134900.00130000.00130000.00141854900
2008-08-06150000.00150000.00144900.00144900.00497152200
2008-08-05174900.00174900.00174900.00174900.001174900
2008-08-0400
2008-08-01173000.00173000.00173000.00173000.001173000
2008-07-31173000.00173000.00169800.00173000.0071204800
2008-07-30165000.00170000.00165000.00170000.003500000
2008-07-29165000.00165000.00165000.00165000.005825000
2008-07-28165000.00165000.00165000.00165000.002330000
2008-07-25165100.00165100.00164000.00164000.00101649600
2008-07-24162000.00165000.00162000.00165000.00101641000
2008-07-23159900.00159900.00159000.00159500.004637400
2008-07-22160000.00160000.00159700.00159700.002319700
2008-07-18163000.00163000.00160000.00160000.006963000
2008-07-17160000.00161000.00159000.00159000.00132079000
2008-07-16166000.00166000.00165000.00165000.004663000
2008-07-15177000.00177000.00170000.00170000.00142436000
2008-07-14177000.00177000.00177000.00177000.002354000
2008-07-11178000.00179000.00178000.00178000.0061070000
2008-07-10180000.00180000.00178000.00180000.00183232000
2008-07-09181000.00182000.00178000.00178000.00183243000

   ※ 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