[4329 JQスタンダード] ワークスアプリ 日足 時系列データ

[4329 JQスタンダード] ワークスアプリ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-1454600.0054900.0054600.0054600.001588639900
2011-06-1354600.0054600.0054600.0054600.00965241600
2011-06-1054600.0054600.0054600.0054600.00814422600
2011-06-0954600.0054600.0054600.0054600.0035219219200
2011-06-0854600.0054700.0054600.0054600.00613333400
2011-06-0754500.0054600.0054500.0054600.00683709400
2011-06-0654600.0054700.0054600.0054700.00331802900
2011-06-0354600.0054800.0054600.0054700.001216618200
2011-06-0254600.0054800.0054600.0054800.00191038400
2011-06-0154500.0054800.0054500.0054800.00733989900
2011-05-3154500.0054700.0054500.0054700.00351909500
2011-05-3054500.0054700.0054500.0054700.001085899200
2011-05-2754500.0054500.0054500.0054500.00291580500
2011-05-2654500.0054500.0054500.0054500.001819864500
2011-05-2554500.0054700.0054500.0054500.0033418241400
2011-05-2454500.0054500.0054500.0054500.00733978500
2011-05-2354500.0054500.0054500.0054500.001297030500
2011-05-2054500.0054600.0054500.0054500.001709265100
2011-05-1954500.0054500.0054500.0054500.0037620492000
2011-05-1854500.0054500.0054400.0054400.0043123482400
2011-05-1754500.0054600.0054500.0054600.0023712919100
2011-05-1654500.0054500.0054400.0054400.001126102800
2011-05-1354400.0054400.0054400.0054400.009489600
2011-05-1254400.0054500.0054400.0054500.00492665800
2011-05-1154400.0054400.0054400.0054400.00563046400
2011-05-1054400.0054400.0054400.0054400.003163200
2011-05-0954400.0054500.0054400.0054500.00251360100
2011-05-0654400.0054500.0054400.0054500.00613323700
2011-05-0254300.0054500.0054300.0054500.001156254200
2011-04-2854600.0054600.0054400.0054600.00201091800
2011-04-2754500.0054600.0054500.0054600.0010545200
2011-04-2654500.0054500.0054500.0054500.008436000
2011-04-2554600.0054600.0054400.0054500.00955184800
2011-04-2254300.0054600.0054300.0054600.0025814051500
2011-04-2154300.0054500.0054300.0054500.0013706900
2011-04-2054300.0054500.0054300.0054500.00301633100
2011-04-1954300.0054300.0054300.0054300.001246733200
2011-04-1854400.0054500.0054300.0054500.00281522900
2011-04-1554300.0054500.0054300.0054500.0021111459600
2011-04-1454300.0054500.0054300.0054300.0020010881100
2011-04-1354300.0054400.0054300.0054300.00854616800
2011-04-1254400.0054500.0054400.0054400.00482612200
2011-04-1154400.0054500.0054400.0054500.00351904800
2011-04-0854400.0054400.0054400.0054400.001126092800
2011-04-0754400.0054500.0054400.0054500.00512774500
2011-04-0654300.0054500.0054300.0054500.001266854200
2011-04-0554300.0054300.0054300.0054300.00321737600
2011-04-0454200.0054300.0054200.0054300.00231248200
2011-04-0154200.0054400.0054200.0054300.001105976800
2011-03-3154200.0054200.0054100.0054200.00834497200
2011-03-3054100.0054200.0054100.0054200.00703787100
2011-03-2954000.0054100.0054000.0054100.00271458300
2011-03-2853800.0054000.0053800.0054000.00683663900
2011-03-2554000.0054000.0053800.0054000.001759438900
2011-03-2453900.0054400.0053900.0054400.001477970100
2011-03-2353300.0054500.0053300.0054400.0036919823700
2011-03-2253000.0053800.0053000.0053500.00703719300
2011-03-1852500.0053800.0052500.0053800.00804240100
2011-03-1753900.0053900.0052000.0052700.001417441900
2011-03-1652000.0054900.0051400.0053100.0086446587600
2011-03-1551700.0053000.0051400.0052000.00116560609500
2011-03-1452000.0053500.0050200.0051500.0068735901500
2011-03-1154000.0054100.0054000.0054000.0059432084300
2011-03-1054600.0054700.0054600.0054600.00112461420400
2011-03-0954700.0054700.0054600.0054600.008325455198900
2011-03-0854600.0054800.0054600.0054700.002098114731500
2011-03-0754700.0054700.0054600.0054600.002138116841200
2011-03-0454600.0054700.0054600.0054700.003639198912000
2011-03-0354700.0054700.0054600.0054600.00172394208900
2011-03-0254600.0054700.0054600.0054600.00165190221300
2011-03-0154600.0054700.0054600.0054700.002323126943100
2011-02-2854500.0054700.0054500.0054700.002289124888400
2011-02-2554500.0054600.0054400.0054500.008410458339400
2011-02-2454400.0054500.0054300.0054500.007051383591700
2011-02-2354400.0054500.0054300.0054400.005726311409600
2011-02-2254400.0054500.0054400.0054400.006859373131400
2011-02-2154400.0054400.0054400.0054400.0011694636153600
2011-02-1854400.0054400.0054400.0054400.002117115164800
2011-02-1754400.0054500.0054400.0054500.001915104180100
2011-02-1654400.0054500.0054400.0054500.0010581576089700
2011-02-1554500.0054500.0054400.0054500.007966433794200
2011-02-1454500.0054600.0054500.0054600.00226091232204900
2011-02-1054500.0054600.0054500.0054500.0018048983622600
2011-02-0954500.0054600.0054500.0054500.00290511583284900
2011-02-0854600.0054700.0054500.0054600.006766369394000
2011-02-0754600.0054700.0054500.0054600.0011220612550400
2011-02-0454500.0054700.0054500.0054600.0015551848660700
2011-02-0354500.0054600.0054500.0054500.00359091957854200
2011-02-0254000.0054000.0054000.0054000.00230931247022000
2011-02-0147000.0047000.0047000.0047000.001918977000
2011-01-3141000.0041000.0040000.0040000.00103941850950
2011-01-2841700.0041700.0041000.0041000.001787336350
2011-01-2741900.0042000.0041200.0041300.0028011607200
2011-01-2641850.0042350.0041700.0041900.0031313143100
2011-01-2541500.0041900.0041200.0041850.002219174900
2011-01-2440000.0040800.0039500.0040750.0029611931550
2011-01-2142000.0042300.0040100.0040450.0089936883850
2011-01-2041200.0042000.0040800.0041750.0062725934450
2011-01-1942000.0042200.0041550.0041800.0061725811250
2011-01-1843200.0043400.0041900.0042450.0066528171000
2011-01-1743200.0043900.0042400.0042750.0058725446650
2011-01-1443200.0043600.0042900.0043300.0074332109750
2011-01-1343200.0043300.0042300.0042850.0039316806000
2011-01-1243700.0043700.0042750.0042800.0044018970150
2011-01-1143100.0043400.0042650.0043350.0042718430100
2011-01-0741900.0043500.0041900.0042400.00106445584950
2011-01-0642050.0042600.0041550.0041750.0061926047350
2011-01-0543500.0043750.0041500.0041900.00106745517050
2011-01-0442850.0043450.0042300.0043200.0062126766500
2010-12-3041000.0042250.0040850.0042250.0044618482450
2010-12-2941650.0041650.0040900.0041200.0045518692500
2010-12-2841100.0041300.0041000.0041050.0025110323900
2010-12-2741850.0042200.0040700.0040700.00117048227400
2010-12-2441750.0042100.0040950.0041150.0085935648250
2010-12-2241500.0041950.0041050.0041750.0047219659150
2010-12-2142200.0042200.0040900.0041600.0064626852250
2010-12-2042600.0042900.0042050.0042200.0067628688100
2010-12-1741900.0042250.0041350.0042250.0081433986600
2010-12-1641500.0041900.0041200.0041600.0076931950700
2010-12-1540950.0041250.0040800.0041250.00140757780950
2010-12-1440000.0040600.0039850.0039850.00146458690850
2010-12-1338200.0039900.0038000.0039800.00170667224950
2010-12-1037750.0038000.0036800.0037500.00160660045650
2010-12-0938500.0038500.0037700.0037750.0085632669300
2010-12-0838000.0038250.0037900.0038250.0067425656300
2010-12-0738500.0039000.0037600.0037850.0087933498600
2010-12-0639450.0039450.0038800.0038850.0044917521200
2010-12-0339050.0039650.0039050.0039450.0036314273550
2010-12-0240300.0040300.0039000.0039350.0065926022350
2010-12-0139950.0040000.0038250.0038600.0077930247550
2010-11-3040400.0040400.0039650.0040000.00114445727200
2010-11-2940500.0040600.0039550.0040450.00121548721000
2010-11-2640000.0040350.0039550.0039850.002513100508900
2010-11-2537850.0039700.0037700.0039500.00197876920300
2010-11-2436000.0037400.0035650.0037350.00123145146500
2010-11-2235800.0037300.0035650.0036750.00267198315500
2010-11-1934500.0035600.0034400.0035400.00113539817600
2010-11-1833650.0034500.0033650.0034450.0075025543150
2010-11-1733600.0034750.0033600.0033650.0068823288100
2010-11-1635500.0035500.0034350.0034400.0085029609150
2010-11-1534600.0034700.0033950.0034700.00156053534950
2010-11-1233600.0034400.0033600.0034000.0073925158900
2010-11-1134300.0034450.0033600.0033850.0084628792400
2010-11-1034000.0034200.0033600.0034000.0081727740500
2010-11-0934000.0034150.0033200.0034000.0071023965050
2010-11-0833100.0034450.0033100.0034000.00118239784350
2010-11-0531500.0033100.0031500.0033100.00101632707750
2010-11-0431300.0032000.0030700.0031300.00120137561000
2010-11-0232750.0032800.0031100.0031450.00133742639500
2010-11-0134000.0034500.0033000.0033000.0098333031950
2010-10-2932500.0033800.0031550.0033700.00126341375200
2010-10-2833650.0033900.0032350.0032950.0066121775400
2010-10-2732900.0034250.0032750.0033650.0069123138800
2010-10-2632800.0033300.0032350.0032800.0055718176200
2010-10-2533350.0033550.0032650.0033200.0063520973100
2010-10-2233500.0034000.0033050.0033300.0062420769250
2010-10-2134100.0034250.0033650.0033950.0061921049450
2010-10-2033750.0034650.0033750.0034250.0041814290550
2010-10-1933650.0034200.0033650.0034000.0047216006550
2010-10-1834100.0034800.0033600.0033750.0073224809400
2010-10-1535000.0035200.0034150.0034800.0066222870800
2010-10-1435250.0035700.0035000.0035150.0075426597650
2010-10-1336700.0036800.0035300.0035450.00114241225450
2010-10-1237350.0037500.0036600.0037150.0094634947000
2010-10-0836850.0037050.0036800.0037050.0055220362800
2010-10-0736750.0037350.0036750.0036900.0098136305900
2010-10-0637100.0037400.0036600.0037100.0084831308150
2010-10-0537600.0038200.0037000.0037100.0062223267550
2010-10-0438200.0038800.0037650.0037650.0053820500550
2010-10-0138800.0039400.0038200.0038500.0047918556250
2010-09-3039300.0039550.0038600.0038600.0058722851700
2010-09-2939300.0039600.0038700.0039600.0053821061950
2010-09-2839000.0040000.0038700.0040000.0057422550600
2010-09-2739050.0039450.0038500.0038700.0043316804350
2010-09-2440050.0040050.0039050.0039050.0093736966700
2010-09-2240100.0040700.0040000.0040300.002249039100
2010-09-2140100.0040250.0039950.0039950.001124483900
2010-09-1740400.0040650.0039550.0040250.0025610274000
2010-09-1640850.0040850.0039800.0039800.0063925630000
2010-09-1540000.0040950.0039950.0040500.0055122306150
2010-09-1441800.0042000.0040150.0040500.00159165520800
2010-09-1340400.0040500.0039700.0040000.0027611032750
2010-09-1040950.0040950.0040200.0040400.0028111391550
2010-09-0939800.0041450.0039600.0041250.0097539745950
2010-09-0839950.0040300.0039700.0039750.0026810713600
2010-09-0739150.0040200.0039150.0040100.002078256950
2010-09-0639400.0039950.0038700.0039950.002499846400
2010-09-0339000.0039450.0038700.0039400.0036614284200
2010-09-0239000.0039500.0038700.0038700.0032712726400
2010-09-0139400.0039850.0038850.0039000.0087634412100
2010-08-3139900.0040300.0039800.0040150.0085033980100
2010-08-3039400.0040900.0039400.0040050.0094237690750
2010-08-2738950.0039150.0038000.0038450.00110642673650
2010-08-2636800.0038500.0036800.0038350.00110041464000
2010-08-2536500.0037100.0036500.0036700.0047117363000
2010-08-2437100.0037350.0036100.0036100.0092233913200
2010-08-2338250.0038250.0037100.0037100.0067125170050
2010-08-2037800.0038450.0037800.0038250.0069126366850
2010-08-1939050.0039050.0037950.0038950.00123947572900
2010-08-1839100.0039800.0038950.0039500.0038515139900
2010-08-1738300.0038800.0038050.0038800.0028811031650
2010-08-1638250.0039450.0038250.0038600.0038815049400
2010-08-1339350.0039900.0039050.0039500.0037914964850
2010-08-1238900.0040550.0038200.0040450.0097438219500
2010-08-1140500.0040600.0039150.0039300.0084233502250
2010-08-1041750.0041850.0041050.0041050.0044718502450
2010-08-0941700.0041700.0041000.0041500.0064126627550
2010-08-0641450.0041800.0040800.0041300.0051321279600
2010-08-0541050.0041650.0040300.0041550.00131053413750
2010-08-0441900.0042000.0041000.0041300.00109745515550
2010-08-0341950.0042300.0041100.0041800.00138657794850
2010-08-0240400.0041900.0040400.0041200.00183875936700
2010-07-3039450.0042000.0038650.0039750.00201780843350
2010-07-2940000.0041300.0039600.0040750.00145058537800
2010-07-2838900.0040450.0038900.0039900.00129551496750
2010-07-2738100.0039500.0038000.0039200.00124948221050
2010-07-2637900.0038350.0037600.0038000.00117944704700
2010-07-2340000.0040100.0037350.0037800.002787107049300
2010-07-2238300.0040150.0038200.0039650.00243095711700
2010-07-2137550.0038200.0037100.0038200.0099037290250
2010-07-2038200.0038200.0037000.0037200.00146654796700
2010-07-1637300.0038900.0037000.0038200.00217781965300
2010-07-1537950.0038000.0037250.0037350.00107040162100
2010-07-1438000.0038350.0037600.0038150.00194173755350
2010-07-1338350.0038850.0037850.0037850.00194474288450
2010-07-1239400.0039400.0038050.0038050.00109042149100
2010-07-0939550.0039900.0038950.0039000.00136853724150
2010-07-0839700.0040500.0039250.0039700.00135654189900
2010-07-0739500.0039500.0038750.0039000.00150458705500
2010-07-0640700.0040900.0039250.0040000.00234493752450
2010-07-0539800.0039800.0038500.0038800.00156060488100
2010-07-0239950.0040100.0039550.0039800.00101640534250
2010-07-0139000.0040400.0038900.0039650.00167967038350
2010-06-3039000.0041300.0037950.0039950.00199078082150
2010-06-2940650.0041800.0039000.0039350.00108243428450
2010-06-2842500.0043200.0040700.0041000.00225793843200
2010-06-2542150.0043600.0041900.0042350.002991127881900
2010-06-2441550.0042750.0041550.0041900.00214190165200
2010-06-2341850.0042700.0041150.0041950.00225394291400
2010-06-2241500.0042600.0041500.0042600.00211488844450
2010-06-2140000.0042450.0040000.0042350.004096170406750
2010-06-1839500.0042300.0039300.0039550.004305172961900
2010-06-1740100.0041000.0039000.0039300.003509139545700
2010-06-1640900.0042400.0040300.0040700.003305135831350
2010-06-1542450.0042550.0039500.0040300.004959202046850
2010-06-1442600.0042850.0041150.0042400.002887120914050
2010-06-1145400.0045600.0042800.0043000.003179138469800
2010-06-1045050.0045500.0043500.0044800.00131058357750
2010-06-0945400.0046750.0045200.0045200.00132960930900
2010-06-0846200.0046850.0045200.0045250.00169077275500

   ※ 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