[4330 JQスタンダード] セラーテムテクノ 日足 時系列データ

[4330 JQスタンダード] セラーテムテクノ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-19304.00350.00304.00333.007880726103243
2012-07-18330.00330.00270.00280.004079111993737
2012-07-17360.00380.00311.00320.005169818190142
2012-07-13405.00419.00380.00381.002763210919927
2012-07-12400.00455.00377.00429.004168317401244
2012-07-11348.00430.00330.00393.006048123034250
2012-07-10371.00372.00330.00350.003293611713425
2012-07-09395.00400.00375.00377.00173416667632
2012-07-06403.00418.00385.00396.00240599601730
2012-07-05405.00428.00385.00395.003306013229076
2012-07-04429.00435.00403.00420.00212158803813
2012-07-03385.00460.00381.00425.009583040826075
2012-07-02433.00441.00383.00385.007222029133505
2012-06-29460.00500.00438.00449.006062827880453
2012-06-28463.00496.00395.00490.009989943854419
2012-06-27450.00540.00418.00448.0016738177450727
2012-06-26575.00595.00505.00505.0015743084433233
2012-06-25655.00670.00580.00605.008171149994159
2012-06-22700.00730.00655.00675.00155407108088511
2012-06-21830.00895.00602.00630.00485949386077530
2012-06-202330.002330.002330.002330.0019884632040
2012-06-192960.003400.002916.003030.0083023266114962
2012-06-182420.002910.002420.002910.0061926170876073
2012-06-152149.002733.002059.002410.0061118153454227
2012-06-142280.002290.002181.002233.0037148228660
2012-06-132134.002310.002120.002250.001029422744551
2012-06-122095.002148.002070.002100.00584512337712
2012-06-112122.002122.002056.002094.0042598953650
2012-06-082080.002085.002041.002063.0037277685273
2012-06-072100.002198.002054.002070.00915219277252
2012-06-062058.002112.002041.002085.0042378794599
2012-06-052072.002149.002031.002058.0043559115892
2012-06-041960.002130.001960.002072.0042358595802
2012-06-012201.002253.002120.002150.00685014865746
2012-05-312300.002337.002155.002253.001188026484636
2012-05-302506.002760.002316.002392.0055732144820817
2012-05-291906.002306.001906.002306.001284328901416
2012-05-282040.002043.001901.001906.0043808695827
2012-05-252065.002070.002040.002043.0018873866565
2012-05-242037.002097.002037.002065.0017483595710
2012-05-232090.002100.002051.002055.0025565291650
2012-05-222132.002148.002088.002094.0043029078213
2012-05-212070.002168.002069.002091.0037467904223
2012-05-182150.002150.002070.002095.0024775221146
2012-05-172130.002182.002025.002165.00560111737092
2012-05-162207.002295.002030.002112.00707915559043
2012-05-152140.002151.002000.002057.001403628832931
2012-05-142401.002440.002150.002151.002383753401251
2012-05-112557.002580.002452.002521.001932548657017
2012-05-102650.002654.002566.002615.00656717092768
2012-05-092600.002674.002552.002665.00962725092460
2012-05-082720.002732.002628.002645.00972725838439
2012-05-072800.002845.002695.002703.001631645068702
2012-05-022748.002769.002639.002700.001350536418726
2012-05-012850.002850.002651.002698.0042353115821749
2012-04-272700.003000.002666.002930.0050103143993000
2012-04-262735.002753.002630.002655.002090956269179
2012-04-252532.002874.002531.002800.0040232109741198
2012-04-242700.002720.002601.002603.002016053323452
2012-04-232801.002818.002720.002745.001674646395393
2012-04-202655.002859.002649.002795.0048911133155139
2012-04-192900.002981.002700.002890.002682577069893
2012-04-182910.002980.002850.002872.001594446263939
2012-04-172650.002910.002650.002899.0044176125302319
2012-04-162860.002870.002620.002723.002840377320666
2012-04-132837.002930.002821.002850.001861853198914
2012-04-122941.002984.002851.002870.002258965286628
2012-04-112946.002990.002807.002928.0061842179713874
2012-04-102798.003030.002750.002750.0042049120304892
2012-04-092961.003290.002861.002861.0096007291004805
2012-04-062432.002928.002428.002823.00107318295919326
2012-04-052643.002690.002360.002428.003290781949699
2012-04-042579.002749.002564.002612.0042095111382591
2012-04-032693.002840.002460.002564.00113188296900673
2012-04-023220.003550.002931.002943.00150329488248687
2012-03-302946.003150.002805.003150.00194108584950918
2012-03-292546.002646.002402.002646.0069234177183010
2012-03-281820.002146.001750.002146.0078348151994400
2012-03-271570.001990.001570.001746.00104485180973275
2012-03-262264.002448.001730.001730.0061346130492692
2012-03-232300.002490.002203.002230.0059281137240920
2012-03-222500.002541.002245.002330.0086130201660877
2012-03-212890.002892.002639.002645.0058720161696835
2012-03-193040.003080.002710.002840.00122911354440561
2012-03-162620.003790.002513.002740.00335327995383660
2012-03-153110.003110.003110.003110.0034515107341650
2012-03-142609.002610.002590.002610.003717996976816
2012-03-131830.002110.001820.002110.00174165349237615
2012-03-121560.001710.001515.001710.00215183352111572
2012-03-091835.001900.001355.001410.00490640796541821
2012-03-082145.002145.002145.002145.006591413555
2012-03-072645.002645.002645.002645.008152155675
2012-03-063345.003345.003345.003345.00526517611425
2012-03-054075.004500.003920.004045.00111384459742810
2012-03-024110.004275.003620.003865.00163396622554600
2012-03-013970.004800.003970.004320.002889581218813770
2012-02-295850.005850.005850.005850.004152427750
2012-02-286850.006850.006850.006850.00151810398300
2012-02-278350.008350.008350.008350.005964976600
2012-02-2410200.0010240.009750.009850.00477947641790
2012-02-239330.0010300.009300.0010000.0011596114732570
2012-02-229500.009540.009220.009410.00179616786850
2012-02-219630.009630.009300.009410.00483045942150
2012-02-209010.009500.008980.009500.00631958965570
2012-02-178740.008830.008700.008810.00146412812720
2012-02-168790.008850.008680.008700.00225219725920
2012-02-158760.008850.008730.008820.00194717087800
2012-02-148880.008880.008700.008830.00124310930840
2012-02-138800.008940.008740.008800.00143212609040
2012-02-108970.009080.008790.008890.00218219494160
2012-02-098980.008980.008780.008900.00146512976090
2012-02-088720.009000.008720.008880.00185216426680
2012-02-078900.008900.008710.008740.008887802940
2012-02-068830.008900.008700.008890.00212118676160
2012-02-038970.009000.008730.008740.00228820270110
2012-02-029200.009200.008800.008970.00208418733490
2012-02-018730.009150.008600.009140.00513346014190
2012-01-318710.008720.008330.008660.00233619993960
2012-01-308440.008770.008410.008700.00158413635240
2012-01-278400.008670.008390.008450.00319327156750
2012-01-268900.008980.008760.008800.00176015549560
2012-01-258950.009040.008800.008950.00310227671060
2012-01-249050.009100.008950.009030.00147013236780
2012-01-239150.009360.008910.009000.00324729709000
2012-01-209240.009240.008970.009100.00172015645180
2012-01-198960.009280.008960.009030.00264524109080
2012-01-188680.009170.008650.009000.00415537178360
2012-01-178810.008900.008630.008650.00336629405990
2012-01-169160.009230.008830.008900.00389834866380
2012-01-139040.009380.008790.009310.00459041894460
2012-01-129110.009320.008800.008900.00622556272580
2012-01-119220.009880.009100.009150.00893583779280
2012-01-1011460.0011460.009370.009370.0037581392153060
2012-01-069960.009960.009700.009960.00970496611190
2012-01-058390.008460.008270.008460.00148412425780
2012-01-048380.008490.008310.008450.00132811164520
2011-12-308400.008400.008230.008290.00192715969190
2011-12-298300.008430.008200.008280.00255321190230
2011-12-288160.008450.008160.008250.009668007000
2011-12-278330.008500.008280.008290.00174914587370
2011-12-268700.008870.008310.008450.00307226220810
2011-12-228750.008750.008490.008550.00260322340450
2011-12-219200.009480.008670.008900.00470842508540
2011-12-208260.009010.008260.008820.00368431918400
2011-12-198800.008980.008400.008470.00347630120400
2011-12-168910.009150.008670.009090.00444239749220
2011-12-159030.009660.008800.008820.00577252829650
2011-12-149800.0010100.009080.009120.00805376177750
2011-12-1310000.0010650.009710.009940.00843885277700
2011-12-1210300.0010900.0010080.0010200.0013386139680790
2011-12-099600.0010240.009010.009870.0013088126605920
2011-12-088530.009940.008500.009450.0027924261350250
2011-12-078150.008570.008150.008500.00408334338110
2011-12-068560.008590.008000.008150.00442136615200
2011-12-058500.008640.008220.008500.00456538584590
2011-12-027850.008740.007690.008270.001162595781240
2011-12-017750.008090.007540.007640.00430133466240
2011-11-307790.007790.007350.007500.00214816191950
2011-11-297720.007840.007610.007640.00140010784720
2011-11-287260.007710.007250.007530.00190014286240
2011-11-257560.007800.007310.007410.00279220968340
2011-11-247410.007890.007400.007710.00266720343600
2011-11-227320.007920.007230.007710.00324924470510
2011-11-218000.008090.007440.007530.00629648814170
2011-11-188500.008500.008000.008150.00515242101020
2011-11-178860.009140.008570.008650.00469841352350
2011-11-168750.009300.008400.008860.001052393912410
2011-11-158000.009000.007950.008450.00693959487240
2011-11-148190.008220.007920.008040.00263821194660
2011-11-118170.008170.007810.007930.00160012745670
2011-11-107800.007960.007700.007890.00163912847510
2011-11-097960.008150.007880.008100.00251720185470
2011-11-088630.008630.007860.007890.00569046781130
2011-11-078250.008900.008050.008630.00529744486500
2011-11-048400.009190.008280.008400.001143299809700
2011-11-028160.008400.007910.008130.00464537943730
2011-11-019010.009010.008180.008240.00781466873750
2011-10-319210.009600.008870.009100.00669361239280
2011-10-289820.0011050.009800.009810.0013921144503000
2011-10-279920.009920.009550.009700.00271826375700
2011-10-2610050.0010480.009500.009700.00404539987740
2011-10-2510400.0010720.0010040.0010080.00497551192000
2011-10-249870.0010880.009630.009980.0011460116836270
2011-10-2110800.0010900.009260.009800.0017474173879830
2011-10-2012020.0012990.0010450.0010970.0016975200160250
2011-10-1911350.0013770.0011300.0012010.0023944308400890
2011-10-1810240.0010990.0010230.0010900.00597963357710
2011-10-1711500.0012000.0010700.0011350.0018502210857710
2011-10-148820.0010470.008680.0010470.0024522245250750
2011-10-137600.008970.007450.008970.0014655125179370
2011-10-127220.007570.007210.007470.00202514974940
2011-10-117250.007490.007200.007400.00211515527720
2011-10-077150.007330.006990.007100.00214415261480
2011-10-067010.007200.006950.007050.00200014112800
2011-10-057000.007070.006710.006880.00169511750750
2011-10-046720.006940.006650.006830.00151410214750
2011-10-037100.007300.006910.007060.00196013867940
2011-09-307010.007640.007000.007540.00388228620730
2011-09-296730.007450.006660.007330.00543537828800
2011-09-287380.007450.007000.007230.0013379615710
2011-09-277490.007490.006620.007230.00723050874580
2011-09-267170.007270.006330.006550.00668645885350
2011-09-227650.008070.007550.007570.00251019306220
2011-09-218120.008120.007810.007880.00449435777550
2011-09-208600.008750.008350.008360.00252921550050
2011-09-168810.008940.008620.008940.00328928846600
2011-09-158800.008800.008470.008560.00353430794260
2011-09-149000.009010.008240.008280.00886576223070
2011-09-139500.009770.009150.009160.00496046551720
2011-09-1210050.0010050.009780.009850.00285228268190
2011-09-0910300.0010400.0010140.0010400.0099710207260
2011-09-0810700.0010700.0010250.0010310.00104310939880
2011-09-0710250.0010500.0010250.0010410.00182018827860
2011-09-0610840.0010840.0010110.0010150.00305931726930
2011-09-0510790.0010990.0010780.0010800.00189420547190
2011-09-0211460.0011570.0011100.0011270.00251528478670
2011-09-0111460.0011730.0011220.0011490.00357941189560
2011-08-3111490.0011540.0011050.0011280.00252028467720
2011-08-3011620.0012410.0011260.0011300.00842799502050
2011-08-2910500.0011240.0010400.0011230.00518156559290
2011-08-2610200.0010390.0010120.0010290.00191919634000
2011-08-2510270.0010470.0010000.0010300.00362837002020
2011-08-2410680.0010950.0010000.0010000.00245525511510
2011-08-2310840.0010950.0010400.0010530.00166717805510
2011-08-2211350.0011700.0010430.0010600.00291031895620
2011-08-1911500.0011700.0011350.0011430.00207523897060
2011-08-1812100.0012280.0011650.0011980.00319738330630
2011-08-1711300.0012860.0011290.0012080.00754491824870
2011-08-1611740.0011850.0011370.0011510.00276032057450
2011-08-1511800.0011900.0011490.0011720.00113313270180
2011-08-1212000.0012070.0011620.0011710.00140916653190
2011-08-1111500.0011880.0011140.0011650.00285132842230
2011-08-1012340.0012500.0011870.0011900.00280233993760
2011-08-0911000.0011870.0010750.0011740.00762684544270
2011-08-0811600.0013100.0011600.0012190.0010417126432800
2011-08-0513250.0014090.0013250.0014000.00239432622670
2011-08-0414000.0014650.0014000.0014420.00166923931980
2011-08-0314140.0014200.0013700.0013890.00278338806840
2011-08-0214740.0014770.0014300.0014410.0099914429740
2011-08-0114410.0014890.0014300.0014550.00290842186200
2011-07-2914990.0015000.0014520.0014550.00227933494620
2011-07-2814700.0015370.0014700.0014970.00245836845170
2011-07-2714800.0014960.0014620.0014800.00225133228960
2011-07-2615040.0015350.0014740.0015200.00296444503420
2011-07-2515480.0015480.0015040.0015090.00205331222090
2011-07-2215370.0015380.0015120.0015310.00149422748550
2011-07-2115500.0015690.0015320.0015320.00119018404100
2011-07-2015650.0015780.0015550.0015560.00117918449410
2011-07-1915600.0015770.0015490.0015610.0098215335130
2011-07-1516070.0016090.0015660.0015690.00170426914750

   ※ 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