[4334 JQスタンダード] ユークス 日足 時系列データ

[4334 JQスタンダード] ユークス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12318.00319.00316.00318.0058001842900
2013-07-11318.00319.00316.00318.0047001493300
2013-07-10312.00321.00312.00318.00144004578500
2013-07-09313.00315.00311.00312.0059001845200
2013-07-08314.00317.00313.00313.0057001796900
2013-07-05314.00318.00309.00316.0064002006100
2013-07-04313.00324.00308.00315.00187005907300
2013-07-03305.00311.00305.00311.00139004269300
2013-07-02304.00306.00300.00302.00122003693200
2013-07-01300.00303.00299.00303.0075002263600
2013-06-28292.00300.00292.00299.0087002574800
2013-06-27295.00298.00292.00294.0035001028200
2013-06-26298.00299.00295.00295.002200653600
2013-06-25298.00299.00294.00298.003200949400
2013-06-24299.00300.00296.00298.0074002197400
2013-06-21298.00300.00295.00299.0052001541000
2013-06-20303.00304.00300.00301.0050001509400
2013-06-19304.00304.00300.00303.003200967100
2013-06-18302.00306.00292.00302.0039001170500
2013-06-17297.00303.00297.00299.00163004885800
2013-06-14297.00297.00293.00295.0056001659200
2013-06-13294.00296.00285.00290.0088002559200
2013-06-12297.00297.00288.00292.00129003774800
2013-06-11295.00299.00290.00297.0085002504600
2013-06-10276.00285.00274.00285.0072002002900
2013-06-07280.00290.00268.00268.00319008791200
2013-06-06295.00299.00290.00290.00203005933600
2013-06-05301.00310.00301.00309.00151004613700
2013-06-04301.00303.00296.00302.00180005398400
2013-06-03305.00306.00301.00301.00114003463500
2013-05-31310.00313.00308.00312.0073002264700
2013-05-30315.00317.00310.00310.0077002418700
2013-05-29317.00319.00314.00317.0055001736400
2013-05-28308.00320.00307.00312.0081002515400
2013-05-27317.00323.00310.00311.00143004471800
2013-05-24313.00332.00311.00324.00247007845700
2013-05-23339.00342.00326.00328.00283009425500
2013-05-22339.00340.00330.00336.00259008692500
2013-05-21345.00348.00339.00340.00154005276400
2013-05-20345.00348.00341.00346.00176006061400
2013-05-17334.00346.00334.00344.00148005021600
2013-05-16333.00346.00330.00346.003580011975600
2013-05-15357.00357.00333.00334.005950020258500
2013-05-14362.00363.00355.00357.005690020446800
2013-05-13368.00377.00362.00362.0015620057280400
2013-05-10369.00379.00367.00367.002950011015200
2013-05-09379.00383.00360.00367.004210015644200
2013-05-08368.00384.00361.00371.006340023575100
2013-05-07332.00370.00332.00357.007790027102000
2013-05-02321.00324.00315.00324.00228007304900
2013-05-01315.00326.00310.00314.005120016268100
2013-04-30325.00325.00305.00308.003830011957600
2013-04-26305.00333.00305.00328.005760018395800
2013-04-25292.00303.00288.00302.00276008183300
2013-04-24287.00291.00284.00291.00129003721100
2013-04-23284.00288.00280.00288.00141004001300
2013-04-22283.00285.00281.00284.00163004619500
2013-04-19281.00289.00277.00280.00129003627500
2013-04-18277.00283.00277.00279.00146004082000
2013-04-17280.00283.00275.00278.00106002957300
2013-04-16276.00280.00276.00280.00105002931400
2013-04-15278.00280.00278.00280.003300920000
2013-04-12280.00280.00276.00280.0052001448700
2013-04-11280.00280.00278.00280.0081002260600
2013-04-10279.00280.00273.00276.0067001850000
2013-04-09276.00279.00275.00279.0039001082000
2013-04-08275.00278.00275.00275.0053001459000
2013-04-05272.00275.00272.00272.0040001094600
2013-04-04268.00270.00265.00270.003500937000
2013-04-03273.00273.00262.00268.0072001926200
2013-04-02268.00273.00258.00273.00140003722100
2013-04-01279.00279.00273.00273.0082002266500
2013-03-29278.00280.00277.00278.003500974200
2013-03-28277.00284.00276.00284.0080002237400
2013-03-27276.00277.00273.00277.0081002226200
2013-03-26275.00278.00275.00277.0092002536900
2013-03-25278.00285.00277.00280.00134003758100
2013-03-22274.00289.00272.00275.00153004254000
2013-03-21274.00275.00272.00274.0076002080200
2013-03-19274.00275.00273.00275.0069001888400
2013-03-18275.00277.00273.00274.0080002202700
2013-03-15274.00275.00273.00273.0071001947800
2013-03-14273.00274.00272.00274.003000819700
2013-03-13271.00275.00271.00273.0077002099100
2013-03-12271.00272.00271.00271.0039001057500
2013-03-11274.00276.00271.00271.0081002216800
2013-03-08270.00272.00268.00271.00117003162800
2013-03-07274.00275.00265.00265.00155004151300
2013-03-06274.00277.00271.00273.0088002404000
2013-03-05269.00276.00268.00271.00105002860000
2013-03-04268.00270.00266.00269.0063001688600
2013-03-01265.00266.00261.00265.0085002243700
2013-02-28269.00270.00266.00267.002700722600
2013-02-27265.00270.00265.00268.0070001871600
2013-02-26262.00274.00261.00262.00116003089600
2013-02-25269.00270.00263.00264.00113003007300
2013-02-22275.00277.00264.00265.00134003608100
2013-02-21260.00294.00258.00277.005550015252100
2013-02-20261.00265.00260.00260.0073001924500
2013-02-19262.00265.00261.00261.001500394100
2013-02-18260.00263.00260.00262.0042001095200
2013-02-15268.00268.00260.00261.0087002292000
2013-02-14265.00268.00264.00268.0064001700600
2013-02-13271.00271.00265.00265.00117003141000
2013-02-12267.00269.00265.00267.00159004242500
2013-02-08269.00271.00267.00268.00101002715400
2013-02-07270.00271.00268.00271.00144003893700
2013-02-06268.00271.00266.00268.00118003158500
2013-02-05269.00271.00267.00267.0091002446400
2013-02-04269.00270.00267.00267.00132003543400
2013-02-01273.00273.00270.00270.00149004038600
2013-01-31272.00276.00269.00274.00283007710800
2013-01-30278.00278.00270.00274.004760013002900
2013-01-29263.00281.00263.00280.0013370036509300
2013-01-28319.00325.00313.00313.006120019496000
2013-01-25316.00317.00315.00317.00259008187200
2013-01-24315.00317.00315.00317.00194006128400
2013-01-23315.00317.00314.00316.00140004417300
2013-01-22316.00316.00314.00315.00153004822000
2013-01-21315.00315.00310.00311.00115003604000
2013-01-18311.00311.00306.00309.00113003492200
2013-01-17311.00313.00306.00310.00152004708000
2013-01-16316.00316.00308.00311.00163005083400
2013-01-15319.00319.00312.00315.00254008031700
2013-01-11308.00318.00308.00317.00259008115600
2013-01-10325.00325.00300.00308.004290013669300
2013-01-09297.00297.00289.00297.00168004943600
2013-01-08290.00297.00287.00297.00201005852700
2013-01-07280.00285.00279.00285.00171004817500
2013-01-04270.00278.00269.00278.00361009835100
2012-12-28266.00271.00265.00268.00217005794300
2012-12-27270.00272.00270.00270.00158004277300
2012-12-26262.00269.00262.00269.00133003536200
2012-12-25260.00262.00255.00259.00223005771300
2012-12-21260.00270.00255.00260.004040010487300
2012-12-20272.00272.00268.00271.0059001597200
2012-12-19270.00272.00268.00271.0047001266900
2012-12-18272.00272.00269.00270.0059001599900
2012-12-17270.00272.00268.00269.0074001999400
2012-12-14269.00270.00267.00270.0043001155600
2012-12-13266.00268.00265.00268.0046001225800
2012-12-12266.00267.00263.00266.0086002285700
2012-12-11267.00267.00262.00266.0040001063000
2012-12-10264.00267.00262.00267.0056001481200
2012-12-07259.00264.00259.00264.0051001334700
2012-12-06259.00261.00259.00259.0057001482800
2012-12-05260.00260.00257.00259.0054001399600
2012-12-04259.00260.00252.00257.0093002380400
2012-12-03256.00259.00256.00257.0047001206600
2012-11-30258.00260.00250.00260.0066001693600
2012-11-29257.00258.00256.00258.002500643400
2012-11-28255.00256.00255.00256.002400612800
2012-11-27255.00256.00254.00255.001800458900
2012-11-26253.00255.00253.00255.003000763300
2012-11-22256.00256.00252.00256.002400609600
2012-11-21256.00256.00253.00256.00600152800
2012-11-20258.00258.00253.00257.003300849600
2012-11-19252.00253.00252.00252.001100278100
2012-11-16251.00252.00248.00251.00900225900
2012-11-15247.00249.00247.00249.00600148900
2012-11-14247.00250.00247.00247.00900222900
2012-11-13248.00255.00246.00255.001200302100
2012-11-12256.00256.00244.00248.0068001704400
2012-11-09255.00256.00252.00256.003600917300
2012-11-08257.00258.00256.00256.001700435900
2012-11-07258.00258.00257.00258.002300593100
2012-11-06259.00259.00256.00258.003800980700
2012-11-05258.00258.00256.00257.003300849500
2012-11-02257.00258.00255.00258.0058001490000
2012-11-01254.00259.00254.00258.003800974600
2012-10-31257.00259.00252.00254.003200819200
2012-10-30257.00257.00252.00257.0060001537500
2012-10-29247.00249.00246.00249.0044001088800
2012-10-26246.00246.00244.00244.003800934100
2012-10-25244.00245.00243.00245.003100756400
2012-10-24246.00246.00243.00243.001500367400
2012-10-23245.00245.00244.00245.002100513800
2012-10-22242.00243.00242.00243.00900218300
2012-10-19241.00242.00241.00242.001200290100
2012-10-18240.00242.00240.00241.0048001152900
2012-10-17242.00242.00241.00242.001500361900
2012-10-16242.00242.00241.00241.00900217400
2012-10-15240.00242.00239.00242.001400337500
2012-10-12239.00240.00239.00239.004100981500
2012-10-11240.00240.00239.00239.002400575200
2012-10-10238.00239.00237.00239.002600619100
2012-10-09237.00238.00237.00237.003700877400
2012-10-05239.00239.00237.00237.00700167000
2012-10-04239.00240.00237.00237.003400812600
2012-10-03238.00238.00236.00238.00600142200
2012-10-02237.00238.00237.00238.0040094900
2012-10-01237.00238.00237.00237.00500118700
2012-09-28235.00237.00235.00235.002800659700
2012-09-27233.00238.00233.00235.002500583800
2012-09-26235.00238.00235.00238.001500353400
2012-09-25236.00238.00235.00236.002500592400
2012-09-24235.00237.00235.00237.001600376800
2012-09-21234.00235.00233.00235.002300539400
2012-09-20233.00235.00233.00235.00800187200
2012-09-19234.00234.00232.00232.00600139900
2012-09-18235.00235.00233.00233.002000469500
2012-09-14233.00234.00233.00234.0040093300
2012-09-13234.00234.00232.00233.001800420400
2012-09-12227.00230.00227.00228.001500344400
2012-09-11227.00227.00227.00227.00500113500
2012-09-10227.00228.00227.00227.00700159000
2012-09-07229.00229.00225.00227.001200271700
2012-09-06229.00230.00228.00228.002400549300
2012-09-05236.00238.00231.00231.0071001665500
2012-09-04231.00235.00231.00235.001400325500
2012-09-03232.00235.00231.00231.001400325600
2012-08-31232.00232.00231.00231.00700162200
2012-08-30235.00235.00232.00232.002900681200
2012-08-29232.00232.00231.00232.001100255000
2012-08-28231.00231.00231.00231.00900207900
2012-08-27229.00231.00229.00231.0030068900
2012-08-24230.00230.00228.00229.001500343800
2012-08-23231.00231.00230.00230.00500115100
2012-08-22232.00232.00230.00230.0020046200
2012-08-21232.00232.00230.00230.001000230600
2012-08-20231.00232.00231.00231.00500115700
2012-08-17232.00232.00229.00230.00900206800
2012-08-16230.00231.00227.00231.00700160800
2012-08-15230.00232.00226.00230.001500342700
2012-08-1400
2012-08-13231.00231.00225.00229.002000456700
2012-08-10232.00232.00231.00231.001700393000
2012-08-09227.00231.00227.00231.001200274500
2012-08-08225.00227.00225.00227.0040090400
2012-08-07227.00227.00227.00227.0040090800
2012-08-06229.00229.00226.00227.00600136200
2012-08-03226.00226.00225.00225.002100472700
2012-08-02226.00226.00226.00226.0030067800
2012-08-01228.00228.00226.00226.0030068000
2012-07-31226.00232.00226.00232.0040091600
2012-07-30232.00232.00226.00226.00500113600
2012-07-27228.00228.00225.00225.001000226500
2012-07-26230.00230.00226.00230.00700159700
2012-07-25230.00230.00229.00230.00500114900
2012-07-24226.00230.00225.00230.001200273700
2012-07-23230.00230.00226.00226.00600136700
2012-07-20230.00230.00230.00230.0020046000
2012-07-19227.00227.00227.00227.00500113500
2012-07-18230.00230.00224.00226.001000226200
2012-07-17232.00232.00227.00227.00700160300
2012-07-13230.00230.00227.00230.001900436000
2012-07-12230.00232.00230.00231.003000693700
2012-07-11231.00231.00230.00230.00900207600
2012-07-10229.00231.00227.00231.003000685300
2012-07-09229.00230.00227.00228.001900434200

   ※ 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