[4335 JQスタンダード] IPS 日足 時系列データ

[4335 JQスタンダード] IPS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1231500.0035000.0031500.0033100.002558486900
2013-07-1133000.0033100.0029620.0030700.002517748850
2013-07-1034500.0035000.0032700.0033500.00511720750
2013-07-0936000.0036800.0032300.0035200.001896657750
2013-07-0832500.0032500.0031300.0032250.00531697050
2013-07-0529800.0032500.0029800.0031100.00782401150
2013-07-0428950.0029800.0028260.0029800.0031896990
2013-07-0327490.0029500.0027020.0028950.00932618610
2013-07-0228000.0028000.0026900.0027670.00651784700
2013-07-0126610.0027300.0026610.0027300.007189270
2013-06-2825300.0027480.0025300.0026600.00882314770
2013-06-2726600.0026600.0024000.0025200.00982474380
2013-06-2628650.0028650.0026500.0026600.00501362760
2013-06-2529700.0029700.0028600.0028900.0030866280
2013-06-2430000.0030000.0029320.0030000.0032951500
2013-06-2129100.0030000.0028000.0029300.00531539220
2013-06-2031500.0031500.0030200.0030500.0026799150
2013-06-1931200.0031600.0031200.0031200.0016499850
2013-06-1831900.0031900.0030800.0031200.00351093200
2013-06-1731400.0032000.0030700.0031200.00471471300
2013-06-1432750.0032800.0031750.0032800.004130100
2013-06-1333300.0033300.0031900.0031900.0010324350
2013-06-1232200.0033900.0031500.0033300.0025815300
2013-06-1133500.0034000.0031150.0032900.001003302150
2013-06-1030300.0034200.0030300.0034200.002658930250
2013-06-0730000.0031600.0027100.0029200.002166208960
2013-06-0635600.0035600.0033100.0034100.00692360150
2013-06-0538250.0038900.0034850.0036500.002468931900
2013-06-0436900.0039000.0036850.0037850.002589864450
2013-06-0333800.0038000.0033800.0035500.0029810752650
2013-05-3134950.0034950.0033900.0034000.0014484600
2013-05-3033100.0034850.0033100.0033800.00401347600
2013-05-2931100.0035200.0031100.0035200.00862825650
2013-05-2832000.0033500.0032000.0032200.0030974500
2013-05-2735000.0035000.0032000.0032400.00551814350
2013-05-2434100.0034100.0031500.0034000.00662166550
2013-05-2337400.0037400.0032600.0033000.001896491800
2013-05-2238500.0038500.0037100.0037300.00311166400
2013-05-2139200.0039500.0038000.0038200.00793064500
2013-05-2036900.0039000.0036300.0038500.00953575500
2013-05-1735000.0035600.0033650.0035000.00983427600
2013-05-1636000.0036000.0029750.0033050.001745625710
2013-05-1538600.0039150.0035050.0036700.002318707100
2013-05-1439600.0039950.0038500.0039850.001546058250
2013-05-1340800.0040800.0039050.0040000.001154585600
2013-05-1043800.0043800.0038000.0040500.0034213663200
2013-05-0940450.0044950.0039550.0041000.0051321579050
2013-05-0839900.0039900.0038650.0039350.0030812067550
2013-05-0740400.0040750.0038650.0039250.0054921704700
2013-05-0246900.0046900.0037700.0039450.00195485359350
2013-05-0134250.0041100.0034250.0041100.0074927773300
2013-04-3034000.0034300.0034000.0034100.00762590650
2013-04-2633600.0034100.0033050.0033950.002217422350
2013-04-2534300.0034300.0033450.0033450.00461563000
2013-04-2433100.0034150.0032950.0034150.00782599700
2013-04-2333500.0034200.0032800.0033200.00862865850
2013-04-2234500.0034500.0032700.0033850.00963241500
2013-04-1932850.0034000.0032600.0033600.001053482700
2013-04-1832700.0032900.0032050.0032700.00471527650
2013-04-1731550.0032800.0031550.0032700.00712299000
2013-04-1631650.0031700.0031000.0031000.00531653750
2013-04-1532750.0033000.0032300.0032300.0017554600
2013-04-1233000.0033000.0031850.0032500.0029939050
2013-04-1131500.0033300.0031500.0032300.001625244850
2013-04-1031300.0031750.0031100.0031500.00722252700
2013-04-0931500.0031950.0031000.0031350.00471473250
2013-04-0831200.0032150.0030500.0032150.00802502600
2013-04-0533000.0033000.0029100.0031500.0035410808210
2013-04-0432100.0032750.0031350.0032500.00431371350
2013-04-0331450.0033500.0031000.0031500.001033318050
2013-04-0231300.0031850.0030000.0031000.00581773200
2013-04-0134900.0035000.0032000.0032000.001314320000
2013-03-2933000.0034900.0032100.0034900.001254140250
2013-03-2834300.0034700.0033000.0033000.002458243500
2013-03-2736850.0038700.0034250.0035000.0057020413300
2013-03-2632950.0039500.0032950.0036800.00193571999650
2013-03-2534000.0034000.0031550.0032500.001625325000
2013-03-2231000.0038000.0030750.0034000.0070323659350
2013-03-2129500.0033100.0029000.0033100.0044413922930
2013-03-1927500.0028490.0027000.0028090.00802218180
2013-03-1828000.0028000.0027700.0027700.0029806620
2013-03-1528590.0028590.0028200.0028200.0035995710
2013-03-1427710.0028650.0027700.0028650.00371037990
2013-03-1327700.0028260.0027670.0027750.0033921070
2013-03-1228390.0028500.0027100.0027980.00752086690
2013-03-1128900.0029350.0028000.0028600.00812291100
2013-03-0828940.0029350.0028600.0028600.00792297160
2013-03-0728600.0029490.0028150.0028150.00611752630
2013-03-0628520.0028970.0028370.0028970.00681941290
2013-03-0529800.0029800.0028130.0028970.001103192510
2013-03-0429980.0029980.0028800.0029500.00812409150
2013-03-0129100.0029650.0028600.0029500.00621804670
2013-02-2828980.0028980.0028000.0028950.001002856390
2013-02-2727650.0028000.0027000.0028000.00581593630
2013-02-2627850.0028350.0027000.0027200.001223363800
2013-02-2527200.0028900.0026910.0028350.001925373970
2013-02-2226260.0027090.0025900.0026910.00872296210
2013-02-2125510.0027500.0025150.0026250.002516566150
2013-02-2025810.0025810.0025000.0025400.00771954120
2013-02-1924600.0025100.0024010.0025100.00801962840
2013-02-1824010.0025000.0024000.0024990.00711738130
2013-02-1525500.0025500.0024000.0025140.001182924270
2013-02-1425600.0026000.0025100.0025990.00701788100
2013-02-1326350.0026500.0025000.0025100.002265759980
2013-02-1227100.0027580.0026100.0026350.0053914415060
2013-02-0832350.0036000.0029200.0029600.0086828130600
2013-02-0738000.0039250.0030950.0031850.00192269314100
2013-02-0628840.0033000.0028100.0033000.00112236186330
2013-02-0529500.0029500.0028000.0028000.00601713400
2013-02-0426200.0030500.0026030.0029500.002457176660
2013-02-0127080.0027080.0026050.0026200.0015398390
2013-01-3127200.0027200.0026260.0027080.00641719340
2013-01-3025400.0027200.0025400.0027100.00922455790
2013-01-2925500.0027000.0025000.0025110.001844798170
2013-01-2824490.0025000.0024300.0025000.00791948750
2013-01-2524000.0024700.0024000.0024260.0032775640
2013-01-2424250.0024300.0023810.0024000.001032478280
2013-01-2324750.0024900.0024150.0024250.00791945680
2013-01-2224210.0024650.0024030.0024150.00661604420
2013-01-2124040.0024850.0024030.0024030.00511248310
2013-01-1824400.0024400.0023950.0024020.008192360
2013-01-1724200.0024200.0023920.0023950.00591415320
2013-01-1624850.0024850.0024020.0024700.0027659290
2013-01-1524320.0025000.0023920.0024250.00952321130
2013-01-1123210.0023700.0023210.0023330.0024560400
2013-01-1023590.0023600.0023200.0023600.00451056210
2013-01-0922900.0023600.0022900.0023600.0043989380
2013-01-0823620.0023690.0023600.0023690.0034802720
2013-01-0724350.0024350.0023600.0023610.0023551460
2013-01-0423350.0023990.0022620.0023400.00952243890
2012-12-2823110.0023500.0023020.0023500.0016371330
2012-12-2723420.0023450.0023110.0023110.0034794250
2012-12-2622640.0023300.0022600.0023300.0028641390
2012-12-2523600.0023600.0022650.0022650.00861985250
2012-12-2122640.0022650.0022500.0022650.0021473520
2012-12-2022300.0022500.0022300.0022420.00561254520
2012-12-1922790.0022800.0022400.0022500.00621400770
2012-12-1822790.0022800.0022500.0022700.00561268870
2012-12-1722790.0022800.0022640.0022790.0010227410
2012-12-1422500.0022870.0022500.0022500.0024544750
2012-12-1322990.0022990.0022200.0022330.001092440940
2012-12-1222550.0022650.0022200.0022500.0043964700
2012-12-1122600.0022600.0022200.0022250.0035780580
2012-12-1023000.0023000.0022700.0022700.0042957130
2012-12-0722800.0022980.0022800.0022980.0011251010
2012-12-0623390.0023390.0022500.0022800.00541240400
2012-12-0523900.0023900.0023270.0023360.00872056070
2012-12-0424000.0024000.0023500.0023800.0041973440
2012-12-0324290.0024500.0023710.0023710.0018437270
2012-11-3023850.0023900.0023400.0023800.00551303050
2012-11-2923990.0024440.0023990.0024100.00501208890
2012-11-2823710.0023900.0023650.0023710.0018427030
2012-11-2724100.0024840.0023620.0023620.00581414880
2012-11-2623800.0023800.0023520.0023600.0021495410
2012-11-2224200.0024200.0023510.0024050.0018427340
2012-11-2124000.0024000.0024000.0024000.00124000
2012-11-2024240.0024240.0024240.0024240.00124240
2012-11-1923300.0024500.0023300.0024490.0020481650
2012-11-1623000.0023290.0022850.0023290.0015346620
2012-11-1522850.0023390.0022850.0023100.0023532780
2012-11-1423210.0023210.0022800.0022830.00441010740
2012-11-1322990.0023950.0022990.0023230.00972281730
2012-11-1223690.0023690.0022800.0022850.0011252950
2012-11-0923000.0023050.0022550.0023050.00511160790
2012-11-0823360.0023360.0022950.0023010.0020461170
2012-11-0723500.0023550.0023250.0023400.0036844130
2012-11-0623500.0023950.0023280.0023950.0023539090
2012-11-0523940.0023940.0023440.0023440.0018425870
2012-11-0223540.0023620.0023380.0023400.0021494170
2012-11-0123600.0023620.0023210.0023210.0017399050
2012-10-3123800.0024800.0023550.0024000.00731761610
2012-10-3022910.0024000.0022850.0023600.0035818010
2012-10-2922500.0022600.0022000.0022600.0027604300
2012-10-2623450.0025800.0022510.0022870.002165163140
2012-10-2522100.0022600.0021800.0022500.0040895700
2012-10-2421700.0022100.0021700.0022100.005109800
2012-10-2321990.0022000.0021760.0021780.0029635770
2012-10-2221610.0021650.0021600.0021600.0026561780
2012-10-1921990.0021990.0021560.0021940.008173760
2012-10-1822030.0022300.0021620.0022000.0022484700
2012-10-1721100.0022050.0021100.0022030.0029626210
2012-10-1621150.0021490.0021150.0021490.007148990
2012-10-1521200.0021200.0021110.0021110.006126860
2012-10-1221110.0021250.0021100.0021250.0016338110
2012-10-1121500.0021500.0021300.0021400.0016342360
2012-10-1021320.0022400.0021310.0022190.0016354190
2012-10-0922830.0022970.0021050.0021500.00952106620
2012-10-0521160.0021550.0021160.0021480.0014299460
2012-10-0421450.0021490.0021450.0021490.007150280
2012-10-0321500.0021500.0021200.0021210.0011235420
2012-10-0221550.0022040.0021100.0021800.0014304780
2012-10-0121500.0021500.0021000.0021100.0047996040
2012-09-2821500.0021700.0021500.0021500.0013279860
2012-09-2721500.0021600.0021500.0021600.007150700
2012-09-2622000.0022000.0021530.0021530.008174940
2012-09-2521900.0022300.0021900.0022300.008178000
2012-09-2422400.0022400.0022000.0022000.0012268000
2012-09-2121820.0021900.0021810.0021900.0019414680
2012-09-2022000.0022390.0022000.0022050.0028617210
2012-09-1922700.0022700.0022220.0022220.009202810
2012-09-1822350.0022400.0022350.0022400.0014313150
2012-09-1421600.0022100.0021600.0021850.0018391810
2012-09-1322200.0022200.0021120.0022170.00461002120
2012-09-1222200.0022200.0022090.0022110.0028619350
2012-09-1122010.0022400.0022010.0022070.0014309370
2012-09-1022550.0022800.0022500.0022500.0012270600
2012-09-0723000.0023250.0022610.0023000.0023529760
2012-09-0622800.0022950.0022400.0022950.0018407400
2012-09-0522750.0022750.0022750.0022750.00122750
2012-09-0422500.0022750.0022300.0022750.0015338800
2012-09-0322200.0022600.0022050.0022150.0019423070
2012-08-3122510.0022700.0022050.0022540.00451004430
2012-08-3022500.0022700.0022500.0022700.0012270660
2012-08-2922260.0023240.0022220.0022900.00621410420
2012-08-2822700.0023000.0022000.0022010.00461036470
2012-08-2722510.0022620.0022510.0022620.009202800
2012-08-2422500.0023000.0022500.0023000.00511158340
2012-08-2323300.0023300.0022260.0023000.0022499390
2012-08-2223900.0023910.0021510.0022950.004018941930
2012-08-2124000.0024470.0024000.0024000.0017409270
2012-08-2024800.0025500.0023900.0024200.00451113010
2012-08-1723500.0025000.0023400.0025000.00411002710
2012-08-1624300.0024800.0023500.0024000.0021505890
2012-08-1523890.0025200.0023700.0023900.001052566030
2012-08-1423900.0023900.0022910.0023390.0032745770
2012-08-1324000.0024000.0022300.0022910.00611398460
2012-08-1023000.0025010.0023000.0025000.001473634440
2012-08-0922310.0023200.0022000.0023000.00451011810
2012-08-0823200.0023450.0022520.0022700.0025573620
2012-08-0723000.0023490.0022200.0022720.00631436900
2012-08-0624000.0024300.0023200.0023300.0033772810
2012-08-0324530.0024550.0024000.0024000.005121180
2012-08-0224000.0024700.0024000.0024540.0032781010
2012-08-0123700.0023800.0023300.0023600.0032754140
2012-07-3123980.0024000.0023600.0023900.0034806130
2012-07-3025000.0025000.0024000.0024000.0019460310
2012-07-2724600.0024700.0024250.0024700.008196050
2012-07-2624380.0024700.0024190.0024190.0015368580
2012-07-2523410.0023970.0023410.0023880.0024564670
2012-07-2424100.0024100.0023500.0024000.0029692190
2012-07-2325000.0025000.0023520.0023600.00821997730
2012-07-2023500.0025400.0023410.0025400.001012417340
2012-07-1924650.0024650.0023900.0023950.0014335750
2012-07-1824120.0024120.0024000.0024000.00431035150
2012-07-1725300.0025300.0024500.0024500.0037920380
2012-07-1324540.0024750.0023900.0024750.0036872510
2012-07-1224500.0024550.0024100.0024100.00591438910
2012-07-1124560.0025300.0024500.0024550.00581427520
2012-07-1025000.0025650.0024900.0024900.00481204990
2012-07-0925050.0025050.0024750.0024760.00491218710

   ※ 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