[4348 JQスタンダード] インフォコム 日足 時系列データ

[4348 JQスタンダード] インフォコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12153800.00158000.00153800.00158000.0023536730400
2013-07-11151300.00155000.00151300.00154000.0014021496800
2013-07-10155500.00155500.00151300.00151700.0046170867000
2013-07-09159000.00159000.00153900.00156800.0014923183900
2013-07-08158000.00160400.00155500.00155900.0045972716000
2013-07-05157200.00157800.00154600.00155500.0023035822000
2013-07-04158900.00159700.00156100.00157200.0021834393800
2013-07-03154400.00159000.00152900.00158500.0053282983000
2013-07-02149700.00153500.00148500.00153400.0047171317100
2013-07-01148000.00148500.00145100.00147600.0062792036700
2013-06-28145200.00147000.00142600.00145300.0057583234000
2013-06-27139900.00143500.00136300.00141200.0040857322400
2013-06-26147000.00147800.00135300.00136900.0052473326700
2013-06-25148200.00148900.00142800.00146100.0040959630600
2013-06-24153300.00153400.00148600.00148600.0017325989000
2013-06-21152000.00152000.00149000.00150200.0026740146800
2013-06-20150800.00154600.00148200.00154600.0041262734700
2013-06-19157500.00159000.00149600.00150700.0047271892700
2013-06-18161000.00161300.00154400.00154600.0042266288100
2013-06-17155500.00161000.00155500.00161000.0051982580900
2013-06-14159800.00161400.00155000.00157900.0051380995500
2013-06-13159000.00162500.00153100.00154700.00794125835600
2013-06-12154000.00157600.00152800.00157400.0034153032100
2013-06-11155800.00159000.00152700.00158100.00665103767500
2013-06-10152000.00155600.00148000.00152200.00809123454700
2013-06-07140000.00151200.00136600.00151200.001311184947800
2013-06-06155000.00155000.00141300.00142200.00870128387300
2013-06-05162000.00165400.00157200.00158400.0060396967200
2013-06-04164100.00165400.00160100.00164000.0056891973500
2013-06-03165000.00166000.00162900.00164500.0038963995900
2013-05-31167400.00167700.00161400.00166000.00852139670600
2013-05-30168300.00169500.00160200.00165000.0053188139900
2013-05-29169000.00186500.00169000.00173200.00993173123300
2013-05-28164000.00166000.00162100.00165100.0041568025200
2013-05-27162100.00166200.00161100.00162900.0055189467100
2013-05-24170000.00172000.00155000.00167000.001142187929300
2013-05-23177000.00181000.00164000.00164000.001180203512400
2013-05-22175100.00183500.00173200.00180000.001096195024000
2013-05-21189500.00189500.00180600.00183100.00677125148100
2013-05-20183300.00189600.00183000.00188700.00673125669100
2013-05-17178000.00186000.00177100.00181400.00784142820800
2013-05-16183500.00184800.00170100.00181400.001525270459100
2013-05-15206500.00208000.00180000.00183400.002992574420000
2013-05-14205000.00213700.00201200.00204300.002535520883100
2013-05-13194000.00203800.00192300.00201800.002138425058600
2013-05-10186400.00192500.00183300.00187200.002990559920800
2013-05-09180000.00182500.00175900.00176500.00773138764800
2013-05-08181000.00183800.00174000.00177200.001626293519900
2013-05-07173100.00179200.00172100.00178500.001459258220000
2013-05-02170900.00173500.00168700.00171200.00768131290600
2013-05-01174100.00174700.00169100.00172000.001062183184800
2013-04-30170000.00174300.00164200.00173400.001174198602300
2013-04-26176600.00178000.00171300.00171700.00745130247700
2013-04-25179000.00179900.00171100.00179000.001271223889200
2013-04-24180000.00180700.00174500.00176300.00735130180300
2013-04-23170000.00179100.00170000.00178500.001616284357300
2013-04-22174900.00179000.00168300.00168500.001620283184800
2013-04-19171000.00177200.00166700.00175000.001322227609200
2013-04-18175700.00184700.00169500.00170000.003544634202500
2013-04-17171000.00175000.00169700.00174600.001744301418600
2013-04-16163000.00169800.00161300.00168300.001031172078500
2013-04-15163000.00168000.00159000.00167100.001069175113900
2013-04-12154800.00161400.00154300.00161000.0056889848200
2013-04-11159600.00159600.00153400.00155000.0041965675800
2013-04-10156000.00157300.00153000.00156800.0048074634300
2013-04-09157800.00158000.00150500.00152100.0023335983700
2013-04-08157000.00159000.00155500.00156000.0026441432900
2013-04-05158000.00159000.00153000.00155000.0046472557800
2013-04-04151000.00154900.00147500.00154900.0036254533400
2013-04-03150300.00156800.00149900.00155000.0054984707200
2013-04-02143200.00152700.00137700.00151000.00867126749900
2013-04-01160500.00160500.00143900.00145000.00927139651700
2013-03-29161000.00164600.00157200.00161000.0031049749000
2013-03-28156000.00161800.00156000.00161000.00662105709000
2013-03-27164400.00165800.00156300.00156900.00792127123400
2013-03-26168300.00170200.00165500.00166100.00688115256900
2013-03-25165100.00172000.00165100.00169800.00774130069300
2013-03-22173000.00179300.00163800.00165000.002313397021600
2013-03-21154500.00170000.00154000.00169500.001940311640900
2013-03-19148200.00153800.00146000.00150000.001466220130500
2013-03-18142000.00143700.00140000.00143500.0034248506000
2013-03-15142500.00143500.00140100.00142000.0035350153100
2013-03-14140000.00142400.00139200.00142400.0051972968000
2013-03-13136400.00140300.00136400.00140000.0036350238100
2013-03-12138800.00143200.00137000.00137000.00869121533500
2013-03-11134600.00138700.00134500.00138200.0040254875700
2013-03-08138000.00138500.00134700.00134900.0040154943500
2013-03-07134000.00138000.00133700.00137700.0055575550900
2013-03-06132100.00134900.00132100.00134700.0029439370200
2013-03-05133800.00135900.00131200.00132600.0056475062900
2013-03-04138800.00138800.00133800.00134900.0060081709200
2013-03-01133000.00138300.00132900.00134600.001334180945700
2013-02-28131000.00134500.00130200.00132700.0067789589200
2013-02-27127400.00130400.00125100.00128600.00806103763100
2013-02-26126800.00128500.00125100.00126000.0064481745100
2013-02-25128700.00128800.00125000.00127800.0061978501500
2013-02-22123300.00128100.00122200.00127700.001022128582200
2013-02-21118800.00124900.00118400.00124100.001187145963400
2013-02-20117800.00120000.00117200.00118500.0053763621700
2013-02-19117600.00118000.00116000.00116700.0028433137200
2013-02-18117900.00119100.00116000.00118200.0027031876000
2013-02-15119200.00120500.00113500.00117000.0081495547300
2013-02-14114500.00118000.00114000.00118000.0036242006400
2013-02-13115900.00117300.00114300.00116200.0053161444600
2013-02-12119100.00119500.00116200.00116300.0042950535000
2013-02-08118200.00120800.00117700.00117700.0028934344300
2013-02-07118000.00119400.00117100.00119200.0020624432700
2013-02-06118400.00119000.00115700.00117000.0044451909600
2013-02-05119300.00120400.00117000.00117000.0042450176500
2013-02-04121800.00123500.00120000.00120300.0052163464100
2013-02-01118800.00123000.00118200.00120600.001050126905500
2013-01-31118100.00118600.00116500.00117900.0033138973700
2013-01-30118000.00119900.00116100.00116100.0046955284000
2013-01-29118700.00119000.00115400.00116600.0044151826100
2013-01-28116000.00119000.00115600.00119000.001187139918500
2013-01-25110700.00114300.00110700.00112400.0033337466200
2013-01-24111800.00112000.00110600.00111800.0016218053900
2013-01-23114500.00114500.00111800.00112500.0026930305500
2013-01-22115300.00115500.00112100.00113800.0042047763100
2013-01-21114000.00117500.00113600.00115100.001146133118500
2013-01-18113400.00114700.00112300.00113600.0052159033300
2013-01-17109000.00113000.00106700.00113000.0040544420500
2013-01-16112100.00112100.00109000.00109000.0023425756600
2013-01-15108000.00113000.00107500.00111700.00963106203400
2013-01-11109500.00110000.00108500.00108600.0014615928100
2013-01-10108300.00111500.00107000.00108700.0056862175400
2013-01-09106000.00108300.00106000.00108300.0021422904300
2013-01-08106600.00107300.00105300.00105300.0024125591200
2013-01-07107000.00107000.00104500.00106300.0034436491600
2013-01-04103000.00104700.00102300.00104700.0027528368200
2012-12-28103000.00103000.00101100.00101500.0016616946100
2012-12-27101500.00102100.00100900.00102100.0014214404000
2012-12-26100600.00100700.0099500.00100100.0023423441300
2012-12-25102100.00102100.00100700.00100700.0017217395200
2012-12-21102200.00103000.00101000.00101300.0025125517400
2012-12-20100600.00102500.00100500.00101200.0026827228900
2012-12-19103000.00103800.00100100.00101100.0057558203400
2012-12-18106900.00106900.0097200.00103300.0062064434800
2012-12-17111000.00111500.00106500.00106700.0044648496700
2012-12-14106300.00112500.00106100.00109500.001005110478800
2012-12-13107000.00107600.00106000.00106500.0021122556600
2012-12-12106000.00106500.00105500.00106500.0013414195700
2012-12-11106200.00107900.00105200.00105300.0042345058000
2012-12-10108500.00109500.00105300.00106500.0071877471800
2012-12-07105500.00105500.00104400.00104600.0013313969800
2012-12-06104900.00104900.00103600.00104900.0013013561200
2012-12-05104900.00104900.00103400.00103900.00879064500
2012-12-04104500.00107300.00103200.00103300.0024826098900
2012-12-03104500.00104700.00103300.00103300.0010811255000
2012-11-30105700.00105800.00103300.00104000.0026627802400
2012-11-29103900.00105700.00102500.00105700.0032834316700
2012-11-28101600.00104000.00101500.00102000.0029630395400
2012-11-27102100.00103200.00101000.00101000.0039440123500
2012-11-26103800.00104600.00103500.00103900.0026327333500
2012-11-22105300.00105800.00103100.00103100.0017217936200
2012-11-21105000.00108300.00102800.00104600.0063467561600
2012-11-20102800.00105300.00100300.00104400.0040441645400
2012-11-19104700.00104700.00101800.00102000.0024525152700
2012-11-16100600.00104700.00100600.00104000.0030931688900
2012-11-15100700.00103100.0099100.00102900.0025625848100
2012-11-14101000.00103300.00100400.00100700.0052553292200
2012-11-13103400.00105000.0098900.00100600.001314133586100
2012-11-12115000.00115000.00106300.00106900.001273140547400
2012-11-09109000.00116300.00107500.00114900.001945217841700
2012-11-08107700.00111500.00107000.00110000.001570171214300
2012-11-07102900.00109600.00102500.00108500.002335248459200
2012-11-06103800.00103800.00101300.00101700.0024725239700
2012-11-05104700.00104700.00101800.00103800.0022523228000
2012-11-02103000.00107500.00103000.00104700.001427149450500
2012-11-01100000.00100000.0097200.0099100.0027727280600
2012-10-3199000.00100700.0098400.0099600.0055054732900
2012-10-3096000.0098000.0093700.0097500.0022421654800
2012-10-2998500.0099600.0095900.0096800.0031730899700
2012-10-2698700.00100300.0096800.0099100.001229121642400
2012-10-2592700.0097200.0092700.0097200.00103297867200
2012-10-2491600.0092600.0090200.0091600.0016214882300
2012-10-2393800.0094200.0091000.0091800.0032730419800
2012-10-2290000.0093300.0089800.0093300.0032129509500
2012-10-1990500.0090600.0090000.0090400.00857682300
2012-10-1889000.0090700.0088700.0090500.001079585100
2012-10-1789900.0090000.0088500.0088700.00433833000
2012-10-1689000.0090700.0089000.0089900.00393499900
2012-10-1589300.0090800.0088800.0088800.00595279200
2012-10-1289200.0091100.0088800.0090200.001089772300
2012-10-1188000.0090200.0085500.0089200.0026523360500
2012-10-1089900.0089900.0087400.0088000.0014212512900
2012-10-0991800.0092400.0089700.0090000.0022420480600
2012-10-0590700.0091800.0090100.0091800.0018717028200
2012-10-0490700.0090700.0089600.0090200.0011510384400
2012-10-0388800.0091000.0087900.0090200.0039735767100
2012-10-0288200.0089000.0087400.0088900.0015013267500
2012-10-0186100.0087000.0086100.0086700.00585011100
2012-09-2886100.0086100.0085600.0086000.00504300700
2012-09-2786200.0086400.0086000.0086100.00524479300
2012-09-2686600.0087000.0085600.0086100.00998550100
2012-09-2586900.0087200.0086000.0086000.00877539500
2012-09-2488000.0088000.0086800.0086900.00756542700
2012-09-2188800.0089600.0086700.0088800.001119792700
2012-09-2089500.0089800.0088100.0088800.001069464900
2012-09-1988100.0089700.0088000.0089500.0022119616500
2012-09-1888500.0088500.0087300.0087900.0016814762900
2012-09-1487800.0088500.0087000.0088500.0014812956400
2012-09-1387900.0087900.0087200.0087500.00585075000
2012-09-1287600.0087700.0087000.0087700.0015613646900
2012-09-1188000.0089200.0087300.0087600.0016614597700
2012-09-1087500.0088400.0087500.0088000.00968431900
2012-09-0788800.0088800.0086700.0087000.00675861600
2012-09-0686600.0088800.0086100.0087800.0012410789700
2012-09-0587500.0087500.0086100.0086200.00827125900
2012-09-0487200.0088500.0086500.0087200.00948239700
2012-09-0387000.0088000.0086900.0087000.00534635100
2012-08-3187500.0087500.0086500.0087000.00504357200
2012-08-3088500.0088500.0087500.0087500.00272371400
2012-08-2987900.0088600.0087600.0088500.00393430900
2012-08-2890000.0090500.0087800.0087800.0013612151600
2012-08-2790400.0090500.0089200.0090300.0017715924400
2012-08-2490100.0091000.0089200.0090100.0017115451000
2012-08-2390000.0091900.0089100.0091300.0041737562400
2012-08-2287800.0089500.0087000.0089300.0019317007800
2012-08-2188000.0092400.0087200.0088600.001956175658300
2012-08-2086700.0087000.0086200.0086400.00796831900
2012-08-1786900.0087900.0086700.0086700.001049062300
2012-08-1685700.0087000.0085000.0087000.0013911959900
2012-08-1585000.0085500.0085000.0085500.00322726700
2012-08-1485400.0085500.0084500.0085000.00877394100
2012-08-1386000.0087300.0085400.0085400.0012310568400
2012-08-1085100.0086100.0084100.0086000.0027023044300
2012-08-0982800.0083000.0081200.0081500.00373032800
2012-08-0881000.0082900.0081000.0082800.00383117700
2012-08-0780300.0082200.0080000.0082200.001058439000
2012-08-0681500.0081700.0080000.0080000.00957651500
2012-08-0382200.0082200.0081500.0081500.00554507500
2012-08-0282700.0082700.0081800.0082000.00403280400
2012-08-0182700.0082800.0081800.0081900.00715836300
2012-07-3184900.0085000.0083000.0083600.0015312849300
2012-07-3086700.0086700.0084400.0086000.00242054100
2012-07-2787100.0087100.0084400.0084400.001139715500
2012-07-2684500.0084500.0083200.0084300.001079001100
2012-07-2584500.0084500.0082100.0083000.0018915823300
2012-07-2483000.0083500.0083000.0083000.00433574200
2012-07-2383700.0083700.0082700.0083200.00846997900
2012-07-2085500.0085500.0083800.0083800.00473965700
2012-07-1985700.0085700.0084500.0084500.00806795100
2012-07-1886400.0086400.0085300.0085500.0013211313400
2012-07-1786500.0086500.0086300.0086300.00373196600
2012-07-1385500.0086700.0085500.0086300.00766535000
2012-07-1287300.0087300.0085600.0085600.00726216000
2012-07-1186900.0087300.0086000.0087300.0012510864600
2012-07-1087200.0088000.0087000.0087200.00827151000
2012-07-0987200.0088800.0087000.0087000.00211836600

   ※ 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