[4356 JQスタンダード] 応用技術 日足 時系列データ

[4356 JQスタンダード] 応用技術 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1254100.0055500.0053500.0054600.00331804600
2013-07-1154100.0054800.0053200.0054800.0010538200
2013-07-1053000.0054800.0052500.0054800.00613244100
2013-07-0953100.0054500.0053100.0054000.00251348600
2013-07-0851400.0056000.0051400.0054600.001347128800
2013-07-0550000.0051500.0049200.0050000.00412066450
2013-07-0448000.0049500.0048000.0049200.00291412200
2013-07-0348600.0049600.0048000.0048000.00271316850
2013-07-0247950.0048600.0045700.0048600.00502352100
2013-07-0147600.0047600.0045600.0046300.007321900
2013-06-2845200.0047400.0044150.0046400.0021967300
2013-06-2745500.0046700.0042500.0043900.001396108000
2013-06-2651000.0051000.0045000.0045600.00582688050
2013-06-2550000.0050700.0047800.0049850.00663241400
2013-06-2453900.0053900.0050100.0050100.00733776700
2013-06-2151600.0053900.0049800.0053900.00864424700
2013-06-2052000.0057000.0052000.0052800.00743943500
2013-06-1955000.0056400.0052100.0055000.001065717800
2013-06-1852000.0058000.0052000.0053300.00985468800
2013-06-1749000.0053000.0049000.0052500.00301538000
2013-06-1450400.0050400.0050000.0050000.0017850900
2013-06-1352000.0052000.0050400.0050400.00361846000
2013-06-1249500.0053400.0049500.0051400.00512704400
2013-06-1150000.0050300.0049500.0049500.00231149100
2013-06-1050000.0050800.0047300.0050800.00763724150
2013-06-0746400.0048200.0042400.0048200.002199880300
2013-06-0655500.0056000.0048200.0050000.00683547600
2013-06-0561500.0061500.0055000.0056000.0021412321100
2013-06-0457200.0065000.0054500.0060000.0028517094900
2013-06-0356000.0058000.0053300.0057000.00764259000
2013-05-3149550.0056200.0049550.0056200.001095818000
2013-05-3051700.0051700.0048800.0049300.00673341500
2013-05-2953000.0054000.0051700.0051700.00301588100
2013-05-2853000.0053000.0050200.0051000.0010512000
2013-05-2750000.0054000.0049000.0052500.001196225050
2013-05-2454600.0057000.0045600.0050000.0041721268800
2013-05-2359100.0059900.0051200.0051200.0027114867800
2013-05-2261900.0061900.0059800.0059800.00211273200
2013-05-2163000.0063000.0059100.0061000.001086584700
2013-05-2065500.0065800.0061000.0063000.001177470900
2013-05-1760800.0062300.0058700.0060800.00985920400
2013-05-1668700.0068700.0058600.0060100.0062039317700
2013-05-1561600.0068600.0058700.0068600.00113075332200
2013-05-1460000.0060000.0058200.0058600.00583419100
2013-05-1361500.0061500.0058500.0059500.00764508300
2013-05-1063000.0063000.0058600.0061400.0016910178200
2013-05-0960000.0067500.0060000.0063600.0057937135600
2013-05-0857500.0059300.0056000.0057500.001428194900
2013-05-0754500.0058600.0054000.0058000.0023513195500
2013-05-0253600.0054800.0053000.0054500.00552977300
2013-05-0154500.0055400.0054000.0054000.00844585300
2013-04-3053400.0054200.0053200.0054200.00251342700
2013-04-2653000.0053000.0052200.0052500.00361904800
2013-04-2553500.0054400.0052800.0052800.00422239800
2013-04-2454000.0054500.0053500.0053500.00331777400
2013-04-2354300.0055000.0053200.0054000.00402158800
2013-04-2253200.0054300.0052500.0054300.001176245600
2013-04-1951500.0053200.0051500.0052500.00321667600
2013-04-1853500.0053500.0051400.0051400.00221150900
2013-04-1752000.0053300.0051200.0052000.00784087300
2013-04-1650700.0050700.0050000.0050600.00281401700
2013-04-1554000.0054000.0050200.0051300.00934840400
2013-04-1252000.0053000.0051200.0053000.00743898100
2013-04-1150800.0052500.0049600.0050000.00613120400
2013-04-1051800.0051800.0048900.0050200.00613042500
2013-04-0950900.0051000.0049500.0051000.00412065200
2013-04-0850500.0051500.0049000.0051000.00884423200
2013-04-0552000.0053500.0050700.0050700.001135908900
2013-04-0449400.0052000.0049000.0052000.00412071400
2013-04-0348700.0049800.0048100.0049400.00422048050
2013-04-0246900.0049800.0045500.0048000.001105239700
2013-04-0152700.0052900.0046850.0046850.001236266350
2013-03-2953800.0053800.0052200.0052700.00492602200
2013-03-2854900.0055300.0054000.0054000.00311692400
2013-03-2752300.0054700.0052100.0054000.00723831900
2013-03-2655800.0055800.0052000.0052000.001256709100
2013-03-2555000.0056100.0054800.0054800.00744091100
2013-03-2255800.0056200.0054400.0055400.001055778200
2013-03-2156000.0056400.0055000.0055800.0022912711400
2013-03-1955200.0055400.0054000.0055100.001035646100
2013-03-1858000.0058700.0055100.0055100.001709539300
2013-03-1556200.0057900.0055700.0056500.0020311539000
2013-03-1458800.0058800.0056500.0057900.0018510614300
2013-03-1358800.0060400.0056200.0059500.0034420131000
2013-03-1273000.0073000.0058800.0058800.001690106749200
2013-03-1173800.0073800.0073800.0073800.0015711586600
2013-03-0856400.0063800.0056400.0063800.0018010662400
2013-03-0753000.0054000.0051300.0053800.001437496200
2013-03-0652900.0052900.0051000.0052200.0024512720200
2013-03-0551100.0052000.0051000.0051300.00864407400
2013-03-0453800.0053800.0051800.0051800.001055507000
2013-03-0156100.0056100.0051300.0052300.0031116472100
2013-02-2848800.0056500.0048800.0055200.0040921889500
2013-02-2749000.0049500.0048300.0049500.00663222250
2013-02-2651600.0051600.0048500.0051000.00371852100
2013-02-2551000.0051800.0050500.0051800.00512610800
2013-02-2248800.0050000.0048200.0050000.00482365350
2013-02-2148000.0048600.0046800.0048200.00261247450
2013-02-2048450.0048450.0046000.0048350.00241124050
2013-02-1947050.0048650.0046600.0048000.0010471900
2013-02-1846700.0048450.0045050.0048450.00371737650
2013-02-1548950.0048950.0043100.0046700.00311415650
2013-02-1445700.0048250.0045700.0048250.00512385050
2013-02-1347400.0048500.0044300.0048500.002129881250
2013-02-1250800.0050800.0046300.0050500.00813965750
2013-02-0852000.0052000.0049650.0050700.00442225950
2013-02-0750500.0051700.0050000.0051000.00251257500
2013-02-0653000.0053000.0050000.0051900.001175928100
2013-02-0551000.0052000.0050500.0052000.0010507000
2013-02-0453500.0053500.0050500.0052500.00562906800
2013-02-0153600.0053600.0050400.0053500.00301543200
2013-01-3154000.0056400.0050500.0053800.00914873500
2013-01-3049850.0054100.0049150.0054000.001286630150
2013-01-2949000.0054100.0048200.0049150.001688545550
2013-01-2848400.0049800.0047900.0049800.00542663350
2013-01-2547200.0048400.0047100.0048300.00301427950
2013-01-2446500.0047200.0045300.0047200.00733385400
2013-01-2348650.0048650.0046500.0047200.0014663200
2013-01-2248650.0048650.0046600.0048650.00703322850
2013-01-2147000.0048650.0046400.0048650.00251182950
2013-01-1847500.0047700.0047000.0047700.006283200
2013-01-1749500.0049500.0044800.0047000.001356196300
2013-01-1648650.0050000.0048000.0049900.00462254100
2013-01-1547100.0050000.0046800.0049900.001647976550
2013-01-1145650.0046800.0045500.0046800.00642936850
2013-01-1046000.0047700.0045000.0046850.00371720650
2013-01-0945000.0046000.0043950.0046000.0020902750
2013-01-0843750.0045000.0043750.0045000.00421880750
2013-01-0743500.0044000.0043350.0043750.00562438450
2013-01-0443500.0045000.0043100.0044100.00612669950
2012-12-2843150.0045900.0043150.0044400.00743278400
2012-12-2742550.0044500.0042050.0044500.00632697100
2012-12-2643000.0044200.0043000.0043950.00451956450
2012-12-2542800.0043000.0042050.0043000.00492080500
2012-12-2145000.0045300.0041500.0043600.00401733650
2012-12-2043450.0044700.0043400.0043700.00431878950
2012-12-1941500.0043400.0041000.0043400.0022918450
2012-12-1840700.0041300.0040700.0041300.0019777950
2012-12-1741700.0041700.0040100.0040700.00883586150
2012-12-1442000.0045500.0041500.0041700.0028012229600
2012-12-1341250.0041500.0040300.0041500.0018735450
2012-12-1241400.0041650.0040500.0041600.00381568900
2012-12-1141500.0041750.0041500.0041650.0011457700
2012-12-1040350.0040950.0039550.0040800.00411653400
2012-12-0739600.0040350.0039000.0040350.0021824650
2012-12-0639500.0040900.0039500.0040200.007281800
2012-12-0539200.0039500.0039200.0039500.006235900
2012-12-0439100.0039300.0038500.0038600.00762963850
2012-12-0339300.0039500.0039050.0039050.00291139500
2012-11-3039150.0040000.0039000.0040000.00261021050
2012-11-2939750.0039750.0039750.0039750.00139750
2012-11-2839100.0039300.0039050.0039050.0020782600
2012-11-2739000.0039600.0038900.0039000.0022858200
2012-11-2639450.0039450.0038700.0038700.0018701250
2012-11-2239300.0039300.0038700.0038700.00291127650
2012-11-2139500.0040900.0038700.0039750.0021828800
2012-11-2040500.0040500.0039300.0039300.0014559200
2012-11-1939300.0040500.0039000.0040500.0019749350
2012-11-1637850.0041450.0037850.0040000.00632506600
2012-11-1537800.0039100.0037000.0039100.00592232600
2012-11-1438500.0038900.0038500.0038500.0013501300
2012-11-1341700.0041700.0037800.0039000.001947814150
2012-11-1245950.0046500.0041500.0044500.00934103050
2012-11-0943800.0045900.0043200.0044000.00532366250
2012-11-0842200.0046000.0042100.0045200.00833622800
2012-11-0746000.0046000.0042500.0045000.001827934200
2012-11-0644900.0048450.0044000.0046400.0034115827850
2012-11-0540500.0044500.0040000.0044200.001355776650
2012-11-0242000.0042000.0038550.0039800.001024138000
2012-11-0139000.0045900.0039000.0041350.002068708650
2012-10-3138900.0040000.0038500.0039500.00481904750
2012-10-3038000.0038800.0038000.0038800.006228800
2012-10-2937750.0038950.0037250.0038850.0012455000
2012-10-2638000.0038000.0037200.0037200.007264450
2012-10-2537500.0038000.0037100.0038000.0010375500
2012-10-2437250.0037500.0037000.0037500.00331230450
2012-10-2338850.0039000.0038300.0038900.0014540250
2012-10-2238000.0038900.0038000.0038900.004153600
2012-10-1937450.0038000.0037300.0038000.00331237500
2012-10-1838800.0038800.0037400.0038400.0013498300
2012-10-1736600.0038000.0036600.0037500.008298000
2012-10-1636500.0037500.0036000.0036950.0021768650
2012-10-1536300.0036300.0036300.0036300.004145200
2012-10-1236600.0036600.0036600.0036600.00136600
2012-10-1136600.0036700.0036600.0036650.0012439600
2012-10-1036500.0037000.0036500.0037000.0018658400
2012-10-0936250.0039800.0036250.0037050.0025945500
2012-10-0536100.0036750.0036100.0036150.0013471800
2012-10-0436100.0036600.0035750.0036500.0027974950
2012-10-0336150.0036750.0036150.0036500.008290750
2012-10-0236150.0037900.0036150.0036800.0011405750
2012-10-0137500.0037500.0036050.0036100.0012441000
2012-09-2837500.0037800.0037500.0037500.0017637800
2012-09-2737800.0038000.0037600.0037700.0010377450
2012-09-2638500.0038500.0037800.0038500.009344350
2012-09-2538100.0038500.0037500.0038500.0010379800
2012-09-2439000.0039000.0038050.0038050.006230750
2012-09-2138550.0039300.0038550.0039000.00261008000
2012-09-2039950.0039950.0039950.0039950.00139950
2012-09-1938700.0040100.0038700.0039500.0010390700
2012-09-1839000.0040000.0039000.0040000.0021834050
2012-09-1438400.0038400.0038400.0038400.00138400
2012-09-1338000.0038000.0038000.0038000.003114000
2012-09-1237400.0038800.0037400.0038500.006228700
2012-09-1137750.0037750.0037750.0037750.00137750
2012-09-1038000.0039300.0037750.0037750.0018695150
2012-09-0739000.0039000.0037200.0037200.0015562100
2012-09-0637100.0037600.0037000.0037600.0017635000
2012-09-0538500.0038500.0036900.0037800.00301118950
2012-09-0438100.0038500.0038000.0038500.0010381200
2012-09-0338500.0039000.0038500.0039000.0017655000
2012-08-3139000.0039500.0039000.0039000.0016625850
2012-08-3039700.0039700.0038700.0039350.0014548850
2012-08-2939100.0039900.0038700.0039900.00301178350
2012-08-2839150.0040000.0039100.0040000.0017672250
2012-08-2740900.0040900.0038300.0040100.00441734850
2012-08-2440050.0040050.0039100.0039800.0020791650
2012-08-2340050.0040100.0039200.0040100.00311232200
2012-08-2241200.0041200.0040000.0040200.00592382800
2012-08-2140900.0041350.0040900.0041150.0010410500
2012-08-2042000.0042000.0040900.0041000.00381564550
2012-08-1740700.0043500.0040600.0042000.00492060150
2012-08-1640600.0042000.0040150.0040600.0017702200
2012-08-1540300.0041400.0040200.0041400.0019775100
2012-08-1441500.0041500.0039000.0041100.001154602300
2012-08-1341100.0042450.0041000.0042000.00391612350
2012-08-1042500.0043000.0041500.0042450.00833502200
2012-08-0942500.0048100.0041650.0042500.0077535308900
2012-08-0841000.0041650.0041000.0041100.0015621800
2012-08-0741850.0042250.0041000.0041500.00321319700
2012-08-0644550.0044550.0041050.0041150.00662797100
2012-08-0342050.0044700.0041200.0044700.001215187500
2012-08-0240500.0047500.0040500.0044000.0052923499350
2012-08-0140400.0040500.0040100.0040500.0017684250
2012-07-3140300.0040800.0039200.0040800.0016640700
2012-07-3040050.0041400.0040000.0040850.00341371500
2012-07-2738450.0041500.0038450.0040650.00471866150
2012-07-2637700.0038650.0037600.0038650.0026983650
2012-07-2537800.0038000.0037250.0037600.00592226950
2012-07-2439500.0039500.0037500.0037650.001124302550
2012-07-2342100.0042100.0040300.0040350.00321318950
2012-07-2042400.0043100.0042400.0042700.0010427550
2012-07-1942200.0044000.0042100.0044000.00642739600
2012-07-1843100.0044000.0043100.0043250.00381653900
2012-07-1746400.0046400.0044200.0044450.0019860550
2012-07-1344950.0045850.0042600.0045200.00863789250
2012-07-1246400.0047600.0044900.0044950.001727920250
2012-07-1147100.0048100.0045550.0046400.001778235300
2012-07-1051700.0053000.0048100.0049150.001517515950
2012-07-0953800.0053800.0048200.0050500.0025612864050

   ※ 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