[4358 JQスタンダード] TYO 日足 時系列データ

[4358 JQスタンダード] TYO (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12159.00159.00157.00158.0012600019934500
2013-07-11155.00158.00155.00158.008200012821500
2013-07-10160.00161.00156.00159.0023050036680500
2013-07-09160.00160.00157.00159.0010900017338500
2013-07-08158.00159.00157.00158.0013800021769500
2013-07-05155.00157.00154.00156.009950015464000
2013-07-04156.00159.00155.00156.009800015274500
2013-07-03159.00159.00152.00158.0017950028247000
2013-07-02157.00163.00157.00160.0019550031124500
2013-07-01147.00160.00146.00160.0034300053255000
2013-06-28136.00148.00135.00148.0042500059943000
2013-06-27130.00144.00127.00140.001101500147642500
2013-06-26150.00150.00118.00123.0047500061388000
2013-06-25143.00150.00139.00145.0052250075260500
2013-06-24160.00160.00152.00153.0018800029433000
2013-06-21162.00162.00159.00160.0010200016419500
2013-06-20165.00166.00164.00165.00415006846500
2013-06-19166.00169.00166.00168.008000013379500
2013-06-18170.00170.00166.00167.00560009400000
2013-06-17159.00168.00159.00168.0020300033166500
2013-06-14167.00170.00159.00159.0022250036309500
2013-06-13159.00173.00159.00167.0033550055311500
2013-06-12179.00187.00174.00184.0021700039504500
2013-06-11182.00186.00177.00183.0021000038049000
2013-06-10171.00180.00171.00179.0020950036916000
2013-06-07171.00173.00158.00168.0032300053428000
2013-06-06182.00188.00170.00178.00566500101592000
2013-06-05185.00201.00185.00188.001028000198300000
2013-06-04182.00185.00180.00185.0014900027126500
2013-06-03182.00185.00182.00183.0010250018851500
2013-05-31182.00186.00181.00186.0011250020720000
2013-05-30180.00188.00177.00183.0028800052721500
2013-05-29177.00185.00176.00184.0021100038325500
2013-05-28172.00176.00172.00176.00560009741000
2013-05-27174.00179.00170.00177.0012500021816500
2013-05-24172.00180.00166.00179.0016450028610500
2013-05-23184.00186.00171.00171.0023350041665000
2013-05-22192.00192.00183.00186.0015750029346000
2013-05-21197.00197.00190.00191.0021900042292000
2013-05-20200.00201.00195.00197.0022900045339500
2013-05-17180.00197.00180.00195.0035050067235500
2013-05-16178.00184.00165.00184.0042450073603500
2013-05-15194.00196.00175.00182.0047200087575500
2013-05-14196.00198.00194.00195.0013300026061000
2013-05-13199.00201.00194.00195.0035450070173500
2013-05-10197.00201.00185.00201.0037950074264500
2013-05-09199.00202.00191.00192.0050150098667000
2013-05-08192.00208.00189.00200.002161500428410500
2013-05-07186.00190.00179.00189.00673500126012000
2013-05-02176.00182.00173.00179.0038400068027500
2013-05-01184.00189.00174.00178.00944000172094500
2013-04-30194.00198.00182.00189.001910000364794000
2013-04-26165.00191.00163.00185.003006500536095000
2013-04-25165.00165.00159.00162.0036300059062000
2013-04-24162.00173.00160.00164.00988500163175500
2013-04-23159.00160.00155.00159.0036000056985500
2013-04-22152.00167.00149.00163.00965000150459000
2013-04-19158.00159.00152.00153.001081500168652000
2013-04-18131.00182.00131.00163.005174000815659500
2013-04-17131.00132.00129.00132.0015300020045500
2013-04-16128.00131.00128.00129.0021150027311500
2013-04-15131.00132.00130.00131.00595007790000
2013-04-12131.00131.00129.00130.00765009963500
2013-04-11132.00133.00130.00132.0017700023214500
2013-04-10130.00132.00130.00131.0015650020436000
2013-04-09130.00131.00128.00130.0014550018797500
2013-04-08131.00131.00128.00130.0012550016207000
2013-04-05130.00131.00127.00129.0017750022850000
2013-04-04129.00129.00126.00129.00745009495000
2013-04-03126.00130.00126.00130.0014300018303500
2013-04-02126.00127.00122.00126.0017700022155000
2013-04-01134.00134.00126.00127.0021150027468000
2013-03-29131.00134.00131.00132.0027150036026500
2013-03-28130.00130.00128.00130.008650011116500
2013-03-27129.00130.00128.00129.00675008724500
2013-03-26130.00131.00126.00129.0015500019927500
2013-03-25129.00129.00128.00128.00645008274500
2013-03-22129.00130.00128.00128.009700012468500
2013-03-21128.00130.00128.00129.0012350015919500
2013-03-19127.00129.00127.00128.0016000020433500
2013-03-18129.00129.00126.00126.0017450022229000
2013-03-15127.00129.00126.00129.0016350020939500
2013-03-14127.00130.00126.00127.0052250066759000
2013-03-13125.00127.00124.00126.0023950030106500
2013-03-12133.00134.00124.00126.00941500121818500
2013-03-11135.00136.00132.00136.0057500076926000
2013-03-08130.00133.00128.00131.0039450051701500
2013-03-07130.00131.00127.00130.0040500052185000
2013-03-06129.00135.00128.00133.00818000107695500
2013-03-05127.00128.00125.00127.0018300023124000
2013-03-04126.00129.00126.00127.0022800028980000
2013-03-01124.00127.00124.00126.0033200041563500
2013-02-28125.00125.00122.00123.0017250021381000
2013-02-27123.00125.00121.00122.0041250050880500
2013-02-26118.00123.00117.00123.0031550038063000
2013-02-25119.00122.00119.00122.0022750027402500
2013-02-22118.00119.00116.00119.0021150024786000
2013-02-21119.00121.00118.00118.0042300050544000
2013-02-20116.00120.00116.00119.0040800048256000
2013-02-19116.00117.00116.00117.0021400024902500
2013-02-18113.00117.00113.00117.0022550026045500
2013-02-15120.00120.00111.00113.0035600041035000
2013-02-14118.00120.00116.00120.0016850019898000
2013-02-13120.00121.00118.00118.0021550025701000
2013-02-12122.00123.00118.00119.0021850026341000
2013-02-08125.00126.00122.00122.0025150031067000
2013-02-07127.00129.00125.00126.0018700023714000
2013-02-06129.00131.00127.00129.0022550029021000
2013-02-05126.00130.00126.00127.0045350057585500
2013-02-04131.00134.00127.00130.00881500114987000
2013-02-01120.00126.00120.00124.0061000075297500
2013-01-31119.00121.00118.00121.0024300028873500
2013-01-30118.00125.00118.00119.001569000190182000
2013-01-29114.00116.00114.00116.0023850027406000
2013-01-28115.00115.00113.00114.0018650021303000
2013-01-25112.00114.00111.00114.0023000025857500
2013-01-24109.00111.00108.00111.0022400024592500
2013-01-23110.00110.00108.00109.009600010497000
2013-01-22110.00111.00109.00110.0011650012766000
2013-01-21111.00111.00110.00110.0011500012685500
2013-01-18110.00111.00109.00110.0010050011042500
2013-01-17110.00112.00108.00109.0027800030328500
2013-01-16115.00115.00109.00109.0030150033525000
2013-01-15112.00117.00111.00115.0044500050747000
2013-01-11109.00111.00108.00111.0023700026016000
2013-01-10107.00108.00107.00108.00760008163500
2013-01-09106.00108.00106.00108.00930009939000
2013-01-08108.00108.00106.00106.00700007513000
2013-01-07108.00109.00106.00108.0020450022108500
2013-01-04108.00109.00108.00109.0013150014244500
2012-12-28105.00108.00104.00108.0013400014245000
2012-12-27104.00105.00104.00105.0012300012840000
2012-12-26105.00105.00103.00104.0017050017739500
2012-12-25104.00105.00103.00105.0012500012996000
2012-12-21106.00106.00104.00104.0018100018924500
2012-12-20105.00106.00104.00106.0017850018725500
2012-12-19107.00107.00101.00105.0021700022725500
2012-12-18105.00107.00104.00106.0019950021110000
2012-12-17108.00108.00105.00107.0012300013088500
2012-12-14108.00108.00107.00108.0025400027365000
2012-12-13112.00112.00108.00109.0054800060007000
2012-12-12111.00113.00111.00112.0028100031312500
2012-12-11110.00111.00108.00110.0020100022003000
2012-12-10110.00111.00109.00110.0012200013444000
2012-12-07111.00111.00109.00110.0016800018423500
2012-12-06111.00111.00109.00110.00520005718000
2012-12-05110.00111.00109.00110.0012400013633000
2012-12-04110.00111.00109.00110.00870009568500
2012-12-03110.00111.00110.00110.00825009087000
2012-11-30110.00111.00109.00110.00585006434000
2012-11-29111.00112.00110.00111.0011650012880000
2012-11-28111.00111.00109.00111.0013850015277000
2012-11-27110.00112.00110.00112.009950010979500
2012-11-26112.00113.00111.00111.0023850026626000
2012-11-22111.00113.00110.00113.0021150023682500
2012-11-21108.00111.00107.00110.0021400023481500
2012-11-20107.00108.00107.00108.0011800012659000
2012-11-19109.00110.00108.00109.0014200015436000
2012-11-16108.00109.00106.00108.0010100010865000
2012-11-15106.00109.00106.00109.0010000010725000
2012-11-14105.00108.00105.00107.00435004647000
2012-11-13109.00110.00106.00107.0036850039508000
2012-11-12109.00111.00109.00111.00580006389000
2012-11-09107.00110.00104.00109.0033300035762500
2012-11-08110.00112.00109.00109.0012350013614500
2012-11-07115.00115.00111.00111.0033100037494000
2012-11-06112.00117.00112.00116.00915000104909000
2012-11-05110.00112.00110.00112.00865009572000
2012-11-02110.00111.00109.00110.00780008602000
2012-11-01109.00109.00106.00109.0020850022522500
2012-10-31108.00109.00107.00109.00890009630000
2012-10-30110.00110.00109.00109.0012400013552500
2012-10-29111.00112.00109.00110.0010350011421000
2012-10-26114.00114.00109.00111.0028950032331000
2012-10-25112.00114.00111.00114.0027200030629500
2012-10-24107.00111.00107.00111.0023500025711000
2012-10-23108.00108.00107.00108.00530005693500
2012-10-22106.00108.00106.00107.0014450015502000
2012-10-19107.00107.00106.00107.0012400013254500
2012-10-18107.00107.00106.00107.00750007986500
2012-10-17109.00109.00106.00106.0011950012842000
2012-10-16106.00108.00106.00108.0010700011421500
2012-10-15106.00108.00106.00106.0022400023843000
2012-10-12104.00107.00103.00104.0015700016512000
2012-10-11104.00106.00103.00104.00745007761500
2012-10-10102.00104.00102.00103.0012100012460000
2012-10-09105.00106.00103.00103.0018900019670500
2012-10-05107.00108.00104.00106.0031850033738000
2012-10-04107.00109.00107.00107.0025050026930500
2012-10-03107.00107.00106.00106.0018600019805500
2012-10-02108.00108.00106.00107.00910009738000
2012-10-01108.00108.00105.00107.0043400046306000
2012-09-28111.00111.00108.00109.0025100027415500
2012-09-27110.00112.00110.00111.0020850023060000
2012-09-26109.00115.00105.00111.0082650091055000
2012-09-25110.00112.00107.00109.0050000054530500
2012-09-24113.00113.00110.00112.0035500039823500
2012-09-21113.00116.00110.00112.0069400078346500
2012-09-20115.00115.00107.00111.002147500238694500
2012-09-19107.00119.00104.00117.002594000290690000
2012-09-18101.00103.00100.00101.0034400034803500
2012-09-14106.00106.00100.00101.001462500150323000
2012-09-13112.00114.00110.00110.0063000070199500
2012-09-12112.00113.00109.00112.001299500144383500
2012-09-11113.00117.00112.00116.001636500187777000
2012-09-10109.00113.00108.00113.00989000109032500
2012-09-07113.00115.00110.00114.0076550086113000
2012-09-06109.00113.00107.00111.00973000106722000
2012-09-05107.00118.00107.00112.003208500361729000
2012-09-04104.00105.00103.00105.00915009479000
2012-09-03104.00106.00102.00104.0014600015159000
2012-08-31102.00103.00102.00102.00405004136000
2012-08-30103.00103.0099.00101.0028800028883500
2012-08-29103.00103.00101.00101.00710007252500
2012-08-28105.00106.00102.00102.0021850022597500
2012-08-27106.00106.00105.00106.0013400014120000
2012-08-24105.00105.00103.00104.0017450018202000
2012-08-23104.00107.00104.00106.0018500019603000
2012-08-22104.00105.00103.00104.0012350012888500
2012-08-21104.00105.00102.00104.0011450011844500
2012-08-20105.00108.00105.00105.0027800029503000
2012-08-17102.00106.00101.00105.0042900044497500
2012-08-1699.00100.0097.0099.0024750024513500
2012-08-1597.00108.0096.0099.001108500112760500
2012-08-1498.0098.0096.0096.0015600015174500
2012-08-1398.0099.0096.0097.0016300015861500
2012-08-10100.00100.0097.0098.0014450014162000
2012-08-0995.00100.0094.00100.0055350054453500
2012-08-0893.0095.0093.0094.0011850011154000
2012-08-0794.0094.0093.0093.00905008425000
2012-08-0693.0094.0093.0093.00720006752500
2012-08-0393.0093.0091.0091.0011000010064000
2012-08-0293.0094.0092.0093.00520004804500
2012-08-0193.0094.0091.0091.0014600013453000
2012-07-3193.0094.0091.0094.0011350010463500
2012-07-3094.0095.0091.0091.0016450015176000
2012-07-2796.0096.0092.0094.0017550016491000
2012-07-2696.0096.0094.0095.0015800015016000
2012-07-2595.0095.0093.0093.0023750022304000
2012-07-2494.0097.0094.0096.0017000016233500
2012-07-2399.0099.0095.0095.0034450033323000
2012-07-20101.00103.0098.0099.0028850028909000
2012-07-19104.00105.00100.00100.0026400027066500
2012-07-18105.00106.00102.00103.0037100038797500
2012-07-17108.00110.00106.00106.0058500063081000
2012-07-13104.00108.00102.00108.0077800081884500
2012-07-12100.00106.00100.00103.001249500128869500
2012-07-1198.00100.0096.00100.0037200036340000
2012-07-10101.00101.0098.0099.0033450033271500
2012-07-0999.00101.0099.00100.0023300023260000

   ※ 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