[4644 JQスタンダード] イマジニア 日足 時系列データ

[4644 JQスタンダード] イマジニア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12843.00965.00829.00900.00375200335553700
2013-07-11826.00840.00807.00820.004420036332300
2013-07-10800.00850.00800.00839.0011270093030500
2013-07-09768.00780.00765.00780.0035002715300
2013-07-08781.00782.00765.00780.002440018965100
2013-07-05743.00780.00743.00780.00107008159400
2013-07-04725.00743.00721.00741.0092006780600
2013-07-03728.00740.00728.00736.0067004920300
2013-07-02725.00727.00701.00719.00124008929300
2013-07-01712.00739.00712.00725.0025001806400
2013-06-28700.00738.00700.00711.002230016036400
2013-06-27700.00715.00666.00695.001940013538000
2013-06-26721.00726.00691.00691.002730019357500
2013-06-25696.00729.00696.00720.002820020179700
2013-06-24730.00737.00716.00734.0059004324900
2013-06-21730.00741.00702.00712.00125009103600
2013-06-20754.00755.00737.00751.00115008620900
2013-06-19745.00750.00728.00749.0081006040300
2013-06-18727.00742.00727.00730.0041002993000
2013-06-17720.00727.00720.00727.0019001375400
2013-06-14715.00730.00711.00730.00107007729400
2013-06-13730.00730.00700.00715.001630011618700
2013-06-12709.00746.00709.00743.0083006035700
2013-06-11700.00760.00694.00720.003640026867100
2013-06-10701.00719.00687.00710.00108007634900
2013-06-07640.00675.00620.00675.006840043763800
2013-06-06697.00699.00650.00650.005880040087300
2013-06-05700.00724.00700.00708.001830013017700
2013-06-04690.00705.00678.00700.001980013657200
2013-06-03692.00707.00687.00705.001790012455200
2013-05-31725.00740.00683.00704.007010049521300
2013-05-30739.00760.00728.00728.002070015228700
2013-05-29747.00763.00736.00752.001600011994900
2013-05-28750.00767.00733.00747.002000014865900
2013-05-27765.00780.00760.00760.0092007075900
2013-05-24762.00789.00748.00773.006570050305400
2013-05-23835.00836.00760.00761.007730060743700
2013-05-22844.00851.00830.00846.002420020384600
2013-05-21870.00870.00840.00844.003500029919300
2013-05-20871.00873.00850.00865.001920016606500
2013-05-17810.00858.00810.00850.003430028619300
2013-05-16825.00840.00763.00811.008440068330200
2013-05-15931.00931.00823.00841.00121200105418900
2013-05-14890.00940.00886.00913.0010760097266500
2013-05-13905.00948.00885.00894.00175300157797200
2013-05-10961.001036.00897.00960.00305000299203800
2013-05-09915.00930.00880.00886.006710061080500
2013-05-08950.00960.00870.00906.00122000113302400
2013-05-07869.00929.00862.00928.0010880097396100
2013-05-02851.00860.00829.00843.005560046818700
2013-05-01885.00885.00854.00860.002120018371900
2013-04-30833.00880.00829.00872.004860041377700
2013-04-26874.00875.00828.00828.008130069071900
2013-04-25905.00906.00851.00878.002900025716900
2013-04-24902.00909.00880.00905.009650086770900
2013-04-23919.00919.00881.00899.004270038434600
2013-04-22899.00914.00894.00912.007230065353900
2013-04-19902.00928.00890.00893.008070072966300
2013-04-18948.00950.00870.00900.00134600123432800
2013-04-17847.00892.00830.00891.0010240088047700
2013-04-16815.00844.00807.00840.005580046099600
2013-04-15815.00850.00811.00840.006450053791000
2013-04-12820.00820.00793.00811.006290050716000
2013-04-11838.00860.00800.00827.0011710096672700
2013-04-10835.00888.00827.00849.00139800120256000
2013-04-09835.00872.00825.00825.00137000114896600
2013-04-08891.00905.00850.00850.00239400209049900
2013-04-051002.001002.00900.00936.00566600537986400
2013-04-041067.001067.001020.001067.00590200628219500
2013-04-03805.00917.00793.00917.00369700325936600
2013-04-02705.00780.00665.00767.007950058303200
2013-04-01830.00870.00720.00731.00150500123877300
2013-03-29720.00780.00707.00770.006750049962800
2013-03-28710.00730.00708.00710.0096006896400
2013-03-27722.00724.00701.00716.00121008617800
2013-03-26724.00730.00721.00724.0043003115400
2013-03-25729.00735.00710.00729.002280016597500
2013-03-22725.00729.00720.00729.001500010844200
2013-03-21717.00725.00711.00725.00120008622000
2013-03-19717.00730.00701.00717.001780012778700
2013-03-18720.00734.00716.00717.001460010531500
2013-03-15749.00754.00715.00730.002830020827800
2013-03-14707.00780.00706.00740.00134900100973600
2013-03-13685.00704.00677.00704.003500024333900
2013-03-12692.00705.00678.00678.002610017944500
2013-03-11690.00705.00682.00695.001930013398700
2013-03-08680.00694.00676.00694.001480010181100
2013-03-07710.00710.00671.00671.004470030766600
2013-03-06715.00720.00691.00715.006500046220800
2013-03-05669.00709.00665.00709.007280050376300
2013-03-04629.00659.00629.00659.00149009566300
2013-03-01618.00628.00617.00628.00121007541100
2013-02-28626.00630.00622.00623.0089005590100
2013-02-27638.00638.00610.00626.00112006944900
2013-02-26630.00634.00618.00633.001890011838500
2013-02-25630.00640.00629.00640.003530022412500
2013-02-22595.00617.00592.00616.00130007839200
2013-02-21600.00624.00593.00597.002060012505800
2013-02-20595.00604.00586.00597.00106006320800
2013-02-19582.00593.00573.00593.00116006775000
2013-02-18566.00595.00566.00583.00156009021100
2013-02-15586.00590.00561.00575.002970017018200
2013-02-14590.00590.00580.00586.00145008458700
2013-02-13595.00597.00586.00597.00122007196500
2013-02-12626.00630.00591.00593.002850017510900
2013-02-08630.00630.00610.00622.00103006384600
2013-02-07621.00642.00615.00621.00141008829200
2013-02-06582.00640.00577.00620.0012280075365800
2013-02-05581.00590.00570.00583.003760021774400
2013-02-04590.00598.00550.00580.0010120058510100
2013-02-01650.00670.00606.00610.0012450080013400
2013-01-31610.00650.00602.00636.006630040961900
2013-01-30589.00610.00589.00610.004390026569300
2013-01-29590.00600.00576.00588.004100024237900
2013-01-28563.00570.00555.00570.002490014010000
2013-01-25549.00561.00541.00555.00153008451700
2013-01-24530.00544.00521.00544.001890010129100
2013-01-23530.00550.00527.00540.00110005957300
2013-01-22548.00563.00527.00530.003300018057800
2013-01-21520.00533.00515.00533.00135007077100
2013-01-18509.00519.00505.00519.0099005068700
2013-01-17510.00510.00505.00507.0030001524200
2013-01-16522.00522.00506.00512.00102005229200
2013-01-15524.00529.00518.00525.00123006444200
2013-01-11520.00528.00518.00525.00111005801900
2013-01-10513.00522.00509.00519.00150007718000
2013-01-09500.00518.00498.00518.00181009159000
2013-01-08498.00505.00491.00498.00114005685200
2013-01-07504.00505.00497.00498.00138006916400
2013-01-04489.00504.00485.00501.002410011980000
2012-12-28486.00489.00481.00484.0073003546400
2012-12-27484.00490.00479.00484.00124005985200
2012-12-26479.00488.00479.00482.0029001404200
2012-12-25490.00490.00467.00476.00145006997800
2012-12-21495.00496.00486.00490.00105005130100
2012-12-20497.00501.00497.00497.0033001647700
2012-12-19493.00504.00493.00497.0044002191500
2012-12-18497.00500.00492.00497.0063003132500
2012-12-17500.00503.00496.00497.0030001499800
2012-12-14498.00504.00495.00504.0024001197600
2012-12-13491.00508.00490.00498.0079003923400
2012-12-12490.00499.00483.00499.0070003415300
2012-12-11495.00495.00485.00486.0041002004700
2012-12-10500.00500.00493.00499.0050002485100
2012-12-07484.00492.00484.00490.001400682700
2012-12-06483.00483.00482.00483.001400675800
2012-12-05490.00490.00480.00481.0043002084400
2012-12-04500.00505.00492.00492.0028001390300
2012-12-03500.00510.00500.00500.0053002681300
2012-11-30497.00505.00491.00500.0078003904100
2012-11-29500.00500.00490.00498.0041002034600
2012-11-28482.00505.00482.00490.00123006075500
2012-11-27477.00482.00477.00481.0062002966500
2012-11-26468.00477.00467.00477.0058002739900
2012-11-22462.00465.00461.00465.001600741900
2012-11-21461.00461.00461.00461.0020092200
2012-11-20462.00463.00462.00463.00700323500
2012-11-19469.00469.00460.00465.0054002508100
2012-11-16463.00471.00463.00471.001300608800
2012-11-15454.00479.00450.00471.00213009928600
2012-11-14455.00455.00452.00452.001100499300
2012-11-13459.00460.00451.00457.001900867200
2012-11-12462.00462.00456.00456.0028001285900
2012-11-09463.00463.00462.00462.001000462400
2012-11-08469.00469.00462.00467.0034001585600
2012-11-07470.00472.00468.00470.0038001787200
2012-11-06466.00471.00466.00470.0045002108300
2012-11-05462.00468.00461.00468.00113005239600
2012-11-02459.00462.00459.00461.0056002577400
2012-11-01460.00461.00453.00458.0090004107700
2012-10-31457.00460.00456.00460.0047002150800
2012-10-30456.00456.00455.00456.002100956900
2012-10-29461.00465.00452.00462.0081003733200
2012-10-26461.00466.00457.00459.0049002266100
2012-10-25464.00464.00451.00457.00144006613300
2012-10-24434.00480.00434.00468.002410011104200
2012-10-23435.00442.00435.00442.0066002892500
2012-10-22432.00432.00429.00432.00800344100
2012-10-19427.00433.00427.00433.0072003088700
2012-10-18424.00431.00424.00431.0037001585300
2012-10-17425.00427.00424.00424.00900382600
2012-10-16422.00425.00419.00425.001900798900
2012-10-15420.00420.00420.00420.00900378000
2012-10-12422.00422.00420.00420.00800336600
2012-10-11426.00426.00423.00424.002300977700
2012-10-10425.00430.00424.00430.00114004853400
2012-10-09417.00426.00417.00426.00107004517200
2012-10-05416.00418.00414.00415.001800748400
2012-10-04414.00416.00414.00416.00900373200
2012-10-03418.00440.00412.00414.00196008253500
2012-10-02415.00418.00415.00418.0030001249500
2012-10-01416.00416.00415.00416.0035001455100
2012-09-28425.00425.00418.00420.0042001764300
2012-09-27425.00428.00416.00427.0047001976700
2012-09-26425.00428.00425.00428.001100468000
2012-09-25435.00436.00430.00430.0049002129400
2012-09-24442.00442.00431.00435.0053002313500
2012-09-21446.00446.00431.00437.0075003276400
2012-09-20455.00455.00448.00448.0073003301200
2012-09-19442.00452.00439.00450.00196008739900
2012-09-18435.00442.00430.00442.00219009591200
2012-09-14421.00445.00418.00441.00198008469200
2012-09-13418.00422.00417.00422.002300962200
2012-09-12422.00423.00420.00421.0024001011400
2012-09-11416.00421.00416.00421.0045001887000
2012-09-10418.00419.00418.00418.001100459900
2012-09-07418.00419.00415.00419.0042001750400
2012-09-06418.00419.00415.00418.001800750300
2012-09-05418.00419.00415.00418.0040001669200
2012-09-04419.00419.00417.00418.0025001046300
2012-09-03420.00420.00413.00415.0049002035400
2012-08-31418.00420.00415.00420.0026001084900
2012-08-30420.00421.00418.00419.0044001844000
2012-08-29418.00423.00418.00419.00101004230400
2012-08-28423.00423.00418.00419.0065002731300
2012-08-27423.00424.00423.00424.0035001483800
2012-08-24422.00425.00422.00425.0079003338000
2012-08-23424.00424.00421.00423.0070002955200
2012-08-22425.00426.00423.00424.0037001569900
2012-08-21420.00430.00420.00426.0061002596300
2012-08-20423.00423.00419.00419.00230009643400
2012-08-17422.00422.00418.00422.00116004870800
2012-08-16421.00424.00417.00424.0099004165400
2012-08-15421.00426.00420.00421.0053002233500
2012-08-14422.00422.00420.00420.001200504600
2012-08-13424.00425.00421.00422.00600254200
2012-08-10424.00424.00418.00424.0032001347700
2012-08-09425.00429.00423.00424.00108004594000
2012-08-08416.00418.00416.00418.001700708000
2012-08-07417.00417.00416.00417.001500624400
2012-08-06415.00419.00415.00418.0025001044300
2012-08-03415.00415.00413.00414.002200911700
2012-08-02417.00419.00416.00416.001600667600
2012-08-01417.00419.00415.00419.002300956400
2012-07-31420.00420.00420.00420.00700294000
2012-07-30420.00420.00417.00420.0037001551300
2012-07-27420.00421.00417.00420.0033001384500
2012-07-26414.00418.00414.00416.00800332600
2012-07-25415.00415.00412.00414.0039001611100
2012-07-24416.00417.00416.00417.001300542000
2012-07-23420.00420.00416.00416.00102004254100
2012-07-20420.00422.00418.00420.0056002350800
2012-07-19420.00421.00419.00420.0065002730800
2012-07-18428.00428.00411.00420.00192008029200
2012-07-17430.00434.00427.00427.0049002102800
2012-07-13427.00427.00427.00427.001700725900
2012-07-12428.00430.00424.00428.0032001364300
2012-07-11425.00428.00424.00428.0040001698900
2012-07-10429.00431.00425.00425.0055002349600
2012-07-09427.00432.00427.00429.0055002358700

   ※ 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