[4644 JQスタンダード] イマジニア 日足 時系列データ (2014年)

[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 
2014-12-30765.00777.00763.00766.002680020579100
2014-12-29784.00784.00768.00772.00124009622400
2014-12-26755.00771.00754.00771.00108008217400
2014-12-25764.00765.00751.00751.004150031438200
2014-12-24768.00780.00762.00764.003570027400500
2014-12-22790.00790.00762.00767.002900022552600
2014-12-19790.00794.00784.00791.002730021555100
2014-12-18772.00782.00765.00781.002090016194500
2014-12-17759.00766.00756.00764.00109008278700
2014-12-16763.00764.00755.00758.002860021720700
2014-12-15770.00770.00765.00769.0082006304000
2014-12-12759.00775.00759.00773.001520011623300
2014-12-11765.00772.00763.00769.00102007825200
2014-12-10771.00780.00760.00773.002530019371900
2014-12-09782.00784.00777.00779.003430026772600
2014-12-08809.00809.00795.00799.0085006792000
2014-12-05800.00802.00787.00800.001780014160500
2014-12-04830.00833.00791.00797.003930031728200
2014-12-03840.00840.00825.00827.002170018090500
2014-12-02818.00842.00809.00842.002840023358700
2014-12-01830.00835.00813.00816.004410036331900
2014-11-28773.00828.00773.00828.008150065477400
2014-11-27775.00780.00771.00774.00127009848600
2014-11-26771.00778.00770.00778.00127009827700
2014-11-25770.00773.00770.00770.0075005784300
2014-11-21768.00776.00765.00769.00117009022500
2014-11-20770.00774.00764.00772.0059004547600
2014-11-19760.00770.00757.00768.00102007776900
2014-11-18774.00774.00752.00752.00129009814600
2014-11-17773.00773.00747.00747.00131009985800
2014-11-14772.00776.00765.00772.001460011251200
2014-11-13782.00785.00777.00778.0081006322600
2014-11-12784.00787.00778.00782.0081006344100
2014-11-11781.00784.00778.00784.00123009606200
2014-11-10777.00781.00774.00781.0067005212000
2014-11-07773.00779.00772.00777.0056004338700
2014-11-06769.00783.00769.00772.00106008207600
2014-11-05768.00769.00760.00765.0092007045000
2014-11-04774.00777.00760.00764.002370018229200
2014-10-31752.00772.00752.00758.00118008929800
2014-10-30755.00755.00750.00751.0078005859300
2014-10-29750.00758.00742.00747.0069005166700
2014-10-28749.00750.00745.00749.0038002843100
2014-10-27750.00753.00747.00751.00121009073900
2014-10-24757.00757.00740.00741.0047003493200
2014-10-23746.00762.00737.00743.002100015669200
2014-10-22740.00788.00740.00756.005410041770000
2014-10-21740.00755.00735.00735.00100007413300
2014-10-20730.00745.00730.00744.001410010405200
2014-10-17738.00742.00720.00721.001590011540200
2014-10-16730.00741.00723.00736.002330017066400
2014-10-15750.00755.00735.00745.001720012802600
2014-10-14734.00745.00730.00734.002840020926600
2014-10-10738.00777.00735.00745.006380047829500
2014-10-09785.00785.00768.00768.001410010940000
2014-10-08780.00785.00779.00781.00105008210300
2014-10-07803.00810.00790.00792.0049003913200
2014-10-06795.00809.00791.00807.00108008649100
2014-10-03780.00799.00780.00790.00124009746000
2014-10-02782.00795.00780.00780.006600051659100
2014-10-01806.00811.00795.00796.002910023389100
2014-09-30819.00822.00805.00813.002430019740400
2014-09-29830.00845.00818.00823.002010016649500
2014-09-26817.00835.00817.00834.001930015928500
2014-09-25829.00841.00829.00832.003240027046900
2014-09-24826.00846.00814.00826.0010290085298000
2014-09-22855.00889.00855.00881.004220036750000
2014-09-19852.00861.00852.00856.002680022925900
2014-09-18849.00855.00838.00847.003040025776600
2014-09-17841.00849.00835.00847.002080017520500
2014-09-16835.00848.00835.00838.0092007732500
2014-09-12833.00843.00830.00830.002540021243700
2014-09-11824.00850.00824.00835.003770031607300
2014-09-10832.00836.00822.00823.002070017168600
2014-09-09830.00837.00824.00832.002880023872600
2014-09-08827.00833.00820.00826.002330019214300
2014-09-05820.00829.00812.00818.002490020369500
2014-09-04820.00835.00817.00821.002460020349500
2014-09-03821.00829.00813.00818.002180017849800
2014-09-02822.00837.00813.00813.003870031771800
2014-09-01809.00880.00804.00837.00170500142481200
2014-08-29798.00805.00795.00805.001700013598800
2014-08-28807.00818.00798.00798.002730022005100
2014-08-27804.00807.00797.00807.004390035155900
2014-08-26811.00816.00804.00805.002520020432300
2014-08-25807.00817.00807.00809.002590021034000
2014-08-22803.00806.00797.00805.003650029262100
2014-08-21808.00816.00802.00803.006180049844200
2014-08-20817.00817.00800.00803.003610029104600
2014-08-19827.00827.00809.00809.002700021985100
2014-08-18807.00832.00807.00820.005580045646800
2014-08-15796.00809.00790.00806.004640037036300
2014-08-14800.00805.00786.00796.007000055609900
2014-08-13805.00807.00795.00799.001620012966600
2014-08-12801.00806.00791.00804.004180033333200
2014-08-11791.00803.00784.00801.002870022802600
2014-08-08785.00785.00761.00776.005230040414200
2014-08-07782.00787.00775.00785.002190017097800
2014-08-06790.00793.00771.00777.004700036691400
2014-08-05811.00825.00791.00791.008510068535100
2014-08-04829.00831.00804.00813.004610037870000
2014-08-01820.00839.00820.00829.007040058210500
2014-07-31886.00886.00860.00861.005990052078800
2014-07-30870.00890.00870.00874.004500039660700
2014-07-29882.00890.00865.00878.004740041582200
2014-07-28891.00896.00877.00882.003550031472200
2014-07-25900.00912.00890.00894.005420048543200
2014-07-24910.00927.00905.00910.005950054329700
2014-07-23899.00912.00897.00906.006750061192700
2014-07-22895.00905.00881.00900.007260064810100
2014-07-18855.00893.00855.00880.008620074981800
2014-07-17901.00925.00872.00880.0010700095750200
2014-07-16983.00983.00903.00909.00419800401312400
2014-07-15874.00943.00857.00938.00123600111077800
2014-07-14850.00880.00850.00852.005320045841500
2014-07-11848.00857.00840.00847.005870049648100
2014-07-10891.00897.00858.00861.0010950095644400
2014-07-09920.00934.00890.00906.00150400137003700
2014-07-08920.00975.00900.00949.00652500615198300
2014-07-07831.00959.00830.00886.00423500386373900
2014-07-04820.00834.00819.00821.002920024094500
2014-07-03838.00838.00814.00815.002160017760200
2014-07-02833.00838.00825.00828.002120017598800
2014-07-01811.00840.00811.00820.006600054142100
2014-06-30823.00824.00801.00815.004280034920600
2014-06-27833.00835.00811.00824.002500020628600
2014-06-26851.00859.00830.00845.002620022100600
2014-06-25877.00880.00850.00851.004010034638300
2014-06-24850.00880.00843.00880.004770040796500
2014-06-23856.00867.00853.00855.002310019866800
2014-06-20865.00872.00846.00860.005290045407600
2014-06-19875.00887.00864.00879.002320020280100
2014-06-18875.00875.00863.00865.004330037616400
2014-06-17876.00885.00863.00874.002740023869300
2014-06-16873.00893.00873.00876.003360029607800
2014-06-13872.00892.00871.00878.003340029333700
2014-06-12893.00908.00877.00880.005030044703100
2014-06-11895.00919.00890.00895.003650032853000
2014-06-10938.00938.00896.00910.008250075578200
2014-06-09921.00945.00908.00939.00120500112031500
2014-06-06894.00929.00861.00896.0010100089499900
2014-06-05922.00925.00857.00896.00178800159237500
2014-06-04950.00980.00923.00940.00650800615887900
2014-06-03803.00855.00803.00849.003950032532000
2014-06-02812.00813.00784.00798.002760022176700
2014-05-30802.00808.00785.00786.002250017969000
2014-05-29777.00806.00777.00790.003620028731500
2014-05-28795.00798.00770.00787.002010015824300
2014-05-27767.00818.00765.00775.004180032667500
2014-05-26735.00800.00735.00782.005350041236200
2014-05-23735.00740.00721.00731.00126009225600
2014-05-22732.00740.00717.00736.0095006931400
2014-05-21686.00743.00686.00739.002810019778800
2014-05-20720.00720.00700.00706.001510010668500
2014-05-19734.00754.00710.00710.002330016833200
2014-05-16760.00765.00749.00749.002700020421800
2014-05-15770.00787.00758.00770.004010030785300
2014-05-14772.00809.00772.00808.002240017784800
2014-05-13792.00797.00781.00786.0095007503600
2014-05-12814.00814.00780.00785.001360010848800
2014-05-09803.00814.00795.00809.00106008544800
2014-05-08786.00805.00786.00803.0091007273700
2014-05-07791.00793.00783.00790.001310010356400
2014-05-02784.00795.00783.00785.0072005676000
2014-05-01780.00780.00767.00776.001560012066300
2014-04-30788.00790.00782.00782.00103008096700
2014-04-28784.00800.00784.00795.0097007642400
2014-04-25793.00803.00793.00796.00112008917600
2014-04-24798.00810.00788.00808.001690013458600
2014-04-23792.00802.00792.00793.001360010824800
2014-04-22799.00809.00790.00790.001350010761000
2014-04-21794.00803.00790.00796.002360018779600
2014-04-18802.00814.00799.00809.001960015767900
2014-04-17815.00821.00810.00813.0068005536900
2014-04-16802.00823.00800.00817.001740014097100
2014-04-15820.00820.00800.00803.0079006382100
2014-04-14796.00824.00796.00810.0062005003600
2014-04-11796.00802.00785.00800.002740021747100
2014-04-10833.00843.00808.00818.001510012394800
2014-04-09848.00848.00819.00822.003380027948300
2014-04-08865.00867.00855.00859.0067005765000
2014-04-07881.00890.00871.00872.0079006967000
2014-04-04885.00904.00870.00894.002300020495000
2014-04-03888.00899.00876.00880.002340020740200
2014-04-02865.00884.00853.00875.003070026693300
2014-04-01851.00863.00845.00853.001230010509600
2014-03-31855.00858.00845.00851.001220010389800
2014-03-28830.00850.00822.00842.001850015448800
2014-03-27811.00845.00793.00845.003180025843100
2014-03-26811.00832.00811.00823.001500012305700
2014-03-25833.00833.00812.00819.001630013383100
2014-03-24820.00846.00820.00833.002310019160800
2014-03-20872.00880.00822.00827.003390028521800
2014-03-19889.00896.00871.00880.001910016838000
2014-03-18890.00933.00887.00899.002110019152800
2014-03-17895.00900.00874.00879.001460012936900
2014-03-14900.00912.00888.00893.003580032073300
2014-03-13943.00943.00925.00925.00102009512800
2014-03-12956.00956.00937.00937.001640015493800
2014-03-11951.00959.00947.00959.001440013730500
2014-03-10943.00956.00940.00951.001720016301200
2014-03-07964.00964.00936.00943.002290021728500
2014-03-06943.00957.00926.00957.004070038095000
2014-03-05929.00941.00918.00941.002080019379500
2014-03-04908.00920.00900.00914.002160019666900
2014-03-03960.00960.00902.00919.006330058594200
2014-02-28995.00997.00961.00961.003920038340400
2014-02-271020.001070.00988.00990.00122500125516600
2014-02-261045.001075.001009.001028.00130300135084400
2014-02-251001.001180.00972.001053.00561900602877200
2014-02-24904.001050.00898.001020.00488600494413300
2014-02-21882.00900.00877.00900.002010017769100
2014-02-20914.00914.00873.00876.001450012908500
2014-02-19902.00922.00898.00914.001910017377500
2014-02-18886.00902.00871.00902.002270020159100
2014-02-17900.00900.00876.00877.001250011095900
2014-02-14904.00925.00872.00887.003180028444900
2014-02-13944.00944.00906.00908.002560023788200
2014-02-12960.00969.00945.00949.001990018929300
2014-02-10932.00970.00916.00945.003680034808200
2014-02-07925.00942.00900.00903.002640024261300
2014-02-06895.00946.00890.00917.004200038772600
2014-02-05841.00893.00812.00881.00130400110354500
2014-02-04800.00854.00769.00796.00130000103761300
2014-02-03952.00960.00888.00890.009700088592800
2014-01-311007.001013.00950.00967.00119200117631500
2014-01-301010.001035.001003.001007.004100041406400
2014-01-291021.001050.001021.001040.003190033218600
2014-01-281030.001054.001010.001011.005110052474400
2014-01-271055.001061.001030.001032.008850092352000
2014-01-241090.001110.001081.001098.005540060652700
2014-01-231085.001100.001075.001100.008920096644400
2014-01-221085.001105.001080.001085.004790052206100
2014-01-211104.001106.001080.001089.003140034278100
2014-01-201112.001112.001077.001095.004370047604200
2014-01-171105.001118.001087.001093.002700029650500
2014-01-161118.001138.001088.001102.005100056500800
2014-01-151124.001125.001109.001110.002060022954600
2014-01-141135.001149.001113.001122.004320048677800
2014-01-101170.001170.001148.001155.001840021285900
2014-01-091147.001182.001147.001159.002070023972100
2014-01-081135.001159.001131.001157.002640030153000
2014-01-071166.001174.001145.001145.002450028264800
2014-01-061190.001190.001150.001166.004570053563300

   ※ 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