[4662 JQスタンダード] フォーカスS 日足 時系列データ

[4662 JQスタンダード] フォーカスS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12517.00518.00517.00518.00300155300
2013-07-11507.00510.00507.00509.00800406700
2013-07-10505.00509.00505.00507.0025001270700
2013-07-09510.00510.00502.00509.001900965800
2013-07-08510.00510.00510.00510.0010051000
2013-07-05510.00510.00510.00510.00400204000
2013-07-04510.00510.00510.00510.0010051000
2013-07-03518.00518.00518.00518.00300155400
2013-07-02510.00510.00501.00501.00400202200
2013-07-01500.00507.00500.00507.00900450700
2013-06-28512.00512.00512.00512.00500256000
2013-06-27527.00527.00527.00527.0029001528300
2013-06-26505.00512.00505.00512.001500759700
2013-06-25505.00506.00505.00506.00400202100
2013-06-24567.00572.00505.00505.0040002177500
2013-06-21505.00517.00505.00517.001800910600
2013-06-20512.00512.00512.00512.00600307200
2013-06-19511.00520.00511.00520.00700359500
2013-06-1800
2013-06-17508.00528.00508.00528.00300154400
2013-06-1400
2013-06-13530.00558.00530.00538.0022001178700
2013-06-12530.00540.00530.00540.00900482000
2013-06-11505.00540.00487.00540.0036001822200
2013-06-10519.00535.00519.00535.00600314200
2013-06-0700
2013-06-06550.00550.00540.00540.001200654200
2013-06-0500
2013-06-04570.00570.00570.00570.00400228000
2013-06-0300
2013-05-31575.00575.00575.00575.00400230000
2013-05-30571.00572.00570.00570.001000570600
2013-05-29570.00570.00570.00570.00300171000
2013-05-28575.00575.00567.00567.0038002168900
2013-05-27586.00586.00567.00567.0032001867000
2013-05-24575.00577.00569.00569.0027001547000
2013-05-23580.00580.00573.00573.0064003693500
2013-05-22594.00595.00588.00588.00101006001200
2013-05-21590.00590.00571.00573.0027001548600
2013-05-20581.00583.00561.00583.0021001204200
2013-05-17579.00579.00579.00579.00600347400
2013-05-16590.00590.00556.00565.0056003199100
2013-05-15598.00598.00590.00590.0060003562700
2013-05-14599.00608.00590.00598.0025001491300
2013-05-13625.00627.00600.00618.0063003900500
2013-05-10605.00620.00595.00619.0066004035700
2013-05-09600.00612.00600.00612.0034002053700
2013-05-08600.00600.00598.00600.001200719800
2013-05-07600.00600.00591.00598.0025001491500
2013-05-02623.00623.00592.00595.0021001286200
2013-05-01578.00620.00578.00615.00121007300600
2013-04-3000
2013-04-26598.00603.00598.00598.0033001974900
2013-04-25569.00584.00569.00581.0093005333300
2013-04-24610.00614.00609.00609.0019001160100
2013-04-23615.00615.00610.00610.0026001598000
2013-04-22567.00579.00567.00579.0024001381100
2013-04-19563.00563.00563.00563.00500281500
2013-04-18570.00570.00564.00569.00800455200
2013-04-17571.00571.00570.00570.00200114100
2013-04-16564.00565.00564.00565.00500282100
2013-04-15573.00575.00573.00575.0025001434700
2013-04-12565.00565.00563.00563.001300734100
2013-04-11566.00567.00557.00558.0073004092200
2013-04-1000
2013-04-09567.00567.00561.00561.0035001979400
2013-04-08569.00569.00568.00568.00700397800
2013-04-05568.00570.00562.00563.0038002155000
2013-04-04570.00570.00568.00568.001400796000
2013-04-03575.00578.00570.00570.001700976600
2013-04-02600.00600.00575.00575.001200702500
2013-04-01597.00597.00597.00597.00600358200
2013-03-29598.00598.00593.00593.00200119100
2013-03-28592.00598.00592.00598.00600358200
2013-03-27586.00593.00586.00592.0020001180000
2013-03-26614.00614.00614.00614.0010061400
2013-03-25621.00621.00615.00615.001300800400
2013-03-22650.00650.00635.00635.0074004791500
2013-03-21625.00640.00625.00635.0048003035500
2013-03-19610.00615.00600.00615.00106006474500
2013-03-18580.00580.00573.00573.001000579300
2013-03-15581.00581.00578.00580.001000580300
2013-03-14590.00590.00585.00588.0018001059000
2013-03-13588.00588.00568.00568.0049002812500
2013-03-12578.00590.00575.00588.0025001450200
2013-03-11599.00599.00572.00585.0071004189700
2013-03-08572.00579.00566.00567.0049002795500
2013-03-07579.00588.00552.00572.0078004486100
2013-03-06579.00579.00575.00579.0018001041800
2013-03-05571.00585.00556.00579.0066003768900
2013-03-04586.00590.00580.00586.0056003275000
2013-03-01600.00604.00597.00603.0023001380300
2013-02-28617.00617.00580.00600.0066003965400
2013-02-27626.00626.00610.00617.0057003532000
2013-02-26617.00619.00600.00619.0025001526600
2013-02-25618.00627.00610.00617.0033002028200
2013-02-22620.00620.00610.00618.0035002163900
2013-02-21620.00624.00619.00624.001200744900
2013-02-20615.00627.00609.00620.001400864600
2013-02-19617.00629.00609.00615.0024001473600
2013-02-18635.00635.00610.00617.001600997600
2013-02-15629.00629.00597.00617.0054003316200
2013-02-14632.00633.00630.00632.001000631300
2013-02-13633.00633.00612.00632.0025001557300
2013-02-12631.00635.00631.00633.0016001011600
2013-02-08628.00636.00628.00636.00200126400
2013-02-07628.00637.00628.00637.00300189300
2013-02-06638.00638.00638.00638.001100701800
2013-02-05619.00639.00619.00639.001100683900
2013-02-04632.00632.00632.00632.00200126400
2013-02-01640.00640.00637.00637.00800511700
2013-01-31650.00650.00640.00643.0048003078100
2013-01-30659.00659.00635.00657.0017001100400
2013-01-29659.00659.00640.00659.0028001809900
2013-01-28645.00659.00637.00659.0039002511900
2013-01-25663.00663.00645.00645.0062004103800
2013-01-24660.00661.00660.00660.0018001188100
2013-01-23660.00660.00650.00660.001500982000
2013-01-22660.00662.00660.00660.0026001716200
2013-01-21650.00657.00630.00657.0030001943100
2013-01-18654.00654.00644.00644.001200780800
2013-01-17650.00658.00641.00658.0016001039000
2013-01-16645.00650.00640.00650.0028001815100
2013-01-15641.00650.00641.00650.001400898300
2013-01-11662.00662.00636.00661.0025001621200
2013-01-10659.00664.00659.00662.001200792700
2013-01-09655.00666.00644.00659.0019001246300
2013-01-08655.00655.00655.00655.00800524000
2013-01-07651.00655.00650.00655.001100717900
2013-01-04623.00651.00623.00651.0035002221500
2012-12-28628.00629.00628.00629.0033002075100
2012-12-27629.00629.00612.00612.0025001570800
2012-12-26602.00621.00602.00621.00800490700
2012-12-25670.00670.00612.00612.0036002320000
2012-12-21645.00645.00623.00623.00700447600
2012-12-20641.00659.00641.00655.0051003327100
2012-12-19655.00655.00641.00641.0025001628200
2012-12-18660.00663.00642.00655.0052003421000
2012-12-17652.00674.00652.00652.0053003489000
2012-12-14665.00665.00655.00663.0041002713800
2012-12-13675.00675.00638.00670.0091005937600
2012-12-12640.00679.00640.00675.005520035757700
2012-12-11640.00640.00631.00640.0035002230100
2012-12-10640.00640.00640.00640.0029001856000
2012-12-07640.00640.00640.00640.0023001472000
2012-12-06640.00640.00630.00640.0048003050400
2012-12-05640.00640.00630.00640.0026001658000
2012-12-04640.00640.00630.00640.0025001598900
2012-12-03640.00640.00640.00640.0042002688000
2012-11-30630.00640.00630.00640.0085005373000
2012-11-29629.00630.00629.00630.0021001321500
2012-11-28628.00630.00628.00630.0021001320600
2012-11-27628.00628.00625.00628.0046002886700
2012-11-26622.00629.00622.00629.0031001928900
2012-11-22630.00630.00620.00620.0040002519000
2012-11-21622.00622.00622.00622.001500933000
2012-11-2000
2012-11-19621.00621.00621.00621.0010062100
2012-11-16629.00629.00621.00621.0033002067300
2012-11-15629.00630.00620.00630.0036002261300
2012-11-14629.00630.00629.00630.0021001321500
2012-11-13630.00630.00615.00630.0025001570200
2012-11-12630.00642.00630.00630.0026001648900
2012-11-09630.00630.00630.00630.00700441000
2012-11-08629.00630.00613.00630.00900557700
2012-11-07630.00630.00630.00630.001300819000
2012-11-0600
2012-11-0500
2012-11-02640.00644.00622.00640.0041002595800
2012-11-01640.00640.00635.00640.0021001341500
2012-10-31640.00640.00622.00640.0029001840500
2012-10-30644.00644.00635.00640.0020001281500
2012-10-29629.00644.00619.00644.0047002970800
2012-10-26629.00629.00629.00629.0046002893400
2012-10-25625.00627.00615.00615.0029001810000
2012-10-24620.00626.00620.00625.0023001435200
2012-10-23623.00624.00612.00620.0047002922500
2012-10-22621.00623.00607.00619.0032001976800
2012-10-19620.00621.00605.00621.0029001792100
2012-10-18618.00620.00618.00620.0028001734000
2012-10-17612.00618.00612.00618.0043002638600
2012-10-16602.00612.00602.00612.00400241900
2012-10-1500
2012-10-12602.00602.00602.00602.00500301000
2012-10-11617.00617.00602.00602.0022001354200
2012-10-10618.00618.00610.00617.0028001721800
2012-10-09617.00618.00615.00618.0022001357000
2012-10-05613.00618.00613.00617.0024001477800
2012-10-04618.00618.00605.00612.0030001830700
2012-10-03622.00622.00601.00619.0045002749800
2012-10-02623.00623.00605.00622.0028001739100
2012-10-01625.00625.00616.00625.0024001488600
2012-09-28606.00616.00606.00616.001300788800
2012-09-27620.00625.00620.00625.0018001118500
2012-09-26630.00630.00625.00630.0018001129000
2012-09-25625.00625.00625.00625.00300187500
2012-09-24639.00639.00606.00625.0052003248400
2012-09-21625.00625.00611.00622.0051003175200
2012-09-20623.00623.00612.00623.0022001369000
2012-09-19615.00625.00615.00624.0033002032400
2012-09-18614.00615.00600.00615.0038002313200
2012-09-14615.00615.00607.00614.0019001164000
2012-09-13615.00615.00597.00615.0037002239700
2012-09-12610.00617.00610.00615.001600979200
2012-09-11604.00620.00595.00610.0083004990100
2012-09-10610.00615.00610.00615.0020001222500
2012-09-07610.00610.00595.00610.0019001151400
2012-09-06586.00610.00586.00610.0041002428800
2012-09-05599.00610.00599.00605.0073004401200
2012-09-04600.00600.00590.00599.0018001078900
2012-09-03588.00600.00588.00600.0020001186500
2012-08-3100
2012-08-30591.00591.00581.00588.0022001289500
2012-08-29597.00597.00595.00595.001200714400
2012-08-28577.00587.00577.00587.00300174100
2012-08-27604.00604.00587.00587.0033001984500
2012-08-24597.00597.00597.00597.00200119400
2012-08-23586.00593.00573.00593.001000584800
2012-08-22609.00609.00581.00590.0057003396600
2012-08-21580.00591.00580.00591.00800467200
2012-08-20599.00600.00571.00590.0032001855700
2012-08-17590.00590.00590.00590.0010059000
2012-08-16589.00590.00589.00590.001000589200
2012-08-1500
2012-08-14580.00580.00580.00580.0010058000
2012-08-13600.00600.00600.00600.0025001500000
2012-08-10575.00590.00575.00590.001400818500
2012-08-09563.00565.00560.00560.001200673700
2012-08-0800
2012-08-07555.00565.00555.00565.001400781000
2012-08-06590.00600.00552.00575.0044002481300
2012-08-0300
2012-08-02600.00600.00600.00600.0010060000
2012-08-0100
2012-07-31620.00620.00620.00620.00300186000
2012-07-3000
2012-07-27636.00636.00620.00620.0062003924300
2012-07-26618.00640.00618.00618.0071004484700
2012-07-25631.00631.00613.00615.0049003072000
2012-07-24630.00633.00612.00631.0064004013400
2012-07-23634.00634.00609.00633.0060003751300
2012-07-20639.00639.00621.00634.0036002272700
2012-07-19637.00639.00610.00639.0077004825700
2012-07-18626.00644.00626.00639.0087005486500
2012-07-17600.00608.00600.00608.0060003617300
2012-07-13596.00596.00596.00596.00200119200
2012-07-12607.00608.00581.00595.0040002419500
2012-07-11608.00608.00607.00607.0030001822500
2012-07-10607.00608.00607.00608.0031001881800
2012-07-09588.00609.00588.00608.0045002700000

   ※ 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