[4685 JQスタンダード] 菱友システム 日足 時系列データ

[4685 JQスタンダード] 菱友システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09541.00550.00541.00545.0060003285000
2013-07-0800
2013-07-05530.00545.00530.00545.0070003735000
2013-07-0400
2013-07-03546.00546.00540.00540.00160008688000
2013-07-02545.00546.00545.00546.00110005997000
2013-07-01549.00549.00545.00545.0040002186000
2013-06-28545.00545.00545.00545.001000545000
2013-06-27540.00545.00540.00545.0030001625000
2013-06-26541.00541.00541.00541.001000541000
2013-06-25540.00542.00540.00541.00110005946000
2013-06-24548.00550.00545.00550.0080004379000
2013-06-21553.00553.00553.00553.001000553000
2013-06-20535.00535.00535.00535.001000535000
2013-06-19539.00539.00535.00535.0020001074000
2013-06-18543.00543.00543.00543.001000543000
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-12527.00539.00527.00539.0020001066000
2013-06-11529.00529.00529.00529.001000529000
2013-06-1000
2013-06-0700
2013-06-06535.00535.00526.00526.0070003710000
2013-06-05535.00535.00535.00535.001000535000
2013-06-04533.00533.00533.00533.0070003731000
2013-06-03535.00535.00532.00533.0030001600000
2013-05-3100
2013-05-3000
2013-05-29535.00535.00535.00535.001000535000
2013-05-2800
2013-05-27540.00540.00540.00540.001000540000
2013-05-24549.00549.00540.00540.002700014749000
2013-05-23550.00550.00539.00539.0060003250000
2013-05-22541.00550.00541.00550.0030001636000
2013-05-21538.00549.00538.00541.0050002713000
2013-05-20544.00549.00544.00545.0070003819000
2013-05-17534.00534.00534.00534.001000534000
2013-05-16531.00532.00531.00532.0020001063000
2013-05-15550.00550.00525.00531.0090004852000
2013-05-14554.00554.00550.00550.0020001104000
2013-05-13553.00553.00553.00553.001000553000
2013-05-10550.00550.00550.00550.001000550000
2013-05-09555.00555.00547.00547.0070003849000
2013-05-08550.00552.00550.00552.0030001654000
2013-05-07547.00555.00547.00547.00110006060000
2013-05-02554.00554.00535.00541.0070003809000
2013-05-01551.00551.00551.00551.001000551000
2013-04-30553.00553.00550.00552.0070003860000
2013-04-26546.00546.00546.00546.0020001092000
2013-04-25546.00546.00546.00546.00100005460000
2013-04-24545.00545.00545.00545.001000545000
2013-04-2300
2013-04-2200
2013-04-19544.00544.00544.00544.0030001632000
2013-04-18546.00546.00541.00541.0030001628000
2013-04-1700
2013-04-1600
2013-04-1500
2013-04-12545.00546.00545.00546.0030001636000
2013-04-11545.00545.00545.00545.001000545000
2013-04-10542.00545.00542.00545.0020001087000
2013-04-09541.00541.00541.00541.0040002164000
2013-04-08549.00549.00549.00549.001000549000
2013-04-05549.00555.00543.00543.00120006597000
2013-04-0400
2013-04-0300
2013-04-02542.00542.00542.00542.001000542000
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26548.00548.00548.00548.001000548000
2013-03-25543.00543.00543.00543.0090004887000
2013-03-22542.00546.00542.00546.0050002719000
2013-03-21543.00543.00542.00543.0040002171000
2013-03-19549.00549.00549.00549.001000549000
2013-03-18545.00545.00545.00545.001000545000
2013-03-15542.00545.00542.00545.0020001087000
2013-03-14540.00540.00540.00540.001000540000
2013-03-13530.00530.00528.00528.0020001058000
2013-03-1200
2013-03-1100
2013-03-0800
2013-03-0700
2013-03-06531.00531.00523.00527.0060003164000
2013-03-05535.00535.00530.00530.0070003715000
2013-03-04542.00542.00542.00542.001000542000
2013-03-01540.00540.00540.00540.0020001080000
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25531.00538.00531.00535.00120006385000
2013-02-2200
2013-02-2100
2013-02-20548.00548.00548.00548.001000548000
2013-02-19546.00546.00546.00546.0020001092000
2013-02-1800
2013-02-15552.00552.00546.00546.0030001646000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06546.00546.00546.00546.001000546000
2013-02-0500
2013-02-04546.00546.00546.00546.0020001092000
2013-02-01545.00545.00542.00542.0020001087000
2013-01-31550.00550.00550.00550.001000550000
2013-01-3000
2013-01-29550.00550.00550.00550.0020001100000
2013-01-2800
2013-01-25558.00558.00552.00552.0090005016000
2013-01-24560.00560.00560.00560.001000560000
2013-01-2300
2013-01-22554.00559.00554.00559.0030001667000
2013-01-21560.00560.00559.00559.0020001119000
2013-01-18575.00575.00575.00575.001000575000
2013-01-17567.00567.00567.00567.001000567000
2013-01-16557.00557.00557.00557.001000557000
2013-01-1500
2013-01-11563.00563.00563.00563.001000563000
2013-01-10565.00565.00562.00562.0020001127000
2013-01-0900
2013-01-08558.00565.00558.00565.0020001123000
2013-01-07568.00568.00568.00568.001000568000
2013-01-04560.00560.00560.00560.001000560000
2012-12-28550.00550.00550.00550.001000550000
2012-12-2700
2012-12-2600
2012-12-25552.00552.00552.00552.00120006624000
2012-12-21572.00572.00572.00572.001000572000
2012-12-20575.00575.00575.00575.001000575000
2012-12-19575.00575.00575.00575.0030001725000
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11570.00570.00556.00556.0030001687000
2012-12-1000
2012-12-0700
2012-12-06590.00590.00590.00590.0070004130000
2012-12-05590.00590.00590.00590.00100005900000
2012-12-04578.00579.00578.00579.0020001157000
2012-12-0300
2012-11-30570.00570.00570.00570.001000570000
2012-11-29560.00560.00560.00560.001000560000
2012-11-28560.00560.00560.00560.001000560000
2012-11-27560.00560.00560.00560.0020001120000
2012-11-26551.00551.00551.00551.001000551000
2012-11-22550.00550.00550.00550.0090004950000
2012-11-21545.00550.00545.00550.0030001640000
2012-11-20545.00545.00545.00545.001000545000
2012-11-19540.00540.00540.00540.001000540000
2012-11-16530.00540.00530.00540.0020001070000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07520.00520.00520.00520.001000520000
2012-11-06515.00515.00515.00515.001000515000
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25521.00521.00521.00521.0070003647000
2012-10-2400
2012-10-23525.00525.00525.00525.001000525000
2012-10-2200
2012-10-1900
2012-10-18512.00512.00512.00512.001000512000
2012-10-1700
2012-10-16512.00512.00512.00512.0020001024000
2012-10-15543.00543.00513.00513.00120006186000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02543.00543.00543.00543.001000543000
2012-10-01525.00525.00525.00525.001000525000
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-25530.00540.00530.00540.0090004780000
2012-09-2400
2012-09-2100
2012-09-20537.00537.00530.00530.0020001067000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11521.00521.00521.00521.001000521000
2012-09-10523.00523.00523.00523.0050002615000
2012-09-07535.00535.00535.00535.001000535000
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27535.00535.00535.00535.001000535000
2012-08-24530.00545.00530.00545.00120006381000
2012-08-2300
2012-08-2200
2012-08-21555.00555.00550.00550.0030001660000
2012-08-20555.00555.00555.00555.001000555000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09537.00540.00537.00540.0060003225000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02547.00547.00547.00547.001000547000
2012-08-0100
2012-07-31543.00543.00543.00543.001000543000
2012-07-3000
2012-07-2700
2012-07-26565.00565.00553.00553.002100011853000
2012-07-25563.00563.00557.00557.003000016842000
2012-07-24619.00623.00619.00623.0020001242000
2012-07-23623.00623.00618.00618.00110006821000
2012-07-20618.00623.00618.00623.0080004965000
2012-07-19610.00620.00610.00616.0060003686000
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11588.00588.00588.00588.001000588000
2012-07-10588.00588.00588.00588.0020001176000
2012-07-09588.00588.00588.00588.0020001176000

   ※ 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