[4686 JQスタンダード] ジャストシステ 日足 時系列データ

[4686 JQスタンダード] ジャストシステ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12520.00525.00493.00495.00330100168854000
2013-07-11513.00537.00512.00517.00390400203654200
2013-07-10503.00545.00491.00538.00818000429105100
2013-07-09501.00502.00475.00498.00366600180942400
2013-07-08477.00511.00465.00480.00713100347710300
2013-07-05439.00465.00439.00457.00302200136476000
2013-07-04428.00440.00424.00438.0016660071694100
2013-07-03425.00426.00414.00420.0014250059946300
2013-07-02416.00427.00408.00417.0021210088459500
2013-07-01392.00418.00392.00410.00265400107424700
2013-06-28374.00399.00374.00398.00316100122013000
2013-06-27355.00373.00330.00369.00517300182936000
2013-06-26403.00403.00346.00346.00608200224438400
2013-06-25426.00435.00389.00391.00745700302349400
2013-06-24455.00455.00426.00426.0013000056909800
2013-06-21439.00455.00423.00450.0017950078735400
2013-06-20441.00460.00439.00459.0011460051707200
2013-06-19445.00454.00441.00445.009790043769600
2013-06-18440.00456.00440.00445.0010680047854300
2013-06-17422.00442.00420.00440.0011360048993400
2013-06-14447.00449.00427.00430.009850043117200
2013-06-13457.00462.00431.00431.0022490099507400
2013-06-12442.00476.00438.00473.0012710057779400
2013-06-11459.00485.00450.00465.0019480091516200
2013-06-10468.00470.00434.00451.00525900236257200
2013-06-07451.00465.00414.00430.00695100304550400
2013-06-06523.00532.00480.00480.00512900255738100
2013-06-05550.00575.00525.00540.00496800275295700
2013-06-04520.00539.00510.00539.00303600159114800
2013-06-03511.00523.00500.00503.00266900136901000
2013-05-31520.00534.00511.00528.00207000107726100
2013-05-30535.00543.00506.00522.00323300169185600
2013-05-29523.00550.00521.00545.00317200170646300
2013-05-28512.00527.00504.00520.0015570080055600
2013-05-27495.00535.00486.00523.00377700192386300
2013-05-24514.00530.00486.00515.00653700330536400
2013-05-23550.00559.00504.00514.00927900493386400
2013-05-22591.00591.00557.00563.00578900331483700
2013-05-21605.00618.00592.00592.00295300178276300
2013-05-20575.00606.00575.00600.00444500262393300
2013-05-17567.00615.00567.00595.001300200761255400
2013-05-16620.00638.00566.00622.00670100404043200
2013-05-15654.00654.00590.00613.00693000427518600
2013-05-14630.00645.00630.00644.00276200176482100
2013-05-13652.00655.00601.00628.00423000268017100
2013-05-10659.00660.00642.00652.00263900172121500
2013-05-09670.00675.00638.00639.00576000381514300
2013-05-08670.00680.00641.00660.00724100481555500
2013-05-07622.00667.00622.00665.001210100789397800
2013-05-02615.00620.00608.00620.00201900123900800
2013-05-01601.00630.00600.00615.00400500245923200
2013-04-30600.00607.00591.00604.00292800175309700
2013-04-26617.00617.00599.00608.00271200163803500
2013-04-25614.00618.00596.00617.00346700209866200
2013-04-24625.00628.00608.00615.00340700210299000
2013-04-23628.00634.00620.00631.00373100233490500
2013-04-22594.00635.00591.00635.001101400679733700
2013-04-19569.00585.00569.00582.00183700106366500
2013-04-18562.00589.00561.00571.00501400290176300
2013-04-17568.00573.00551.00564.00373200210299700
2013-04-16550.00578.00548.00569.00241600135749000
2013-04-15570.00577.00563.00566.0016530094196200
2013-04-12570.00570.00556.00567.00215900121276700
2013-04-11585.00585.00565.00570.00214100123131400
2013-04-10573.00577.00562.00576.00367300208783700
2013-04-09582.00585.00565.00574.00236400135975500
2013-04-08555.00589.00554.00582.00282200160799600
2013-04-05565.00584.00557.00559.00361500205192900
2013-04-04561.00561.00531.00559.00275000150822100
2013-04-03570.00580.00555.00561.00257900146144700
2013-04-02538.00578.00530.00570.00478800262612900
2013-04-01600.00605.00545.00548.00517900294029900
2013-03-29615.00623.00595.00607.00297900179939900
2013-03-28630.00633.00606.00619.00293300181481900
2013-03-27603.00640.00599.00626.00478100298108200
2013-03-26593.00600.00586.00596.00209600124313600
2013-03-25608.00612.00587.00603.00359700214975600
2013-03-22619.00623.00603.00603.00315000191999900
2013-03-21613.00628.00592.00628.00406100247532800
2013-03-19615.00629.00606.00611.00394600242708800
2013-03-18610.00635.00610.00611.00360800223030800
2013-03-15639.00651.00617.00625.00704400444780300
2013-03-14670.00671.00648.00659.00394100259785900
2013-03-13682.00685.00651.00656.00592300395066400
2013-03-12644.00680.00601.00673.001383800893987000
2013-03-11674.00689.00632.00632.001331700885334100
2013-03-08660.00670.00635.00668.0015313001001094100
2013-03-07590.00651.00590.00651.0026430001646692200
2013-03-06564.00585.00555.00580.00669200382999800
2013-03-05575.00575.00559.00560.00573300325684000
2013-03-04560.00588.00545.00572.001756200994075800
2013-03-01510.00529.00510.00523.00216900113135100
2013-02-28520.00524.00506.00509.00241900124147000
2013-02-27530.00533.00510.00519.00424500220701800
2013-02-26526.00545.00524.00527.00379400202053300
2013-02-25516.00544.00510.00542.00906600483988600
2013-02-22514.00515.00502.00510.00305800155052000
2013-02-21510.00514.00502.00513.00296000150393100
2013-02-20482.00515.00479.00515.00408500202091400
2013-02-19478.00487.00476.00483.0015190072896300
2013-02-18479.00486.00475.00484.00245000117873000
2013-02-15493.00493.00432.00479.00667800305380000
2013-02-14475.00495.00475.00487.00358600174123200
2013-02-13488.00488.00450.00474.00760600356655800
2013-02-12524.00524.00486.00490.00696000349355600
2013-02-08545.00546.00515.00527.00761800406248700
2013-02-07507.00515.00502.00515.00281100142726900
2013-02-06520.00520.00505.00510.00250500127840800
2013-02-05524.00533.00505.00511.00403900210031200
2013-02-04526.00526.00512.00521.00330000170854100
2013-02-01538.00539.00519.00521.00500600264355400
2013-01-31508.00540.00502.00532.00738100386614700
2013-01-30499.00515.00499.00507.00348500176374900
2013-01-29510.00520.00494.00500.00575100291772300
2013-01-28501.00522.00500.00516.00562700289320800
2013-01-25533.00533.00506.00508.00395300204258800
2013-01-24505.00523.00498.00519.00445400227042300
2013-01-23522.00529.00505.00507.00460900237070700
2013-01-22548.00550.00510.00537.00739300389937800
2013-01-21539.00553.00528.00539.00776500422231400
2013-01-18530.00550.00517.00520.00782200416694700
2013-01-17530.00535.00480.00521.001319300667933700
2013-01-16519.00562.00514.00543.001363500738785200
2013-01-15535.00535.00509.00517.001085400562100900
2013-01-11548.00575.00528.00536.001080600587763800
2013-01-10586.00603.00550.00559.001509600869088400
2013-01-09595.00622.00582.00594.0025550001535632900
2013-01-08583.00600.00560.00600.001459300845408200
2013-01-07510.00602.00495.00587.0038660002176831100
2013-01-04520.00529.00501.00503.00826100423826200
2012-12-28500.00510.00488.00510.00802300402344100
2012-12-27510.00536.00491.00496.0022298001153441000
2012-12-26469.00510.00465.00509.001706900848555300
2012-12-25484.00493.00466.00467.00884600420750600
2012-12-21502.00510.00458.00484.0021011001015651300
2012-12-20495.00508.00488.00503.001086000541776900
2012-12-19517.00522.00487.00492.0029903001518345900
2012-12-18470.00516.00463.00511.0055243002713196700
2012-12-17409.00446.00408.00442.001684600725117300
2012-12-14422.00442.00414.00414.001347600576986600
2012-12-13417.00446.00404.00434.0034110001443803900
2012-12-12443.00479.00417.00427.0056244002506005800
2012-12-11409.00449.00393.00449.0042091001774907100
2012-12-10375.00408.00375.00405.0032759001264208200
2012-12-07340.00368.00340.00368.002171900777207900
2012-12-06350.00355.00335.00341.002190400757969000
2012-12-05316.00339.00316.00337.002761600908073200
2012-12-04296.00315.00289.00311.00680000206537000
2012-12-03309.00321.00298.00304.00681000211203600
2012-11-30310.00318.00300.00305.001024900319860400
2012-11-29320.00324.00303.00310.001175800367520300
2012-11-28289.00351.00285.00324.0039262001261815600
2012-11-27260.00286.00260.00286.00615900170129600
2012-11-26280.00282.00264.00267.00657900179286600
2012-11-22266.00280.00262.00276.001444900392407700
2012-11-21249.00263.00249.00261.001109600284405000
2012-11-20232.00248.00230.00248.00524700125204600
2012-11-19226.00231.00226.00229.0013680031244200
2012-11-16222.00229.00222.00227.0012650028404800
2012-11-15219.00223.00215.00220.0010420022808400
2012-11-14218.00220.00210.00218.0029010062468000
2012-11-13226.00228.00217.00221.0018610041599500
2012-11-12238.00238.00222.00224.0022430051398100
2012-11-09230.00237.00223.00236.0028130065117000
2012-11-08225.00231.00221.00230.0013630030830400
2012-11-07233.00234.00222.00229.0016080036757600
2012-11-06235.00235.00227.00228.0015740036325000
2012-11-05230.00239.00227.00236.0042530099290000
2012-11-02222.00234.00221.00234.00552200125322400
2012-11-01216.00220.00211.00218.0017950038701900
2012-10-31222.00222.00213.00213.0020720044823400
2012-10-30223.00225.00215.00221.00676600149775200
2012-10-29204.00219.00204.00217.0043580092602900
2012-10-26209.00214.00202.00204.0035690074180800
2012-10-25199.00209.00197.00209.0024080048980900
2012-10-24199.00201.00195.00199.0011490022747000
2012-10-23200.00201.00197.00199.0010760021423400
2012-10-22198.00203.00197.00200.006830013663800
2012-10-19200.00201.00195.00200.007090014119800
2012-10-18200.00201.00197.00199.007910015753300
2012-10-17197.00202.00196.00200.009500018964200
2012-10-16197.00197.00192.00196.005950011608000
2012-10-15194.00198.00193.00195.008280016124300
2012-10-12199.00200.00193.00194.0020210039647400
2012-10-11200.00201.00197.00198.0011210022280000
2012-10-10203.00204.00197.00200.0014810029727000
2012-10-09206.00208.00201.00203.0026720054664800
2012-10-05201.00201.00197.00199.007300014525700
2012-10-04200.00201.00197.00199.0012900025755300
2012-10-03196.00209.00195.00200.00499100100542200
2012-10-02186.00196.00186.00193.0018640035653400
2012-10-01184.00186.00182.00185.0011080020448600
2012-09-28182.00186.00181.00184.008350015370300
2012-09-27183.00183.00179.00182.00531009594600
2012-09-26183.00183.00180.00181.006210011285600
2012-09-25184.00185.00181.00183.006600012099400
2012-09-24185.00185.00181.00184.00364006646900
2012-09-21182.00189.00180.00184.006070011102000
2012-09-20191.00191.00181.00182.0010580019596100
2012-09-19190.00191.00188.00190.006350012069900
2012-09-18187.00190.00185.00188.0010290019390800
2012-09-14180.00186.00180.00184.006200011298900
2012-09-13179.00184.00179.00182.007730013894200
2012-09-12179.00182.00177.00179.00444007939600
2012-09-11182.00183.00180.00181.00408007406700
2012-09-10186.00187.00184.00187.00102001894500
2012-09-07181.00186.00179.00183.00513009366200
2012-09-06174.00178.00174.00178.00499008784500
2012-09-05179.00182.00173.00176.0013580023925400
2012-09-04185.00185.00175.00180.0028210050220900
2012-09-03188.00189.00185.00185.00515009616800
2012-08-31190.00190.00185.00187.008120015124700
2012-08-30189.00191.00188.00190.00371007003600
2012-08-29194.00194.00190.00190.00336006422600
2012-08-28193.00195.00191.00195.00407007837800
2012-08-27190.00196.00189.00192.008720016715900
2012-08-24196.00197.00192.00196.005790011291400
2012-08-23200.00200.00195.00196.00224004408700
2012-08-22198.00201.00198.00198.00497009921100
2012-08-21199.00200.00197.00199.00234004642400
2012-08-20202.00202.00197.00197.00382007674900
2012-08-17199.00199.00196.00199.00325006428500
2012-08-16195.00199.00192.00199.009860019444700
2012-08-15194.00198.00193.00194.005880011464300
2012-08-14197.00199.00193.00195.007030013756800
2012-08-13203.00207.00199.00199.008690017570000
2012-08-10195.00201.00190.00201.008210016072700
2012-08-09193.00195.00192.00192.00450008686400
2012-08-08196.00200.00194.00194.00410008029900
2012-08-07199.00200.00194.00198.005550010954500
2012-08-06194.00199.00188.00199.009700018648400
2012-08-03198.00198.00190.00196.009980019254800
2012-08-02200.00200.00197.00197.00262005216000
2012-08-01195.00199.00195.00199.00270005335500
2012-07-31193.00198.00193.00195.00464009067400
2012-07-30197.00198.00192.00192.005470010703400
2012-07-27201.00201.00195.00197.00364007223000
2012-07-26197.00198.00193.00198.005450010645900
2012-07-25200.00200.00194.00195.007280014353800
2012-07-24192.00200.00192.00199.006800013380500
2012-07-23195.00197.00190.00192.0013360025815500
2012-07-20209.00212.00197.00197.0020640041765200
2012-07-19214.00215.00209.00211.0014520030861400
2012-07-18203.00215.00202.00213.0028570059870500
2012-07-17202.00203.00196.00201.0012200024384100
2012-07-13196.00201.00196.00198.0010510020856400
2012-07-12190.00195.00190.00195.0010360019980100
2012-07-11193.00193.00187.00191.009590018313600
2012-07-10197.00198.00193.00194.007970015567800
2012-07-09200.00200.00195.00198.005180010204400

   ※ 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