[4709 JQスタンダード] ID 日足 時系列データ

[4709 JQスタンダード] ID (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12511.00515.00511.00515.00700358800
2013-07-11515.00515.00511.00512.001600820100
2013-07-10511.00511.00511.00511.001600817600
2013-07-09510.00511.00510.00511.001300664000
2013-07-08508.00510.00508.00510.00600305400
2013-07-05510.00510.00508.00508.00300152600
2013-07-0400
2013-07-03508.00512.00503.00512.001300659000
2013-07-02510.00510.00507.00507.001200611200
2013-07-01522.00522.00508.00508.00137007147000
2013-06-28512.00512.00507.00512.0033001686300
2013-06-27500.00505.00497.00505.00900450900
2013-06-26500.00500.00496.00496.0096004792400
2013-06-25505.00510.00503.00510.0051002581500
2013-06-24504.00504.00499.00504.001400701100
2013-06-21494.00497.00490.00497.0054002661800
2013-06-20494.00494.00494.00494.0010049400
2013-06-19493.00496.00490.00490.0052002564400
2013-06-18495.00495.00492.00493.00800394600
2013-06-17493.00493.00493.00493.0010049300
2013-06-14497.00497.00491.00491.001700839000
2013-06-13498.00498.00498.00498.0010049800
2013-06-12495.00497.00495.00497.001200595000
2013-06-11499.00499.00492.00497.00900446900
2013-06-10491.00495.00491.00495.00900442300
2013-06-07497.00500.00478.00486.00190009347800
2013-06-06510.00515.00500.00500.0050002523700
2013-06-05515.00515.00505.00510.0028001420500
2013-06-04510.00525.00503.00506.0065003325000
2013-06-03517.00518.00513.00513.0030001543300
2013-05-31523.00523.00521.00522.0026001358900
2013-05-30519.00519.00510.00516.0021001081900
2013-05-29527.00527.00516.00518.0032001674000
2013-05-28522.00522.00520.00520.0021001095300
2013-05-27523.00523.00513.00516.0088004585500
2013-05-24516.00520.00513.00520.0021001082900
2013-05-23527.00528.00512.00516.0062003212100
2013-05-22527.00528.00520.00521.0039002042800
2013-05-21529.00529.00520.00520.0026001357600
2013-05-20518.00521.00518.00519.0036001866700
2013-05-17511.00520.00511.00513.0039001999600
2013-05-16518.00518.00510.00510.0039001998600
2013-05-15522.00522.00518.00518.0074003853700
2013-05-14528.00528.00524.00525.001300683500
2013-05-13523.00530.00523.00526.0027001423500
2013-05-10520.00535.00520.00520.0029001519600
2013-05-09522.00526.00515.00515.0053002762000
2013-05-08520.00522.00520.00520.0031001613200
2013-05-07516.00521.00513.00513.0039002015900
2013-05-02513.00515.00505.00513.0026001331800
2013-05-01515.00515.00507.00510.0044002245600
2013-04-30516.00516.00501.00511.00141007199200
2013-04-26510.00510.00506.00508.00102005195700
2013-04-25511.00517.00508.00512.0090004607800
2013-04-24510.00510.00505.00509.0059002991000
2013-04-23503.00508.00503.00508.0092004640300
2013-04-22503.00504.00501.00504.0053002665800
2013-04-19502.00502.00498.00499.00400199800
2013-04-18498.00502.00495.00501.0038001889800
2013-04-17497.00499.00497.00499.0037001839700
2013-04-16496.00500.00493.00500.0030001488600
2013-04-15499.00501.00495.00495.0065003230300
2013-04-12510.00510.00500.00501.0026001310800
2013-04-11505.00505.00500.00500.0027001356800
2013-04-10510.00510.00505.00505.00200101500
2013-04-09508.00508.00505.00505.001200606900
2013-04-08505.00505.00500.00500.00700352400
2013-04-05514.00514.00490.00500.0047002380800
2013-04-04492.00496.00486.00496.001500735300
2013-04-03499.00499.00499.00499.00400199600
2013-04-02504.00504.00490.00492.0058002868200
2013-04-01505.00512.00502.00502.001800909600
2013-03-29508.00511.00505.00505.001400712300
2013-03-28508.00508.00508.00508.0021001066800
2013-03-27512.00512.00507.00512.0032001627000
2013-03-26522.00526.00520.00521.00140007311000
2013-03-25520.00523.00520.00523.0024001250500
2013-03-22521.00521.00518.00520.001500778400
2013-03-21524.00525.00516.00517.00135007015700
2013-03-19521.00523.00519.00519.0039002031500
2013-03-18518.00523.00518.00519.0022001143400
2013-03-15517.00519.00517.00517.0082004248000
2013-03-14515.00517.00515.00517.001400722600
2013-03-13513.00515.00512.00513.0028001439300
2013-03-12516.00516.00509.00513.00102005217600
2013-03-11516.00522.00516.00516.00100005174300
2013-03-08518.00520.00516.00516.0058003008800
2013-03-07515.00518.00512.00518.0059003040700
2013-03-06514.00515.00513.00515.0057002934200
2013-03-05510.00516.00509.00511.00127006517800
2013-03-04510.00512.00509.00509.001900968900
2013-03-01509.00509.00504.00508.0056002831500
2013-02-28510.00510.00508.00510.0032001631800
2013-02-27511.00513.00511.00512.0031001586200
2013-02-26510.00512.00509.00509.00114005813400
2013-02-25514.00516.00514.00516.001200618000
2013-02-22516.00516.00510.00510.0026001330200
2013-02-21515.00515.00515.00515.00400206000
2013-02-20510.00510.00510.00510.00400204000
2013-02-19508.00508.00508.00508.0010050800
2013-02-18508.00508.00506.00508.001100557000
2013-02-15507.00507.00500.00505.0037001862900
2013-02-14510.00510.00505.00507.0038001929700
2013-02-13512.00515.00510.00510.0031001585500
2013-02-12517.00517.00516.00516.001400722600
2013-02-08516.00517.00516.00517.001000516900
2013-02-07517.00519.00515.00515.001700879400
2013-02-06515.00517.00515.00517.0029001497700
2013-02-05511.00511.00511.00511.00700357700
2013-02-04517.00517.00510.00511.0060003073100
2013-02-01517.00517.00515.00516.0029001497900
2013-01-31517.00518.00517.00517.00800413800
2013-01-30517.00517.00517.00517.001200620400
2013-01-29517.00517.00513.00513.0021001084900
2013-01-28515.00515.00515.00515.00125006437500
2013-01-25515.00518.00515.00518.0043002222500
2013-01-24515.00517.00515.00515.0024001238200
2013-01-23517.00518.00517.00518.00155008014100
2013-01-22515.00515.00513.00513.001100566200
2013-01-21514.00515.00512.00515.0045002313500
2013-01-18517.00518.00514.00516.001300670500
2013-01-17515.00517.00514.00517.0030001546700
2013-01-16516.00518.00516.00517.001000516600
2013-01-15518.00520.00515.00518.0060003099200
2013-01-11515.00520.00515.00520.00200103500
2013-01-1000
2013-01-09519.00520.00513.00519.001900985100
2013-01-08516.00520.00516.00520.0098005093800
2013-01-07520.00521.00516.00520.001200623300
2013-01-04520.00520.00511.00520.001400723700
2012-12-28510.00520.00510.00520.0034001742000
2012-12-27515.00520.00515.00520.00700362700
2012-12-26510.00510.00510.00510.0081004131000
2012-12-25515.00530.00515.00530.001600837200
2012-12-21518.00518.00514.00514.0028001445600
2012-12-20514.00516.00514.00516.0033001702400
2012-12-19514.00515.00514.00514.001200616900
2012-12-18512.00513.00512.00513.00600307300
2012-12-17516.00516.00516.00516.00156008049600
2012-12-14521.00521.00517.00517.00105005459900
2012-12-13520.00524.00517.00524.0026001360000
2012-12-12520.00524.00519.00519.0020001040700
2012-12-11518.00518.00518.00518.00500259000
2012-12-10505.00514.00505.00510.002740013868000
2012-12-07533.00534.00533.00534.00200106700
2012-12-06530.00532.00530.00532.001300689400
2012-12-05525.00531.00525.00531.001200632800
2012-12-04536.00537.00535.00535.001700911100
2012-12-03533.00540.00533.00538.001800966300
2012-11-30532.00532.00532.00532.00200106400
2012-11-29530.00531.00530.00531.00600318400
2012-11-28531.00531.00531.00531.001500796500
2012-11-27530.00530.00530.00530.0021001113000
2012-11-26538.00538.00523.00527.0083004451500
2012-11-22530.00530.00525.00528.0027001423300
2012-11-21530.00535.00530.00530.001800959900
2012-11-20525.00530.00525.00530.00600317200
2012-11-19529.00529.00523.00523.001200631600
2012-11-16527.00527.00527.00527.00200105400
2012-11-15519.00522.00519.00521.0021001091300
2012-11-14540.00540.00520.00525.00167008775500
2012-11-13545.00545.00540.00540.00200108500
2012-11-1200
2012-11-09564.00564.00555.00555.0027001507500
2012-11-08560.00561.00560.00561.0047002633800
2012-11-07550.00565.00550.00565.00174009609000
2012-11-0600
2012-11-05539.00539.00539.00539.0010053900
2012-11-0200
2012-11-0100
2012-10-31530.00530.00522.00522.00500263000
2012-10-30525.00525.00525.00525.00500262500
2012-10-29542.00542.00526.00526.0021001130200
2012-10-26537.00537.00530.00530.0074003971000
2012-10-25528.00530.00528.00530.0035001850900
2012-10-2400
2012-10-23528.00528.00528.00528.001200633600
2012-10-22527.00528.00526.00527.00125006587500
2012-10-19530.00537.00517.00517.0027001405400
2012-10-18520.00520.00520.00520.00400208000
2012-10-1700
2012-10-16515.00519.00515.00519.00500257900
2012-10-15516.00521.00516.00521.00400206900
2012-10-12521.00521.00521.00521.0010052100
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05530.00530.00530.00530.00400212000
2012-10-0400
2012-10-0300
2012-10-02520.00520.00520.00520.00400208000
2012-10-0100
2012-09-28536.00536.00536.00536.001500804000
2012-09-27533.00536.00533.00536.00300160200
2012-09-26533.00533.00528.00528.0073003890400
2012-09-25521.00524.00518.00521.001800936900
2012-09-24537.00537.00520.00520.001400745100
2012-09-21515.00515.00511.00511.00200102600
2012-09-20515.00521.00515.00516.001000519900
2012-09-19508.00509.00508.00509.00300152500
2012-09-18509.00514.00509.00511.001300662800
2012-09-14519.00519.00519.00519.0010051900
2012-09-13510.00510.00510.00510.00400204000
2012-09-12517.00517.00517.00517.00300155100
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-06513.00524.00513.00524.00500257600
2012-09-0500
2012-09-04525.00532.00525.00525.00300158200
2012-09-03534.00534.00534.00534.0010053400
2012-08-3100
2012-08-30516.00530.00516.00530.00300157200
2012-08-29516.00516.00507.00507.001000514500
2012-08-28543.00543.00521.00521.0025001337300
2012-08-27541.00541.00531.00535.00108005823600
2012-08-24530.00536.00530.00531.0045002394900
2012-08-23524.00530.00524.00530.001000528500
2012-08-22517.00520.00517.00518.00600310800
2012-08-21512.00512.00512.00512.00200102400
2012-08-20510.00510.00510.00510.001000510000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-14513.00513.00510.00510.00200102300
2012-08-13530.00530.00511.00511.00600316100
2012-08-10502.00502.00502.00502.0010050200
2012-08-09505.00505.00505.00505.00200101000
2012-08-0800
2012-08-07497.00497.00497.00497.00400198800
2012-08-06504.00507.00504.00507.00400202200
2012-08-03512.00517.00501.00517.001800914400
2012-08-02502.00502.00502.00502.00200100400
2012-08-01500.00504.00498.00503.001400700300
2012-07-3100
2012-07-30535.00535.00511.00512.0025001317100
2012-07-27520.00520.00520.00520.00500260000
2012-07-26528.00528.00528.00528.002740014467200
2012-07-25531.00538.00530.00538.0094004991400
2012-07-24530.00535.00526.00530.0022001167000
2012-07-23526.00540.00524.00530.0053002811500
2012-07-20522.00526.00522.00526.00800420400
2012-07-19520.00521.00520.00521.00600312300
2012-07-18528.00528.00512.00518.0041002119200
2012-07-17515.00520.00515.00520.001000515500
2012-07-13511.00512.00511.00511.00400204500
2012-07-12512.00512.00511.00511.00200102300
2012-07-11520.00520.00510.00510.0029001484800
2012-07-10512.00532.00512.00514.001500778000
2012-07-09510.00517.00510.00512.00400205400

   ※ 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