[4736 JQスタンダード] 日本ラッド 日足 時系列データ

[4736 JQスタンダード] 日本ラッド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12252.00254.00222.00230.0015080036035900
2013-07-11226.00246.00219.00245.0013290031180500
2013-07-10219.00229.00207.00222.008000017403000
2013-07-09215.00219.00214.00214.00408008776800
2013-07-08223.00224.00213.00213.007360015978000
2013-07-05201.00232.00201.00221.0010530022578200
2013-07-04199.00203.00195.00200.00277005511800
2013-07-03205.00205.00197.00203.00242004848400
2013-07-02205.00206.00195.00202.005490010983200
2013-07-01191.00201.00190.00198.00401007797800
2013-06-28186.00197.00183.00193.00497009439600
2013-06-27188.00188.00176.00180.006190011142000
2013-06-26200.00205.00184.00184.0014170027565800
2013-06-25207.00210.00190.00193.0014590029137400
2013-06-24232.00233.00213.00213.0013080028894800
2013-06-21242.00260.00226.00228.0038520092018200
2013-06-20215.00287.00211.00260.001324600342225300
2013-06-19216.00226.00206.00207.007160015269600
2013-06-18212.00213.00200.00204.007420015387500
2013-06-17185.00226.00184.00206.0024860050492200
2013-06-14188.00188.00182.00188.0074001370800
2013-06-13184.00186.00181.00183.0060001092300
2013-06-12179.00189.00179.00188.00317005809600
2013-06-11194.00194.00186.00193.00112002121900
2013-06-10186.00195.00184.00194.00361006772000
2013-06-07178.00183.00172.00183.00373006629600
2013-06-06214.00214.00182.00185.00481009604900
2013-06-05218.00222.00208.00214.00383008235200
2013-06-04223.00223.00215.00216.00309006760700
2013-06-03226.00231.00224.00225.00221005003100
2013-05-31224.00231.00222.00230.004810010870300
2013-05-30230.00230.00219.00220.006730015041400
2013-05-29226.00230.00224.00226.006010013621100
2013-05-28221.00226.00218.00223.00202004479400
2013-05-27225.00226.00215.00221.005440011954700
2013-05-24224.00252.00221.00230.0017400040489200
2013-05-23239.00241.00220.00224.0017710041005100
2013-05-22270.00271.00243.00245.0023190060071000
2013-05-21317.00373.00270.00271.00988100338210600
2013-05-20260.00293.00253.00293.00451200128704600
2013-05-17212.00225.00210.00213.00173003763600
2013-05-16220.00225.00193.00212.00479009859200
2013-05-15244.00244.00211.00230.004400010089100
2013-05-14252.00275.00237.00241.008370020939700
2013-05-13221.00289.00221.00244.0037770096079700
2013-05-10209.00233.00208.00210.0010000021771800
2013-05-09200.00207.00200.00206.0089001824500
2013-05-08203.00205.00197.00197.00122002473000
2013-05-07197.00203.00195.00201.00265005288500
2013-05-02193.00195.00189.00194.00154002947500
2013-05-01199.00199.00194.00194.00132002579800
2013-04-30196.00196.00190.00196.004300832500
2013-04-26193.00195.00189.00194.00172003298800
2013-04-25207.00208.00192.00200.00482009681100
2013-04-24193.00216.00193.00200.008600017440200
2013-04-23188.00190.00186.00190.00165003106300
2013-04-22185.00187.00183.00187.0095001757800
2013-04-19185.00185.00176.00182.00269004805400
2013-04-18181.00186.00181.00184.00112002056900
2013-04-17180.00182.00176.00179.0083001493000
2013-04-16176.00178.00176.00178.002300406600
2013-04-15181.00181.00175.00177.00194003476400
2013-04-12180.00182.00178.00180.003400610100
2013-04-11180.00180.00177.00180.0057001018600
2013-04-10178.00180.00178.00179.0065001166800
2013-04-09179.00179.00176.00179.0084001499900
2013-04-08180.00183.00175.00179.00149002643100
2013-04-05180.00182.00179.00180.00101001823000
2013-04-04176.00184.00176.00184.0082001490400
2013-04-03178.00178.00176.00176.003200569200
2013-04-02175.00180.00175.00179.0066001177000
2013-04-01186.00187.00172.00174.00111001982000
2013-03-29188.00188.00188.00188.0040075200
2013-03-28190.00190.00188.00188.001300246600
2013-03-27188.00190.00188.00190.0050094800
2013-03-26198.00200.00190.00190.0054001054900
2013-03-25193.00199.00190.00199.0063001239200
2013-03-22198.00198.00185.00194.0097001849600
2013-03-21192.00193.00188.00188.00151002872600
2013-03-19191.00191.00190.00190.00800152200
2013-03-18195.00195.00190.00191.0080001550700
2013-03-15190.00199.00187.00198.00297005787300
2013-03-14188.00191.00187.00190.0087001651400
2013-03-13185.00191.00185.00187.00263004939500
2013-03-12183.00183.00183.00183.0010018300
2013-03-11188.00188.00182.00182.002800514900
2013-03-08185.00188.00181.00183.00108001986800
2013-03-07184.00187.00183.00185.003800705900
2013-03-06183.00188.00183.00184.003400631000
2013-03-05180.00187.00180.00185.004500833200
2013-03-04180.00184.00177.00180.003700671500
2013-03-01179.00180.00179.00180.001000179900
2013-02-28178.00179.00178.00179.00900160900
2013-02-27180.00180.00175.00176.001400248500
2013-02-26178.00178.00173.00174.003000524800
2013-02-25180.00186.00178.00178.00198003617800
2013-02-22180.00180.00178.00179.00800143000
2013-02-21178.00180.00175.00180.004000703800
2013-02-20178.00178.00173.00177.001700298300
2013-02-19178.00178.00178.00178.0020035600
2013-02-18175.00180.00175.00177.001800317200
2013-02-15180.00180.00178.00178.004500803000
2013-02-14180.00180.00178.00178.00700125000
2013-02-13185.00186.00179.00179.0085001557300
2013-02-12184.00187.00184.00184.0067001234800
2013-02-08183.00188.00183.00183.00231004280000
2013-02-07183.00185.00182.00185.004000732900
2013-02-06184.00184.00181.00183.0074001354500
2013-02-05182.00184.00175.00184.00165002958300
2013-02-04183.00188.00182.00188.00180003325400
2013-02-01183.00184.00182.00184.001400256200
2013-01-31184.00184.00183.00183.003500642800
2013-01-30183.00185.00183.00184.0070001283500
2013-01-29186.00186.00182.00183.0069001271200
2013-01-28185.00186.00183.00184.003200589600
2013-01-25188.00188.00183.00186.0072001340400
2013-01-24183.00188.00183.00186.002700501000
2013-01-23185.00186.00181.00181.0095001744000
2013-01-22187.00187.00185.00186.0082001526100
2013-01-21186.00190.00181.00187.00168003130200
2013-01-18180.00186.00180.00186.0071001306100
2013-01-17180.00182.00178.00178.004100742700
2013-01-16182.00183.00180.00181.002600473500
2013-01-15180.00186.00179.00182.00121002199800
2013-01-11184.00185.00182.00183.0070001285600
2013-01-10184.00184.00181.00184.0067001223100
2013-01-09182.00183.00180.00182.0067001214000
2013-01-08180.00181.00180.00180.002600468600
2013-01-07180.00186.00178.00180.00103001862900
2013-01-04177.00178.00175.00178.005600988000
2012-12-28173.00178.00173.00176.0081001418100
2012-12-27173.00175.00171.00173.0090001555200
2012-12-26173.00173.00170.00170.002200377700
2012-12-25173.00173.00170.00170.00109001868500
2012-12-21175.00175.00171.00171.00244004221200
2012-12-20179.00180.00174.00178.00116002051900
2012-12-19180.00181.00178.00179.001200215000
2012-12-18180.00186.00177.00179.00173003159800
2012-12-17180.00180.00177.00178.004800854800
2012-12-14181.00183.00177.00180.00134002403600
2012-12-13184.00184.00177.00180.00238004281600
2012-12-12173.00204.00173.00179.0028630054005300
2012-12-11176.00186.00171.00171.00257004499300
2012-12-10172.00200.00171.00172.009080016903100
2012-12-07170.00174.00168.00171.004800819400
2012-12-06168.00169.00168.00168.003900655300
2012-12-05170.00171.00165.00171.0065001085200
2012-12-04171.00174.00165.00169.0097001638900
2012-12-03172.00172.00170.00170.002300393900
2012-11-30170.00177.00169.00172.0073001268700
2012-11-29170.00173.00169.00172.00129002204900
2012-11-28177.00183.00170.00171.00540009441600
2012-11-27197.00210.00172.00174.0034240066361600
2012-11-26166.00167.00162.00162.0062001017400
2012-11-22169.00171.00165.00167.0062001043800
2012-11-21164.00167.00163.00167.0065001066700
2012-11-20170.00172.00167.00167.005500937600
2012-11-19165.00170.00162.00162.004200698100
2012-11-16159.00161.00157.00157.004300681400
2012-11-15157.00158.00157.00158.0040062900
2012-11-14157.00159.00157.00158.001000157600
2012-11-13159.00160.00157.00157.0089001411400
2012-11-12162.00162.00160.00161.0069001108900
2012-11-09163.00164.00163.00163.004900798800
2012-11-08164.00166.00164.00164.001700279300
2012-11-07169.00169.00165.00168.004000669100
2012-11-06168.00169.00168.00168.001000168300
2012-11-05173.00173.00168.00168.00800135800
2012-11-02169.00175.00167.00168.003900667800
2012-11-01166.00166.00166.00166.00700116200
2012-10-31168.00169.00166.00169.004500756900
2012-10-30167.00167.00165.00167.001800298700
2012-10-29166.00168.00166.00167.003000498800
2012-10-26167.00167.00166.00167.0030050000
2012-10-25173.00173.00165.00168.00117001958800
2012-10-24169.00170.00167.00170.002500421300
2012-10-23169.00169.00167.00169.005500921900
2012-10-22170.00170.00170.00170.0030051000
2012-10-19170.00170.00168.00168.002400407700
2012-10-18170.00170.00165.00166.0076001266900
2012-10-17167.00171.00165.00167.005200867500
2012-10-16161.00170.00161.00170.00152002536800
2012-10-15161.00164.00160.00160.005200838400
2012-10-12163.00165.00162.00165.001700277500
2012-10-11163.00165.00162.00165.003800620500
2012-10-10166.00167.00163.00163.004800791600
2012-10-09166.00167.00165.00166.002200364300
2012-10-05167.00172.00166.00166.003300551600
2012-10-04165.00179.00165.00167.00177003011800
2012-10-03162.00165.00160.00165.00123001991400
2012-10-02170.00170.00160.00162.00284004615400
2012-10-01177.00185.00169.00169.00160002752700
2012-09-28163.00198.00163.00178.0025020046705000
2012-09-27164.00167.00161.00162.001800293800
2012-09-26162.00166.00162.00166.003600589200
2012-09-25171.00171.00167.00169.001800305700
2012-09-24169.00169.00165.00165.0076001270400
2012-09-21167.00172.00167.00169.00158002653500
2012-09-20168.00180.00168.00177.0082001437000
2012-09-19167.00171.00166.00171.0076001272500
2012-09-18172.00172.00170.00171.001000171000
2012-09-1400
2012-09-13168.00179.00165.00172.004300740700
2012-09-12167.00169.00167.00167.001100184300
2012-09-1100
2012-09-10170.00170.00164.00168.002800463700
2012-09-07168.00168.00165.00166.002200367000
2012-09-06168.00168.00168.00168.0050084000
2012-09-05172.00173.00165.00165.004000671400
2012-09-04173.00173.00173.00173.0010017300
2012-09-03173.00173.00173.00173.0020034600
2012-08-31174.00175.00172.00173.001600277500
2012-08-30180.00182.00172.00177.0070001248500
2012-08-29180.00189.00180.00185.002800515400
2012-08-28186.00186.00180.00182.003500644200
2012-08-27193.00199.00180.00186.00123002326300
2012-08-24182.00187.00182.00187.001600292700
2012-08-23178.00185.00176.00182.0087001563500
2012-08-22186.00190.00180.00185.004400812300
2012-08-21188.00215.00184.00186.0010120020413500
2012-08-20183.00185.00180.00185.003700677300
2012-08-17176.00183.00176.00176.002100374400
2012-08-16170.00176.00170.00176.001200208400
2012-08-15167.00170.00167.00170.00800135400
2012-08-14167.00168.00167.00168.0020033500
2012-08-13166.00168.00166.00168.0040066700
2012-08-10165.00166.00165.00166.001100181800
2012-08-09168.00170.00168.00170.0040067500
2012-08-08168.00168.00168.00168.0020033600
2012-08-07166.00166.00166.00166.0020033200
2012-08-06174.00174.00169.00172.001200205900
2012-08-03171.00171.00166.00166.001400236800
2012-08-02171.00171.00171.00171.0040068400
2012-08-01170.00172.00170.00171.001400239800
2012-07-31170.00171.00170.00170.00700119300
2012-07-30172.00172.00172.00172.0010017200
2012-07-27175.00185.00166.00177.0098001665600
2012-07-2600
2012-07-25175.00175.00168.00168.001900329800
2012-07-24167.00167.00165.00165.00700115800
2012-07-23180.00180.00169.00169.003900676300
2012-07-20181.00185.00180.00180.0064001168800
2012-07-19184.00184.00183.00183.0020036700
2012-07-18183.00185.00183.00183.001000183200
2012-07-17188.00188.00188.00188.0050094000
2012-07-13187.00190.00187.00189.00600113300
2012-07-12198.00198.00185.00188.003500658900
2012-07-11191.00197.00191.00196.0061001189200
2012-07-10194.00201.00188.00191.00180003506100
2012-07-09192.00200.00192.00194.0083001626900

   ※ 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