[4748 JQスタンダード] 構造計画 日足 時系列データ

[4748 JQスタンダード] 構造計画 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121220.001250.001185.001250.0041004995000
2013-07-111210.001255.001199.001214.0053006409800
2013-07-101141.001270.001141.001234.001250015105500
2013-07-091120.001141.001120.001141.0010001126200
2013-07-081142.001175.001116.001138.0035003964900
2013-07-051160.001180.001135.001140.0028003240100
2013-07-041153.001153.001110.001140.00800899700
2013-07-031140.001150.001140.001140.0015001718100
2013-07-021080.001129.001080.001129.0024002640900
2013-07-011022.001085.001022.001085.0035003664200
2013-06-281000.001055.001000.001050.0018001866300
2013-06-271010.001062.00985.00998.0049004894900
2013-06-261094.001124.001001.001061.0088009199100
2013-06-251180.001200.001147.001173.0026003058100
2013-06-241142.001185.001142.001180.009001048200
2013-06-211108.001140.001108.001140.0031003498100
2013-06-201170.001170.001168.001168.00500584800
2013-06-191201.001209.001180.001180.0016001915600
2013-06-181171.001220.001171.001206.0015001797000
2013-06-171170.001200.001170.001190.0025002960100
2013-06-141290.001290.001160.001171.0037004421500
2013-06-1300
2013-06-121298.001300.001209.001297.0030003807300
2013-06-111377.001377.001339.001349.0038005110900
2013-06-101325.001339.001295.001339.0018002358100
2013-06-071160.001269.001151.001269.0085009977700
2013-06-061420.001420.001280.001310.0058007829000
2013-06-051321.001425.001321.001420.0053007353300
2013-06-041309.001369.001309.001369.009001186500
2013-06-031335.001350.001270.001349.0061008105700
2013-05-311381.001390.001361.001390.008001103600
2013-05-301352.001371.001341.001371.0034004592200
2013-05-291361.001390.001361.001390.0013001780700
2013-05-281373.001400.001350.001360.0014001923800
2013-05-271360.001370.001360.001360.0021002866600
2013-05-241380.001444.001350.001420.00850011802700
2013-05-231595.001595.001380.001380.00800011884700
2013-05-221490.001600.001490.001569.001080016927000
2013-05-211539.001539.001477.001490.0018002738200
2013-05-201479.001550.001460.001505.0027004043300
2013-05-171408.001480.001407.001452.0024003452200
2013-05-161518.001518.001400.001405.0060008592100
2013-05-151604.001604.001518.001518.00720011171800
2013-05-141594.001605.001594.001604.0054008652300
2013-05-131631.001635.001551.001555.001030016491900
2013-05-101706.001745.001616.001631.001530025493600
2013-05-091652.001699.001651.001690.001490024921400
2013-05-081620.001659.001600.001635.00930015138300
2013-05-071560.001619.001560.001592.001150018294800
2013-05-021521.001560.001520.001555.001400021625900
2013-05-011520.001530.001500.001521.0038005735100
2013-04-301470.001531.001470.001515.00960014515500
2013-04-261520.001521.001463.001463.00800011961600
2013-04-251480.001530.001474.001530.0055008200800
2013-04-241480.001489.001460.001480.0032004745000
2013-04-231488.001488.001480.001480.009001335600
2013-04-221452.001497.001448.001486.001100016269500
2013-04-191455.001455.001419.001447.0017002438000
2013-04-181465.001465.001449.001455.0059008587200
2013-04-171450.001450.001436.001436.0035005047100
2013-04-161422.001449.001410.001449.0024003422000
2013-04-151479.001479.001443.001455.0065009536400
2013-04-121418.001420.001405.001407.0052007356800
2013-04-111418.001419.001390.001419.0071009920700
2013-04-101420.001420.001400.001400.00850012022700
2013-04-091440.001440.001400.001420.00850012035400
2013-04-081390.001438.001390.001425.00770010852700
2013-04-051420.001433.001415.001416.0062008811200
2013-04-041410.001410.001361.001409.0030004177300
2013-04-031435.001435.001380.001399.001000014028600
2013-04-021396.001420.001315.001405.0049006777600
2013-04-011400.001480.001290.001397.004090056471900
2013-03-291293.001319.001287.001318.0047006097900
2013-03-281330.001330.001286.001300.0076009949500
2013-03-271334.001334.001330.001330.0022002930900
2013-03-261350.001350.001314.001321.0055007291600
2013-03-251421.001421.001350.001380.00730010013400
2013-03-221488.001488.001423.001432.00720010456100
2013-03-211401.001503.001401.001490.001400020371800
2013-03-191375.001485.001375.001460.003460050000400
2013-03-181291.001306.001291.001305.0043005574000
2013-03-151326.001340.001280.001291.001590020693300
2013-03-141355.001372.001312.001335.0070009400400
2013-03-131319.001353.001310.001335.001380018323700
2013-03-121490.001500.001351.001379.002570036341600
2013-03-111595.001615.001450.001475.0078900120523700
2013-03-081306.001595.001306.001595.0090600139738900
2013-03-071410.001450.001220.001295.004310058062700
2013-03-061268.001395.001230.001392.005540071721200
2013-03-051144.001220.001135.001220.002480029262200
2013-03-041126.001126.001115.001118.0061006842600
2013-03-011095.001100.001078.001100.0018001960600
2013-02-281094.001109.001094.001095.0019002089700
2013-02-271082.001094.001081.001094.0021002283000
2013-02-261109.001109.001080.001085.0017001862400
2013-02-251116.001116.001093.001110.0022002438000
2013-02-221071.001118.001064.001116.001810019765000
2013-02-211060.001060.001044.001060.0014001473200
2013-02-201051.001069.001050.001060.0018001901700
2013-02-191070.001078.001041.001042.0021002220500
2013-02-181050.001080.001050.001065.0024002563500
2013-02-151088.001088.001040.001060.0050005280600
2013-02-141082.001088.001061.001088.0022002353800
2013-02-131089.001110.001070.001082.0038004127700
2013-02-121170.001170.001048.001110.003190035785300
2013-02-081045.001055.001022.001037.0062006468500
2013-02-071019.001049.001019.001045.0036003735200
2013-02-061035.001035.001016.001020.0037003778800
2013-02-051011.001070.001011.001015.0045004649400
2013-02-041029.001038.001025.001025.0033003392600
2013-02-011026.001028.001003.001016.0020002029800
2013-01-311016.001036.001015.001015.0021002137100
2013-01-301029.001029.001002.001026.0049004965000
2013-01-291030.001037.001001.001037.0035003574900
2013-01-281030.001030.001011.001030.0083008530300
2013-01-251020.001055.001020.001055.0030003120100
2013-01-241032.001032.00976.001019.0062006232000
2013-01-231093.001100.001010.001012.0068007092100
2013-01-221099.001100.001096.001096.0013001429400
2013-01-211110.001120.001100.001100.0030003321000
2013-01-181114.001120.001080.001119.0030003301500
2013-01-171120.001120.001080.001110.0059006498800
2013-01-161136.001136.001097.001120.0062006957600
2013-01-151170.001210.001130.001135.001980023128900
2013-01-111035.001097.001035.001097.0042004456500
2013-01-101016.001050.001016.001032.0053005446300
2013-01-091030.001030.001013.001016.0015001530400
2013-01-081050.001050.001018.001019.0011001130500
2013-01-071059.001059.001025.001025.0040004152600
2013-01-041000.001025.00986.001025.0059005918600
2012-12-281000.001025.001000.001024.0044004450200
2012-12-271059.001059.00970.001024.001270012667700
2012-12-261036.001059.001036.001059.0021002190100
2012-12-251020.001038.001004.001024.0081008279800
2012-12-211130.001130.00985.001012.001150011877700
2012-12-201160.001160.001070.001100.0081009164700
2012-12-191145.001200.001145.001160.002330027022900
2012-12-181051.001134.001047.001100.001030011039400
2012-12-171090.001090.001047.001049.001250013436700
2012-12-141021.001086.001021.001086.001870019598200
2012-12-13983.001006.00979.001003.0095009391200
2012-12-12984.001020.00983.00983.001860018588800
2012-12-11961.001010.00958.00984.001970019518400
2012-12-10960.00965.00943.00961.0096009210500
2012-12-07930.00960.00930.00960.0026002453500
2012-12-06958.00958.00931.00931.0052004887400
2012-12-05929.00955.00920.00933.0029002704300
2012-12-04948.00957.00917.00929.001060010002900
2012-12-03935.00987.00926.00950.002650025102900
2012-11-30895.00910.00895.00910.0052004704400
2012-11-29892.00905.00890.00895.0038003402400
2012-11-28898.00909.00882.00892.0086007724900
2012-11-27870.00880.00870.00880.0041003590200
2012-11-26849.00870.00849.00870.0043003701100
2012-11-22840.00849.00840.00849.0031002606500
2012-11-21851.00852.00851.00851.001100936200
2012-11-20853.00860.00851.00851.0027002312700
2012-11-19854.00854.00853.00853.0021001791900
2012-11-16856.00861.00854.00854.0046003942700
2012-11-15828.00862.00828.00856.0077006526400
2012-11-14815.00820.00812.00820.0033002690200
2012-11-13818.00819.00815.00815.0034002774200
2012-11-12819.00820.00816.00816.0063005148600
2012-11-09816.00829.00816.00816.001230010069900
2012-11-08820.00827.00816.00816.0058004755600
2012-11-07852.00852.00839.00846.0071006012100
2012-11-06861.00870.00851.00851.0076006515900
2012-11-05863.00863.00847.00852.0096008200400
2012-11-02852.00867.00840.00854.0075006421600
2012-11-01844.00860.00825.00839.00110009262000
2012-10-31870.00870.00818.00830.001590013475500
2012-10-30944.00970.00825.00840.00142000128309500
2012-10-29880.00899.00875.00899.005030044847100
2012-10-26750.00750.00749.00749.0026001948100
2012-10-25737.00751.00737.00750.0019001412900
2012-10-24736.00736.00736.00736.00700515200
2012-10-23731.00731.00731.00731.00500365500
2012-10-22730.00732.00730.00731.00500365300
2012-10-19729.00730.00727.00727.001000728500
2012-10-18735.00735.00729.00729.0029002122300
2012-10-17732.00739.00732.00733.001000732900
2012-10-16727.00732.00727.00731.0017001240400
2012-10-15712.00731.00712.00727.0033002366800
2012-10-12733.00740.00732.00732.0030002204800
2012-10-11739.00741.00732.00732.0030002214600
2012-10-10741.00741.00739.00739.0073005405000
2012-10-09748.00748.00737.00740.0047003485300
2012-10-05748.00749.00747.00747.0015001121700
2012-10-04759.00759.00748.00748.0029002174400
2012-10-03762.00762.00748.00748.0064004835400
2012-10-02741.00760.00741.00755.0031002328000
2012-10-01726.00740.00726.00740.001200877000
2012-09-28740.00740.00727.00727.0014001022100
2012-09-27731.00732.00731.00732.00200146300
2012-09-26730.00730.00730.00730.00200146000
2012-09-25755.00755.00735.00735.0030002256600
2012-09-24741.00741.00728.00728.001100805200
2012-09-21750.00754.00743.00743.0028002101100
2012-09-20748.00753.00747.00750.0020001501700
2012-09-19740.00760.00740.00760.0018001352000
2012-09-18738.00761.00738.00755.0054004061500
2012-09-14735.00738.00722.00738.0030002193200
2012-09-13749.00750.00735.00735.0015001113100
2012-09-12764.00764.00736.00737.0047003543800
2012-09-11762.00785.00760.00779.001360010489900
2012-09-10732.00760.00732.00760.00106007938500
2012-09-07724.00730.00724.00730.0031002246700
2012-09-06712.00720.00708.00720.0037002636200
2012-09-05737.00737.00712.00712.0030002165700
2012-09-04745.00746.00720.00737.0042003069700
2012-09-03748.00763.00739.00750.0026001949500
2012-08-31745.00760.00736.00736.0056004159000
2012-08-30771.00777.00750.00760.001860014206400
2012-08-29769.00781.00753.00754.002840021696300
2012-08-28880.00882.00795.00795.00172500148324300
2012-08-27733.00735.00731.00732.001000732800
2012-08-24748.00748.00733.00748.00800592600
2012-08-23751.00751.00750.00751.00900675700
2012-08-22759.00766.00759.00766.00500381100
2012-08-21771.00779.00770.00774.0046003554100
2012-08-20765.00770.00749.00759.0049003722100
2012-08-17781.00796.00770.00771.0084006496100
2012-08-16806.00815.00769.00800.002960023688500
2012-08-15770.00819.00732.00809.007560058917700
2012-08-14770.00770.00770.00770.001430011011000
2012-08-13670.00670.00670.00670.001300871000
2012-08-10644.00670.00644.00670.0030001941200
2012-08-09620.00644.00620.00644.00800500600
2012-08-08630.00640.00630.00640.00200127000
2012-08-07620.00620.00615.00620.001000618300
2012-08-06620.00620.00620.00620.00200124000
2012-08-03615.00620.00615.00620.00500308000
2012-08-0200
2012-08-01615.00620.00615.00620.00500308000
2012-07-31615.00615.00615.00615.00400246000
2012-07-30615.00615.00615.00615.00900553500
2012-07-27605.00610.00605.00610.001500911000
2012-07-26598.00605.00582.00605.0023001373600
2012-07-25600.00601.00598.00598.0022001317700
2012-07-24605.00605.00605.00605.0010060500
2012-07-23630.00635.00598.00605.0028001736300
2012-07-20641.00645.00640.00640.001300833700
2012-07-19642.00642.00642.00642.00200128400
2012-07-18655.00655.00655.00655.00800524000
2012-07-17658.00668.00656.00656.00700462600
2012-07-13666.00668.00663.00668.00500333000
2012-07-12666.00672.00663.00666.0018001199200
2012-07-11680.00680.00672.00680.0033002228400
2012-07-10666.00676.00666.00672.0034002274700
2012-07-09665.00666.00665.00666.00800532600

   ※ 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