[4752 JQスタンダード] 昭和システム 日足 時系列データ

[4752 JQスタンダード] 昭和システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12400.00400.00399.00399.002500999700
2013-07-11399.00399.00399.00399.0010039900
2013-07-10399.00399.00399.00399.002400957600
2013-07-09400.00400.00400.00400.002000800000
2013-07-08400.00400.00400.00400.0032001280000
2013-07-05400.00400.00400.00400.00700280000
2013-07-04400.00400.00400.00400.002200880000
2013-07-03404.00415.00401.00415.0056002277500
2013-07-02395.00420.00395.00420.0080003220000
2013-07-01395.00395.00395.00395.0028001106000
2013-06-2800
2013-06-2700
2013-06-26401.00401.00337.00395.002300841300
2013-06-2500
2013-06-2400
2013-06-21410.00410.00401.00401.002000810500
2013-06-20410.00410.00410.00410.0055002255000
2013-06-19410.00410.00410.00410.0040001640000
2013-06-18408.00410.00408.00410.001500614800
2013-06-17403.00406.00403.00403.00400161500
2013-06-14403.00403.00403.00403.001300523900
2013-06-13399.00399.00399.00399.0084003351600
2013-06-12400.00400.00385.00399.0033001318300
2013-06-11419.00419.00419.00419.0010041900
2013-06-10389.00399.00389.00399.001100428900
2013-06-07397.00397.00389.00389.0047001852300
2013-06-06399.00399.00397.00397.0078003100600
2013-06-05402.00402.00401.00401.0038001524900
2013-06-04410.00410.00410.00410.0067002747000
2013-06-03420.00425.00420.00420.0039001640300
2013-05-31404.00420.00404.00420.00113004665000
2013-05-30404.00404.00404.00404.0092003716800
2013-05-29398.00405.00398.00404.0059002380600
2013-05-28390.00397.00390.00397.00102004009100
2013-05-27386.00396.00386.00390.0044001720600
2013-05-24377.00398.00377.00385.0070002730800
2013-05-23418.00419.00372.00373.00169006767400
2013-05-22404.00415.00401.00410.003100012643000
2013-05-21375.00390.00374.00390.00182006922800
2013-05-20379.00379.00368.00375.00157005873100
2013-05-17358.00365.00358.00365.001200436600
2013-05-16380.00390.00351.00353.0089003292500
2013-05-15380.00399.00375.00380.00119004572200
2013-05-14371.00411.00365.00366.00203007760900
2013-05-13323.00332.00323.00332.002300750800
2013-05-10330.00333.00321.00321.0032001041100
2013-05-09337.00337.00323.00333.0094003059600
2013-05-08339.00340.00331.00339.00500168000
2013-05-07341.00341.00333.00333.001800613000
2013-05-02330.00344.00330.00342.00600202400
2013-05-01330.00330.00322.00322.0080002639200
2013-04-30330.00330.00330.00330.0010033000
2013-04-26330.00330.00330.00330.002600858000
2013-04-25345.00349.00330.00330.0072002384300
2013-04-24345.00345.00341.00345.001000344600
2013-04-23340.00344.00328.00333.0047001602100
2013-04-22330.00350.00327.00327.00198006695100
2013-04-19319.00328.00319.00325.001900610100
2013-04-18312.00319.00302.00319.0038001151500
2013-04-17320.00320.00320.00320.001000320000
2013-04-16328.00328.00310.00310.0030095800
2013-04-15315.00330.00315.00315.003000947300
2013-04-12316.00317.00315.00315.001100348000
2013-04-11301.00308.00301.00308.001700515700
2013-04-10301.00301.00301.00301.001000301000
2013-04-09300.00301.00298.00301.0052001560700
2013-04-08305.00305.00304.00304.0020060900
2013-04-05305.00305.00305.00305.00800244000
2013-04-0400
2013-04-0300
2013-04-02302.00302.00302.00302.0010030200
2013-04-0100
2013-03-29303.00303.00303.00303.0010030300
2013-03-2800
2013-03-27302.00302.00302.00302.0041001238200
2013-03-26311.00311.00311.00311.002400746400
2013-03-25305.00311.00305.00311.00400122600
2013-03-22301.00301.00301.00301.00100003010000
2013-03-21301.00301.00301.00301.002000602000
2013-03-1900
2013-03-18315.00320.00309.00309.00141004392200
2013-03-15310.00310.00307.00307.003200989900
2013-03-14314.00314.00310.00310.0030093400
2013-03-13316.00316.00314.00314.0030094600
2013-03-12310.00311.00310.00311.001600496500
2013-03-11310.00336.00310.00320.001700543400
2013-03-08306.00306.00303.00304.002800852400
2013-03-07309.00309.00306.00306.0020061500
2013-03-06306.00307.00302.00307.0039001191300
2013-03-05309.00315.00309.00315.00800248200
2013-03-04309.00314.00309.00309.001300403200
2013-03-01306.00320.00306.00320.00900286600
2013-02-2800
2013-02-2700
2013-02-26320.00320.00320.00320.001200384000
2013-02-2500
2013-02-2200
2013-02-21323.00323.00323.00323.0020064600
2013-02-2000
2013-02-19309.00309.00309.00309.0010030900
2013-02-18310.00310.00310.00310.0020062000
2013-02-15300.00305.00290.00290.0043001285000
2013-02-14313.00313.00293.00300.003300992100
2013-02-1300
2013-02-12315.00315.00315.00315.0020063000
2013-02-08313.00313.00308.00308.002200681500
2013-02-07313.00313.00313.00313.001000313000
2013-02-06315.00315.00315.00315.00500157500
2013-02-05312.00320.00312.00319.001200375900
2013-02-04320.00320.00320.00320.001300416000
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-29319.00320.00319.00320.001200383900
2013-01-2800
2013-01-25305.00305.00305.00305.001000305000
2013-01-2400
2013-01-23320.00320.00306.00306.00700217100
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15332.00332.00324.00324.002800927200
2013-01-11340.00340.00340.00340.0030001020000
2013-01-10339.00339.00339.00339.0010033900
2013-01-09335.00337.00335.00337.001400469800
2013-01-08331.00335.00331.00335.002200731700
2013-01-07332.00332.00332.00332.001000332000
2013-01-0400
2012-12-28310.00310.00286.00286.001200367200
2012-12-2700
2012-12-26301.00301.00301.00301.0020060200
2012-12-2500
2012-12-2100
2012-12-20301.00301.00301.00301.0010030100
2012-12-19305.00305.00305.00305.00700213500
2012-12-18305.00305.00305.00305.001900579500
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-11315.00315.00305.00305.0036001133000
2012-12-1000
2012-12-07315.00315.00315.00315.00700220500
2012-12-06300.00308.00300.00308.0020060800
2012-12-0500
2012-12-0400
2012-12-03290.00290.00290.00290.001000290000
2012-11-30298.00298.00298.00298.0010029800
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26320.00320.00298.00298.001400443800
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-19314.00320.00314.00320.001400442900
2012-11-16305.00314.00305.00314.00700217600
2012-11-15296.00305.00296.00305.00600180700
2012-11-1400
2012-11-1300
2012-11-12296.00296.00296.00296.0010029600
2012-11-0900
2012-11-0800
2012-11-07314.00314.00295.00295.00800243600
2012-11-06303.00312.00303.00312.00900276800
2012-11-0500
2012-11-02298.00298.00298.00298.001000298000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-26312.00314.00312.00314.001600499600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15320.00320.00312.00312.002500799200
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05305.00305.00305.00305.00600183000
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26294.00294.00294.00294.00900264600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18294.00294.00294.00294.002700793800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11278.00294.00278.00294.0047001372200
2012-09-1000
2012-09-07320.00320.00300.00300.00400125300
2012-09-0600
2012-09-05324.00324.00324.00324.00800259200
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27327.00329.00327.00329.001100360900
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15328.00328.00327.00327.002700885500
2012-08-14340.00340.00340.00340.00300102000
2012-08-13335.00335.00335.00335.0010033500
2012-08-1000
2012-08-09342.00342.00335.00335.00300101200
2012-08-0800
2012-08-07330.00330.00330.00330.0010033000
2012-08-06330.00330.00330.00330.00700231000
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30319.00330.00319.00330.002400786900
2012-07-2700
2012-07-26315.00315.00315.00315.001400441000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18310.00315.00310.00315.001500470000
2012-07-17305.00310.00305.00310.001000307000
2012-07-13305.00305.00305.00305.00500152500
2012-07-1200
2012-07-11300.00303.00300.00303.00900270600
2012-07-10315.00315.00315.00315.0030094500
2012-07-09330.00330.00330.00330.00700231000

   ※ 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