[4754 JQスタンダード] トスネット 日足 時系列データ

[4754 JQスタンダード] トスネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12398.00398.00390.00396.0042001655800
2013-07-11390.00395.00390.00395.00400157400
2013-07-10391.00398.00391.00391.001900749100
2013-07-09395.00395.00390.00390.00300118000
2013-07-08396.00397.00390.00390.0051002013300
2013-07-05389.00395.00388.00395.002200866000
2013-07-04385.00388.00380.00388.001000384800
2013-07-03383.00393.00383.00393.001800697800
2013-07-02380.00382.00380.00382.0041001558600
2013-07-01380.00380.00378.00378.00500189500
2013-06-28380.00380.00380.00380.001200456000
2013-06-27370.00370.00370.00370.00800296000
2013-06-26372.00373.00370.00370.002400890600
2013-06-25373.00373.00372.00372.0027001007000
2013-06-24380.00381.00380.00381.00800304100
2013-06-21380.00380.00370.00379.002300868300
2013-06-20380.00380.00380.00380.00800304000
2013-06-19378.00398.00376.00389.0098003814100
2013-06-18372.00372.00366.00370.002000743200
2013-06-17371.00373.00370.00372.002500927600
2013-06-14374.00375.00362.00365.0035001303600
2013-06-13359.00363.00357.00362.001500540100
2013-06-12359.00360.00359.00360.00900323500
2013-06-11362.00365.00360.00360.001000363700
2013-06-10345.00360.00345.00359.0057001997300
2013-06-07352.00358.00343.00354.0072002506700
2013-06-06388.00388.00341.00356.00198007160400
2013-06-05400.00400.00394.00394.0054002158100
2013-06-04390.00400.00388.00400.0066002606900
2013-06-03391.00392.00388.00390.001500585200
2013-05-31392.00392.00392.00392.0020078400
2013-05-30391.00399.00390.00390.002000782200
2013-05-29399.00400.00392.00394.001300516700
2013-05-28397.00403.00395.00399.0026001038200
2013-05-27401.00401.00390.00400.0037001465300
2013-05-24403.00410.00401.00404.0077003100800
2013-05-23416.00423.00403.00403.00130005324200
2013-05-22415.00425.00415.00423.0024001000800
2013-05-21425.00425.00417.00421.0027001140000
2013-05-20425.00426.00425.00426.0035001487800
2013-05-17410.00423.00410.00423.0050002084200
2013-05-16417.00424.00405.00415.00123005098300
2013-05-15437.00441.00425.00435.00196008504000
2013-05-14450.00458.00442.00451.002700012107300
2013-05-13436.00436.00430.00433.0036001557800
2013-05-10432.00437.00432.00432.0049002120300
2013-05-09441.00442.00432.00432.00104004534800
2013-05-08438.00440.00433.00435.00172007507400
2013-05-07435.00439.00431.00434.00172007468900
2013-05-02425.00432.00425.00428.0094004022500
2013-05-01413.00422.00412.00420.00124005168000
2013-04-30410.00412.00408.00412.0056002294800
2013-04-26410.00410.00405.00408.0028001144000
2013-04-25404.00407.00402.00406.00130005257800
2013-04-24406.00406.00404.00404.0027001093300
2013-04-23405.00407.00405.00405.0025001014900
2013-04-22406.00406.00405.00405.002100851200
2013-04-19405.00405.00400.00400.002300928000
2013-04-18405.00408.00398.00407.0056002265600
2013-04-17400.00404.00395.00402.0068002719200
2013-04-16392.00399.00392.00399.001400550800
2013-04-15399.00404.00396.00404.0051002036500
2013-04-12401.00401.00395.00398.0047001878000
2013-04-11394.00401.00392.00399.0098003866100
2013-04-10394.00396.00389.00392.0096003768200
2013-04-09400.00406.00395.00396.00105004191500
2013-04-08407.00407.00397.00400.0070002819100
2013-04-05393.00405.00393.00399.00146005844700
2013-04-04391.00397.00386.00386.0082003196000
2013-04-03396.00399.00391.00399.0053002090200
2013-04-02385.00392.00365.00390.0087003311200
2013-04-01406.00406.00398.00398.0076003051200
2013-03-29409.00409.00405.00405.0056002273200
2013-03-28407.00410.00404.00410.0047001919500
2013-03-27406.00407.00403.00404.002400971100
2013-03-26415.00415.00403.00403.00127005199900
2013-03-25413.00416.00413.00414.0095003937000
2013-03-22412.00415.00412.00413.0025001033000
2013-03-21402.00415.00401.00415.00240009792500
2013-03-19412.00416.00409.00409.0095003912000
2013-03-18412.00418.00407.00409.0080003288500
2013-03-15420.00420.00409.00411.00109004539700
2013-03-14405.00409.00405.00409.0079003209100
2013-03-13400.00402.00398.00401.0050001997500
2013-03-12420.00420.00394.00400.003390013729400
2013-03-11444.00444.00414.00415.005500023739300
2013-03-08382.00432.00382.00404.008950035166800
2013-03-07382.00388.00380.00388.002600994600
2013-03-06384.00385.00375.00375.0084003168100
2013-03-05374.00374.00370.00370.0040001492400
2013-03-04369.00374.00368.00370.0073002711200
2013-03-01365.00367.00361.00363.0036001311100
2013-02-28366.00366.00360.00366.0040001452700
2013-02-27360.00366.00359.00366.0062002249600
2013-02-26363.00365.00363.00364.001200437200
2013-02-25360.00364.00350.00364.0059002102100
2013-02-22360.00362.00356.00362.0033001182200
2013-02-21364.00364.00358.00358.0063002262100
2013-02-20356.00363.00350.00359.0039001388600
2013-02-19371.00371.00352.00360.0067002395500
2013-02-18370.00371.00351.00371.00124004515400
2013-02-15370.00386.00370.00370.0076002822600
2013-02-14385.00399.00370.00398.002690010344200
2013-02-13423.00430.00420.00430.0032001352400
2013-02-12426.00434.00419.00419.0054002293400
2013-02-08435.00435.00430.00430.002200948200
2013-02-07435.00442.00432.00435.0024001050800
2013-02-06433.00442.00431.00437.0060002608400
2013-02-05438.00443.00429.00429.0041001789400
2013-02-04428.00439.00424.00439.00115004931700
2013-02-01429.00429.00398.00412.0029001203500
2013-01-31422.00429.00422.00429.0038001623700
2013-01-30393.00430.00393.00428.0073003070000
2013-01-29402.00402.00388.00391.002500988700
2013-01-28400.00405.00387.00405.0041001641600
2013-01-25380.00380.00380.00380.001200456000
2013-01-24385.00385.00380.00385.0027001037000
2013-01-23399.00399.00393.00393.0032001271400
2013-01-22405.00405.00405.00405.00700283500
2013-01-21395.00405.00394.00397.00500199600
2013-01-18393.00395.00393.00395.002100825700
2013-01-17400.00400.00393.00393.001300518300
2013-01-16418.00418.00400.00400.00700285900
2013-01-15429.00429.00398.00410.0056002320100
2013-01-11408.00410.00400.00408.0072002933600
2013-01-10393.00394.00391.00393.002400942800
2013-01-09397.00397.00393.00393.001000395400
2013-01-08390.00397.00390.00397.0041001617000
2013-01-07392.00392.00375.00390.0046001759300
2013-01-04390.00393.00378.00388.0057002216100
2012-12-28382.00386.00380.00380.0036001373100
2012-12-27388.00388.00385.00388.0033001279100
2012-12-26370.00370.00369.00370.0033001220900
2012-12-25361.00362.00361.00361.00900325000
2012-12-21361.00365.00361.00365.001600580000
2012-12-20367.00369.00347.00361.0034001226600
2012-12-19362.00369.00362.00369.0038001398700
2012-12-18357.00369.00357.00362.0038001390200
2012-12-17355.00355.00342.00350.0040001413100
2012-12-14345.00346.00345.00346.0037001276900
2012-12-13344.00345.00332.00344.0049001672400
2012-12-12341.00341.00341.00341.0020068200
2012-12-11340.00341.00340.00341.0020068100
2012-12-10339.00339.00339.00339.0010033900
2012-12-07339.00339.00330.00339.001600531400
2012-12-06337.00338.00332.00338.001700570400
2012-12-05337.00337.00337.00337.0010033700
2012-12-04334.00337.00334.00337.0020067100
2012-12-03342.00342.00342.00342.0010034200
2012-11-30343.00343.00335.00343.001100370100
2012-11-29334.00336.00334.00336.00300100600
2012-11-28334.00334.00334.00334.0010033400
2012-11-27336.00336.00336.00336.0010033600
2012-11-2600
2012-11-22345.00345.00345.00345.0031001069500
2012-11-21344.00344.00344.00344.0010034400
2012-11-20345.00345.00332.00332.001200402500
2012-11-1900
2012-11-1600
2012-11-15345.00345.00343.00345.002100724300
2012-11-14343.00343.00331.00331.0038001282100
2012-11-13332.00346.00331.00346.0059001958800
2012-11-12330.00330.00326.00326.00800263400
2012-11-09336.00336.00336.00336.0020067200
2012-11-08332.00332.00332.00332.0020066400
2012-11-07336.00336.00335.00335.00800268400
2012-11-0600
2012-11-0500
2012-11-02336.00336.00336.00336.001200403200
2012-11-01333.00333.00333.00333.0020066600
2012-10-31335.00335.00335.00335.0030001005000
2012-10-30336.00336.00336.00336.00400134400
2012-10-29335.00336.00335.00336.00300100700
2012-10-26334.00338.00334.00334.00500167400
2012-10-25338.00338.00338.00338.00300101400
2012-10-24332.00333.00332.00333.0030099800
2012-10-23339.00339.00332.00332.0020067100
2012-10-22331.00338.00331.00338.001000334400
2012-10-19333.00333.00331.00331.001600530600
2012-10-1800
2012-10-1700
2012-10-16330.00331.00330.00331.00500165200
2012-10-15337.00343.00337.00340.002200743500
2012-10-12333.00335.00330.00330.002500832200
2012-10-11328.00328.00328.00328.00500164000
2012-10-1000
2012-10-09331.00331.00327.00330.00800263400
2012-10-05339.00339.00323.00323.00700227700
2012-10-04323.00323.00323.00323.0010032300
2012-10-03325.00325.00322.00322.001000324300
2012-10-02330.00330.00329.00329.002300758900
2012-10-01332.00332.00330.00330.001900628000
2012-09-28330.00330.00330.00330.0010033000
2012-09-27333.00336.00330.00330.001500499500
2012-09-26327.00343.00327.00334.0044001475600
2012-09-25340.00358.00331.00358.0055001870800
2012-09-24344.00344.00340.00340.001300443100
2012-09-21345.00346.00340.00341.002900994600
2012-09-20345.00345.00343.00343.0040001374500
2012-09-19350.00353.00348.00353.001600559300
2012-09-18354.00354.00354.00354.002100743400
2012-09-14350.00355.00346.00348.0032001119400
2012-09-13345.00345.00340.00340.0057001958500
2012-09-12340.00340.00340.00340.0010034000
2012-09-11340.00340.00338.00338.00800271000
2012-09-10336.00345.00336.00345.00400137100
2012-09-07340.00340.00340.00340.0020068000
2012-09-06344.00345.00341.00342.001200411500
2012-09-05344.00345.00331.00345.002900983100
2012-09-04344.00346.00344.00346.00800276400
2012-09-03344.00344.00344.00344.0010034400
2012-08-31337.00337.00337.00337.0010033700
2012-08-30340.00340.00337.00340.002500847600
2012-08-29340.00343.00340.00343.00700239000
2012-08-28340.00340.00336.00336.0020067600
2012-08-27335.00335.00335.00335.0010033500
2012-08-2400
2012-08-23332.00342.00332.00332.00800267600
2012-08-22333.00333.00331.00331.001300430900
2012-08-21341.00341.00333.00333.002100708100
2012-08-20343.00343.00341.00341.00400136800
2012-08-17350.00350.00345.00345.0020069500
2012-08-16350.00350.00350.00350.001700595000
2012-08-15356.00356.00350.00350.002100745200
2012-08-14359.00359.00338.00345.0043001517500
2012-08-13357.00357.00353.00355.002500889200
2012-08-10350.00357.00350.00357.00300106400
2012-08-09348.00348.00348.00348.00600208800
2012-08-08348.00349.00345.00349.00300104200
2012-08-07345.00346.00342.00342.00300103300
2012-08-0600
2012-08-03341.00341.00341.00341.0010034100
2012-08-02347.00347.00339.00347.00800276300
2012-08-01350.00350.00346.00346.001300454600
2012-07-31346.00346.00346.00346.0010034600
2012-07-30351.00351.00351.00351.0010035100
2012-07-27342.00346.00342.00346.00600206700
2012-07-26330.00331.00330.00331.0020066100
2012-07-25330.00331.00330.00330.00500165100
2012-07-24334.00340.00334.00340.00600201600
2012-07-23347.00351.00347.00347.001500524300
2012-07-20350.00350.00347.00347.001200418000
2012-07-1900
2012-07-18348.00353.00348.00353.001500522700
2012-07-17370.00370.00353.00353.002200807900
2012-07-13354.00356.00347.00356.0041001447000
2012-07-12355.00355.00353.00354.00800283400
2012-07-11356.00360.00355.00360.00700250700
2012-07-10364.00364.00364.00364.00600218400
2012-07-09346.00365.00346.00350.001900672100

   ※ 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