[4769 JQスタンダード] インフォクリエ 日足 時系列データ

[4769 JQスタンダード] インフォクリエ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12740.00740.00740.00740.0010074000
2013-07-11722.00722.00722.00722.00200144400
2013-07-10726.00726.00721.00721.0022001596700
2013-07-09728.00729.00728.00729.00600436900
2013-07-08733.00733.00722.00722.00700510800
2013-07-05729.00730.00729.00730.001100802900
2013-07-04720.00720.00719.00720.001200863900
2013-07-03721.00730.00721.00721.00300217200
2013-07-02730.00730.00730.00730.00400292000
2013-07-01730.00730.00720.00730.001000729000
2013-06-2800
2013-06-27704.00730.00704.00730.0022001563700
2013-06-2600
2013-06-25740.00740.00740.00740.00900666000
2013-06-24739.00740.00728.00728.00400294600
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-18746.00746.00740.00740.0062004624600
2013-06-17728.00743.00721.00731.001000731300
2013-06-14729.00729.00720.00726.0017001228100
2013-06-13739.00739.00716.00716.001200872200
2013-06-12719.00739.00719.00724.00700509800
2013-06-11716.00744.00716.00719.00700508700
2013-06-10729.00729.00703.00725.0031002249800
2013-06-07728.00735.00700.00700.0014001001900
2013-06-06733.00733.00720.00730.0024001735400
2013-06-05735.00735.00735.00735.001000735000
2013-06-04730.00735.00730.00735.00700513500
2013-06-03735.00735.00735.00735.00300220500
2013-05-31731.00740.00731.00740.00400294200
2013-05-30739.00739.00730.00730.00800584900
2013-05-2900
2013-05-2800
2013-05-27731.00743.00731.00743.00700516500
2013-05-24748.00748.00728.00728.0014001041200
2013-05-23765.00765.00728.00730.0017001250400
2013-05-2200
2013-05-2100
2013-05-20754.00796.00753.00796.001200919800
2013-05-1700
2013-05-16740.00740.00706.00709.0020001458500
2013-05-15760.00760.00740.00740.0032002393300
2013-05-1400
2013-05-13798.00798.00750.00785.0046003528700
2013-05-10800.00801.00761.00800.0050003984100
2013-05-09789.00798.00789.00798.0022001744700
2013-05-08786.00786.00783.00783.00600470700
2013-05-07788.00788.00782.00782.001100866200
2013-05-02780.00788.00780.00788.00500391600
2013-05-01780.00788.00780.00788.00600471400
2013-04-30780.00780.00780.00780.00900702000
2013-04-26789.00789.00780.00780.00300235800
2013-04-25786.00789.00786.00789.0016001258200
2013-04-24775.00775.00765.00765.0019001457100
2013-04-23800.00800.00763.00770.0031002407800
2013-04-22729.00790.00729.00790.0027002039400
2013-04-19720.00720.00720.00720.00300216000
2013-04-18721.00721.00720.00720.00500360100
2013-04-17728.00728.00722.00722.00700507500
2013-04-16730.00730.00725.00725.00400291000
2013-04-15732.00732.00732.00732.0010073200
2013-04-12743.00743.00741.00741.00400296700
2013-04-11741.00755.00741.00755.00500374600
2013-04-10750.00750.00745.00745.0021001574500
2013-04-09750.00754.00741.00748.00500373500
2013-04-08745.00745.00745.00745.0010074500
2013-04-05711.00732.00711.00722.00700503800
2013-04-04703.00705.00703.00705.00300211100
2013-04-03680.00715.00680.00709.001000691900
2013-04-02683.00700.00683.00700.001200823000
2013-04-0100
2013-03-29751.00768.00750.00768.0014001053000
2013-03-28751.00760.00751.00760.00400302200
2013-03-2700
2013-03-26754.00754.00754.00754.00900678600
2013-03-25754.00754.00754.00754.001000754000
2013-03-2200
2013-03-21750.00750.00750.00750.00200150000
2013-03-1900
2013-03-18726.00736.00706.00736.0032002314200
2013-03-15734.00736.00728.00736.00400293300
2013-03-14726.00727.00726.00727.00600435800
2013-03-13720.00759.00720.00748.0021001528000
2013-03-12735.00765.00720.00765.0035002572000
2013-03-11780.00795.00780.00795.0014001097900
2013-03-08750.00759.00750.00759.0033002477600
2013-03-07750.00750.00745.00745.0019001423000
2013-03-06725.00740.00725.00740.00300220100
2013-03-05727.00730.00720.00725.001200868700
2013-03-04720.00730.00720.00724.00700508400
2013-03-01733.00733.00722.00730.00500364800
2013-02-2800
2013-02-27714.00730.00714.00730.00900649800
2013-02-26720.00720.00720.00720.00800576000
2013-02-25689.00735.00680.00690.0046003211500
2013-02-2200
2013-02-2100
2013-02-20669.00669.00669.00669.0010066900
2013-02-19662.00662.00662.00662.0010066200
2013-02-1800
2013-02-1500
2013-02-1400
2013-02-1300
2013-02-12690.00690.00680.00680.00300206000
2013-02-08678.00678.00678.00678.0023001559400
2013-02-07677.00677.00672.00672.00200134900
2013-02-06667.00667.00667.00667.0010066700
2013-02-0500
2013-02-04663.00663.00645.00645.00800525200
2013-02-01660.00660.00660.00660.00400264000
2013-01-31662.00662.00662.00662.0010066200
2013-01-3000
2013-01-29665.00665.00660.00660.00200132500
2013-01-2800
2013-01-25662.00662.00660.00660.001100728000
2013-01-2400
2013-01-23665.00665.00658.00658.00400264900
2013-01-22665.00665.00662.00665.001400929700
2013-01-21665.00665.00665.00665.00200133000
2013-01-18665.00665.00665.00665.00200133000
2013-01-1700
2013-01-16661.00664.00661.00664.00300198600
2013-01-15670.00670.00658.00658.001500988200
2013-01-1100
2013-01-10685.00685.00685.00685.0023001575500
2013-01-09685.00685.00683.00685.001300890300
2013-01-08685.00689.00685.00689.00400274900
2013-01-07675.00675.00670.00670.00500335500
2013-01-04650.00650.00650.00650.001000650000
2012-12-2800
2012-12-27661.00661.00661.00661.0010066100
2012-12-2600
2012-12-25667.00667.00667.00667.00131008737700
2012-12-21656.00667.00656.00667.00900594900
2012-12-20656.00660.00652.00652.0028001842700
2012-12-19660.00660.00660.00660.0010066000
2012-12-18658.00658.00651.00651.0081005327700
2012-12-17670.00670.00668.00668.001300870100
2012-12-14663.00670.00663.00670.00400265900
2012-12-13660.00670.00658.00670.0029001916400
2012-12-12660.00660.00659.00659.00400263800
2012-12-1100
2012-12-10655.00655.00654.00654.0024001571900
2012-12-07656.00659.00656.00659.001200790000
2012-12-06655.00655.00650.00655.00500326500
2012-12-05650.00660.00650.00660.0032002082000
2012-12-04649.00649.00648.00648.00300194600
2012-12-03649.00649.00649.00649.0010064900
2012-11-30648.00648.00648.00648.0010064800
2012-11-29648.00648.00648.00648.00200129600
2012-11-28645.00659.00645.00649.0031002012700
2012-11-2700
2012-11-26635.00635.00635.00635.00300190500
2012-11-22646.00646.00636.00636.001400902000
2012-11-21646.00646.00646.00646.0010064600
2012-11-20636.00636.00636.00636.00400254400
2012-11-19641.00641.00635.00635.00300191100
2012-11-1600
2012-11-15638.00639.00638.00639.00400255300
2012-11-14640.00640.00639.00639.0027001727600
2012-11-1300
2012-11-12650.00650.00642.00642.00300194200
2012-11-09650.00650.00641.00641.0026001689100
2012-11-08640.00640.00640.00640.00200128000
2012-11-07639.00639.00639.00639.0010063900
2012-11-06634.00635.00634.00634.00600380800
2012-11-0500
2012-11-02634.00634.00634.00634.00500317000
2012-11-01631.00631.00631.00631.0010063100
2012-10-31624.00624.00624.00624.0010062400
2012-10-3000
2012-10-2900
2012-10-26623.00638.00623.00638.00200126100
2012-10-25635.00639.00635.00639.001400889400
2012-10-24625.00625.00625.00625.00300187500
2012-10-2300
2012-10-22619.00619.00619.00619.0010061900
2012-10-1900
2012-10-18622.00622.00622.00622.0010062200
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-12622.00623.00622.00623.0024001492900
2012-10-1100
2012-10-10645.00645.00645.00645.0024001548000
2012-10-09642.00646.00642.00644.00600386700
2012-10-05642.00642.00642.00642.0010064200
2012-10-0400
2012-10-0300
2012-10-02639.00639.00639.00639.0010063900
2012-10-01619.00619.00619.00619.0010061900
2012-09-28630.00649.00620.00649.0054003359600
2012-09-27631.00631.00631.00631.00200126200
2012-09-26654.00654.00641.00641.00400257700
2012-09-25670.00670.00658.00668.0021001396600
2012-09-24668.00668.00650.00650.001300848800
2012-09-21656.00668.00656.00668.00800527800
2012-09-20653.00659.00653.00655.00800524700
2012-09-1900
2012-09-1800
2012-09-14655.00655.00653.00653.00300196300
2012-09-1300
2012-09-1200
2012-09-11655.00655.00655.00655.001100720500
2012-09-10683.00683.00680.00680.0024001638600
2012-09-07651.00651.00651.00651.0010065100
2012-09-06648.00650.00648.00650.00300194600
2012-09-0500
2012-09-04641.00648.00641.00648.00700451200
2012-09-03638.00639.00638.00639.00200127700
2012-08-31628.00628.00627.00627.00300188300
2012-08-30627.00627.00627.00627.0010062700
2012-08-2900
2012-08-2800
2012-08-27625.00625.00625.00625.00300187500
2012-08-24637.00637.00637.00637.001100700700
2012-08-23635.00635.00625.00625.00700438500
2012-08-2200
2012-08-21631.00631.00631.00631.0010063100
2012-08-2000
2012-08-17621.00621.00621.00621.0010062100
2012-08-16630.00630.00625.00625.00500313000
2012-08-15630.00630.00630.00630.0010063000
2012-08-1400
2012-08-13625.00625.00625.00625.0010062500
2012-08-10636.00636.00627.00627.0025001589100
2012-08-09634.00636.00634.00636.00600380900
2012-08-08630.00632.00630.00632.00300189300
2012-08-07619.00630.00619.00630.00500313900
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-01612.00612.00612.00612.0010061200
2012-07-3100
2012-07-30610.00610.00608.00608.001200731600
2012-07-2700
2012-07-26630.00630.00630.00630.0010063000
2012-07-25635.00635.00635.00635.001200762000
2012-07-24616.00616.00616.00616.0010061600
2012-07-23616.00616.00616.00616.00500308000
2012-07-2000
2012-07-19618.00618.00617.00617.00200123500
2012-07-1800
2012-07-17617.00617.00617.00617.0010061700
2012-07-13624.00624.00624.00624.0010062400
2012-07-1200
2012-07-11630.00630.00630.00630.0010063000
2012-07-10636.00636.00636.00636.0024001526400
2012-07-09630.00638.00630.00638.00300190200

   ※ 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