[4783 JQスタンダード] 日ダイナミク 日足 時系列データ

[4783 JQスタンダード] 日ダイナミク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12298.00301.00298.00298.0054001610300
2013-07-11300.00303.00300.00302.0081002445500
2013-07-10299.00302.00299.00302.0052001563600
2013-07-09300.00304.00294.00298.00130003880300
2013-07-08309.00309.00299.00299.00131003998800
2013-07-05300.00300.00297.00300.001600479400
2013-07-04300.00300.00300.00300.001700510000
2013-07-03300.00300.00300.00300.001000300000
2013-07-02298.00300.00298.00300.002200658000
2013-07-01300.00300.00298.00298.00900269800
2013-06-28296.00302.00296.00300.0034001012200
2013-06-27290.00298.00290.00296.00153004455600
2013-06-26291.00291.00282.00282.0044001271500
2013-06-25285.00291.00285.00291.0069001977300
2013-06-24298.00298.00285.00288.002600744200
2013-06-21291.00299.00290.00299.001200356200
2013-06-20292.00294.00292.00294.00600176000
2013-06-19293.00295.00283.00292.0056001626400
2013-06-18295.00295.00295.00295.001000295000
2013-06-17295.00295.00295.00295.0030088500
2013-06-14309.00309.00300.00300.001700515800
2013-06-13300.00310.00300.00300.00125003792500
2013-06-12295.00296.00293.00296.0037001093500
2013-06-11295.00296.00295.00295.0036001062500
2013-06-10295.00301.00281.00293.0077002254100
2013-06-07271.00290.00260.00290.00168004523800
2013-06-06296.00307.00270.00274.0093002675700
2013-06-05297.00309.00297.00298.0098002988300
2013-06-04300.00300.00300.00300.001000300000
2013-06-03307.00307.00301.00301.001900576500
2013-05-31300.00309.00300.00309.00600182000
2013-05-30307.00307.00299.00300.001500452600
2013-05-29310.00310.00310.00310.001000310000
2013-05-28300.00300.00296.00296.001400419600
2013-05-27304.00304.00295.00295.0077002327500
2013-05-24307.00307.00301.00303.0043001307900
2013-05-23326.00326.00299.00307.00228007049600
2013-05-22321.00333.00321.00328.00185006082700
2013-05-21317.00325.00317.00320.0059001883500
2013-05-20315.00320.00315.00318.002500789400
2013-05-17322.00322.00318.00320.0047001505500
2013-05-16316.00318.00314.00317.00126003961900
2013-05-15336.00336.00309.00314.00159005033000
2013-05-14338.00343.00330.00338.003050010315000
2013-05-13318.00343.00318.00338.005020016789400
2013-05-10310.00310.00306.00310.0043001325100
2013-05-09302.00325.00301.00310.00289009036800
2013-05-08302.00305.00301.00302.003100936900
2013-05-07304.00304.00298.00299.0082002473000
2013-05-02305.00305.00300.00300.001400424300
2013-05-01300.00306.00299.00302.00209006303900
2013-04-30290.00302.00288.00302.005760016988600
2013-04-26295.00295.00287.00287.00111003243900
2013-04-25281.00294.00281.00287.00222006291300
2013-04-24281.00284.00280.00280.00166004663600
2013-04-23282.00282.00280.00280.00149004190000
2013-04-22281.00281.00280.00281.00197005534700
2013-04-19280.00280.00279.00280.002200615000
2013-04-18278.00281.00278.00281.003200894300
2013-04-17278.00278.00277.00278.0061001692900
2013-04-16277.00278.00277.00278.003000832000
2013-04-15280.00280.00278.00279.001600445900
2013-04-12281.00281.00280.00280.001900532500
2013-04-11280.00282.00276.00281.0069001931100
2013-04-10281.00282.00281.00282.0068001913800
2013-04-09279.00282.00279.00281.00144004044300
2013-04-08278.00279.00275.00278.003300909800
2013-04-05274.00275.00274.00275.0098002693100
2013-04-04272.00273.00262.00273.002500666600
2013-04-03276.00276.00270.00270.002100571700
2013-04-02276.00276.00267.00269.0066001797800
2013-04-01281.00281.00274.00274.0077002143800
2013-03-29280.00280.00278.00280.0036001004000
2013-03-28278.00280.00278.00278.003400947700
2013-03-27280.00280.00278.00278.002700754600
2013-03-26281.00282.00280.00280.00108003034500
2013-03-25282.00282.00280.00281.00158004440800
2013-03-22281.00281.00280.00280.0043001206600
2013-03-21281.00282.00280.00282.00152004268700
2013-03-19281.00281.00281.00281.0062001742200
2013-03-18280.00281.00280.00280.0041001149700
2013-03-15281.00284.00280.00281.00103002895400
2013-03-14278.00281.00277.00281.0065001814300
2013-03-13279.00279.00275.00278.0076002098200
2013-03-12281.00281.00279.00280.0047001317800
2013-03-11281.00284.00280.00280.00165004638200
2013-03-08281.00282.00280.00281.00209005873800
2013-03-07281.00281.00280.00281.0075002107000
2013-03-06280.00281.00279.00281.00198005559000
2013-03-05281.00282.00280.00281.00124003484000
2013-03-04281.00281.00279.00280.0085002386000
2013-03-01281.00281.00278.00279.0065001822500
2013-02-28281.00285.00277.00281.00257007230900
2013-02-27286.00287.00280.00281.00215006057500
2013-02-26286.00287.00284.00286.0080002289900
2013-02-25275.00290.00274.00287.0095002683500
2013-02-22268.00272.00263.00272.0041001102200
2013-02-21265.00266.00262.00266.00148003918600
2013-02-20270.00272.00265.00267.0092002480600
2013-02-19276.00278.00276.00276.003400940500
2013-02-18279.00279.00279.00279.003300920700
2013-02-15280.00280.00269.00280.0045001223500
2013-02-14281.00282.00275.00281.0058001617800
2013-02-13277.00282.00275.00282.003600999200
2013-02-12304.00304.00277.00277.00232006605900
2013-02-08304.00312.00300.00304.0045001369300
2013-02-07320.00320.00292.00304.00170005162600
2013-02-06305.00330.00305.00325.007300023095000
2013-02-05283.00285.00280.00285.0044001241600
2013-02-04300.00300.00283.00290.0040001150800
2013-02-01307.00307.00282.00292.00130003797000
2013-01-31282.00310.00279.00308.00277008121300
2013-01-30265.00320.00265.00313.006130018028800
2013-01-29261.00261.00261.00261.00500130500
2013-01-28265.00265.00254.00257.0049001285300
2013-01-25263.00263.00261.00263.00800210100
2013-01-24261.00261.00261.00261.0030078300
2013-01-23253.00262.00253.00262.0039001015300
2013-01-22257.00257.00252.00252.00600153300
2013-01-21253.00257.00250.00257.00132003323500
2013-01-18255.00256.00251.00253.0066001671800
2013-01-17255.00255.00253.00253.0043001093100
2013-01-16255.00255.00254.00254.002500636300
2013-01-15255.00255.00255.00255.0030076500
2013-01-11259.00259.00252.00253.002900738500
2013-01-10251.00251.00251.00251.0010025100
2013-01-09258.00259.00254.00259.0051001314600
2013-01-08254.00254.00253.00254.001200304700
2013-01-07254.00269.00250.00250.00124003180400
2013-01-04248.00250.00247.00250.003500869800
2012-12-28243.00246.00243.00246.0057001394600
2012-12-27240.00244.00237.00244.001800431400
2012-12-26246.00246.00240.00240.0076001849600
2012-12-25244.00246.00238.00246.0057001381300
2012-12-21238.00244.00236.00238.00137003263000
2012-12-20238.00238.00234.00238.004100966100
2012-12-19226.00232.00226.00232.0050001150000
2012-12-18225.00230.00225.00230.002100476100
2012-12-17228.00230.00223.00224.0058001316500
2012-12-14226.00226.00222.00225.004100919800
2012-12-13230.00230.00228.00228.003600823000
2012-12-12226.00228.00226.00228.001100250600
2012-12-11226.00226.00226.00226.0040090400
2012-12-10229.00229.00226.00226.0066001508200
2012-12-07224.00224.00224.00224.003300739200
2012-12-06222.00224.00222.00224.001400312600
2012-12-05225.00228.00220.00221.00171003845200
2012-12-04218.00221.00218.00220.003700807500
2012-12-03221.00222.00220.00222.002700597600
2012-11-30219.00222.00219.00222.0063001387300
2012-11-29220.00221.00220.00221.001900419300
2012-11-28220.00220.00219.00219.00600131700
2012-11-27219.00219.00218.00219.00700153200
2012-11-26220.00220.00217.00218.0066001448800
2012-11-22215.00219.00215.00219.004200908000
2012-11-21218.00218.00216.00216.001700369800
2012-11-20215.00217.00215.00217.001300280900
2012-11-19213.00215.00213.00215.0050001067300
2012-11-16212.00213.00212.00213.003700787700
2012-11-15207.00213.00207.00213.00143002968200
2012-11-14215.00215.00215.00215.0010021500
2012-11-13216.00216.00215.00215.0020043100
2012-11-12215.00219.00215.00219.001300280600
2012-11-09219.00219.00214.00214.001300283200
2012-11-0800
2012-11-07215.00215.00214.00215.002300494400
2012-11-06215.00215.00215.00215.0010021500
2012-11-05215.00215.00214.00215.002300493300
2012-11-02217.00218.00214.00215.002500540000
2012-11-01219.00219.00218.00218.001300284300
2012-10-31215.00220.00215.00220.00900195400
2012-10-30214.00215.00214.00215.00800171300
2012-10-29213.00216.00212.00214.0068001449000
2012-10-26221.00221.00220.00220.0047001038600
2012-10-25216.00219.00216.00219.001600346900
2012-10-24214.00215.00214.00215.0020042900
2012-10-23216.00216.00213.00214.003800813400
2012-10-22214.00214.00214.00214.00900192600
2012-10-19211.00216.00211.00214.0060001270300
2012-10-18217.00219.00217.00219.002100458800
2012-10-17212.00216.00212.00216.002800595200
2012-10-16214.00214.00214.00214.0020042800
2012-10-15212.00214.00212.00214.001400297200
2012-10-12212.00213.00212.00213.00900191600
2012-10-11209.00214.00209.00211.001700360500
2012-10-10209.00209.00209.00209.0030062700
2012-10-09210.00215.00210.00210.003100654300
2012-10-05208.00212.00208.00209.001800376300
2012-10-04206.00212.00206.00212.0088001816400
2012-10-03219.00219.00209.00213.002900622400
2012-10-02221.00221.00221.00221.0020044200
2012-10-01220.00221.00219.00221.003000660100
2012-09-28220.00223.00218.00218.003900857700
2012-09-27225.00225.00217.00218.00106002336000
2012-09-26220.00229.00216.00223.00305006718700
2012-09-25235.00241.00235.00241.0011150026300600
2012-09-24234.00235.00233.00234.00143003347200
2012-09-21233.00233.00231.00233.002800651800
2012-09-20233.00233.00232.00232.003500814000
2012-09-19230.00234.00230.00234.00150003469300
2012-09-18234.00234.00231.00231.0064001489300
2012-09-14228.00230.00228.00230.002200504000
2012-09-13231.00231.00228.00228.002100481900
2012-09-12230.00230.00230.00230.0020046000
2012-09-11230.00230.00230.00230.00900207000
2012-09-10229.00230.00229.00230.0020045900
2012-09-07231.00231.00231.00231.00600138600
2012-09-06230.00231.00228.00231.001300297200
2012-09-05232.00232.00228.00228.001200274400
2012-09-04230.00232.00230.00232.002000460800
2012-09-03232.00232.00230.00230.003100716000
2012-08-31232.00232.00231.00231.00600139000
2012-08-30234.00234.00229.00231.004200970600
2012-08-2900
2012-08-28231.00231.00229.00229.002800643700
2012-08-27237.00237.00233.00233.0050001181900
2012-08-24231.00232.00229.00231.003600829000
2012-08-23230.00230.00230.00230.0030069000
2012-08-22231.00231.00227.00227.002100482600
2012-08-21231.00231.00231.00231.001100254100
2012-08-20231.00231.00230.00230.0020046100
2012-08-17225.00225.00225.00225.0010022500
2012-08-16227.00227.00227.00227.0010022700
2012-08-15232.00232.00226.00226.002200509300
2012-08-14224.00225.00224.00225.0020044900
2012-08-13222.00223.00222.00222.004200932500
2012-08-10222.00222.00222.00222.001000222000
2012-08-09220.00222.00220.00222.001200264200
2012-08-08221.00221.00219.00219.00600132100
2012-08-07223.00223.00222.00222.004000890700
2012-08-06225.00225.00224.00224.001600359000
2012-08-03228.00228.00226.00226.0044001001200
2012-08-02228.00228.00228.00228.0010022800
2012-08-01232.00232.00229.00229.002500575400
2012-07-31230.00233.00230.00233.001900439500
2012-07-30227.00260.00227.00234.0075001833700
2012-07-27232.00233.00228.00228.001400322900
2012-07-26232.00232.00230.00232.0062001437700
2012-07-25227.00230.00227.00230.001000229700
2012-07-24227.00229.00227.00229.0020045600
2012-07-23228.00228.00228.00228.0010022800
2012-07-20229.00229.00229.00229.0030068700
2012-07-19225.00230.00225.00230.0020045500
2012-07-18227.00227.00222.00222.002100466700
2012-07-17222.00222.00222.00222.001000222000
2012-07-13228.00228.00224.00224.001100247800
2012-07-1200
2012-07-11230.00230.00230.00230.00500115000
2012-07-10232.00232.00222.00230.003600815500
2012-07-09233.00233.00227.00227.0095002199400

   ※ 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