[4793 JQスタンダード] BSC 日足 時系列データ

[4793 JQスタンダード] BSC (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12818.00821.00810.00810.0054004398500
2013-07-11817.00817.00810.00817.00900734200
2013-07-10816.00816.00810.00815.0017001382800
2013-07-09805.00817.00800.00813.0049003973100
2013-07-08800.00805.00790.00805.0049003917400
2013-07-05797.00798.00788.00797.00400318000
2013-07-04797.00797.00780.00797.0053004166700
2013-07-03786.00795.00786.00795.0016001265300
2013-07-02780.00787.00780.00786.0029002267100
2013-07-01779.00793.00778.00778.0022001716700
2013-06-28777.00780.00758.00778.0048003705200
2013-06-27771.00771.00770.00770.00600462500
2013-06-26774.00800.00774.00775.0027002119700
2013-06-25800.00800.00771.00772.001000779100
2013-06-24783.00805.00782.00801.0015001192700
2013-06-21805.00808.00798.00798.001260010133100
2013-06-20790.00805.00787.00805.0056004453200
2013-06-19790.00795.00785.00786.0047003700600
2013-06-18785.00790.00772.00790.0024001884900
2013-06-17787.00787.00787.00787.0010078700
2013-06-14788.00788.00768.00780.00800620800
2013-06-13788.00788.00762.00781.00500386900
2013-06-12792.00792.00765.00780.0038002980900
2013-06-11794.00794.00760.00765.0032002482000
2013-06-10786.00790.00767.00779.0018001401100
2013-06-07755.00786.00752.00786.0097007366700
2013-06-06765.00789.00760.00778.001400010746100
2013-06-05780.00795.00771.00771.0029002269000
2013-06-04774.00790.00772.00780.0026002032500
2013-06-03790.00800.00789.00789.001350010764400
2013-05-31791.00800.00790.00790.001000791300
2013-05-30814.00814.00790.00791.00600477600
2013-05-29815.00815.00786.00815.0083006639900
2013-05-28810.00819.00790.00819.0099007933100
2013-05-27828.00828.00804.00819.002630021639000
2013-05-24785.00798.00772.00781.0047003678900
2013-05-23822.00830.00782.00782.0091007377400
2013-05-22831.00834.00822.00822.0087007223100
2013-05-21823.00830.00823.00823.0077006356600
2013-05-20835.00841.00825.00830.001420011876500
2013-05-17812.00837.00812.00837.00102008436900
2013-05-16847.00847.00812.00830.0079006500000
2013-05-15869.00870.00847.00847.0099008462900
2013-05-14847.00871.00847.00870.002130018390300
2013-05-13836.00849.00836.00847.001600013441600
2013-05-10839.00840.00823.00836.001400011685100
2013-05-09821.00835.00821.00828.00108008951500
2013-05-08825.00826.00813.00820.00120009862800
2013-05-07810.00829.00808.00820.001720014073300
2013-05-02800.00826.00793.00820.001530012388200
2013-05-01793.00800.00790.00800.00101008033500
2013-04-30781.00792.00780.00790.0093007298500
2013-04-26784.00793.00782.00790.001420011185000
2013-04-25785.00796.00782.00784.002100016472300
2013-04-24792.00796.00781.00792.001870014777000
2013-04-23795.00801.00780.00780.003370026624500
2013-04-22790.00793.00789.00789.001600012659700
2013-04-19790.00790.00785.00790.0029002288900
2013-04-18781.00792.00766.00792.0087006810100
2013-04-17769.00790.00768.00781.0072005624200
2013-04-16766.00777.00766.00777.0030002314000
2013-04-15764.00770.00755.00765.0063004803200
2013-04-12760.00773.00760.00765.0059004518700
2013-04-11767.00770.00758.00761.0025001917000
2013-04-10760.00769.00755.00760.0045003419900
2013-04-09760.00769.00754.00769.0047003593800
2013-04-08747.00765.00747.00764.0062004707400
2013-04-05765.00765.00731.00742.0085006366100
2013-04-04745.00745.00732.00740.0016001183600
2013-04-03745.00749.00745.00749.001300971400
2013-04-02750.00750.00718.00740.0015001090800
2013-04-01774.00774.00750.00750.0063004809000
2013-03-29769.00770.00752.00764.0024001823100
2013-03-28779.00779.00769.00769.0020001551100
2013-03-27779.00779.00775.00775.0026002017400
2013-03-26780.00785.00780.00780.0058004530600
2013-03-25771.00783.00771.00780.0058004512500
2013-03-22778.00780.00766.00780.0015001162500
2013-03-21773.00779.00770.00779.00101007815800
2013-03-19766.00773.00766.00773.0028002159700
2013-03-18773.00773.00765.00768.0038002922000
2013-03-15769.00780.00768.00773.0058004483100
2013-03-14759.00769.00759.00769.0023001755500
2013-03-13760.00766.00760.00764.001200914400
2013-03-12779.00779.00765.00775.0034002613600
2013-03-11768.00779.00768.00770.0037002856500
2013-03-08757.00766.00755.00765.0095007197100
2013-03-07763.00770.00760.00760.0032002439100
2013-03-06771.00771.00757.00769.0031002369000
2013-03-05785.00785.00772.00772.0019001486500
2013-03-04775.00785.00771.00785.0051003960500
2013-03-01758.00770.00755.00770.0065004937500
2013-02-28742.00758.00742.00755.0025001883200
2013-02-27740.00740.00740.00740.0024001776000
2013-02-26740.00750.00740.00750.0019001411000
2013-02-25736.00755.00736.00749.0060004480900
2013-02-22735.00735.00730.00730.00400292500
2013-02-21730.00737.00730.00735.001200881700
2013-02-20730.00737.00725.00730.0043003131300
2013-02-19730.00730.00726.00730.00800583200
2013-02-18730.00740.00725.00730.0022001606000
2013-02-15731.00731.00723.00730.0023001677500
2013-02-14753.00753.00735.00735.0023001721500
2013-02-13763.00763.00735.00738.0064004790000
2013-02-12758.00771.00758.00765.0080006126000
2013-02-08795.00800.00780.00780.0055004328400
2013-02-07761.00810.00761.00800.001650013014200
2013-02-06750.00765.00750.00752.0030002276700
2013-02-05754.00767.00750.00751.0091006869600
2013-02-04742.00768.00742.00768.0093007009400
2013-02-01740.00749.00740.00742.0019001411700
2013-01-31740.00745.00739.00739.0026001930000
2013-01-30750.00750.00736.00740.0074005528500
2013-01-29745.00746.00733.00735.0026001928300
2013-01-28733.00739.00733.00738.0020001474100
2013-01-25733.00733.00730.00730.0047003432800
2013-01-24730.00732.00730.00732.0037002702000
2013-01-23733.00733.00730.00730.0033002410600
2013-01-22729.00741.00729.00731.0019001390500
2013-01-21735.00740.00734.00735.0016001178200
2013-01-18736.00744.00734.00735.0019001397600
2013-01-17712.00760.00712.00760.00122008771100
2013-01-16706.00713.00702.00709.0091006427100
2013-01-15712.00712.00707.00708.00900638400
2013-01-11705.00712.00705.00712.0025001770300
2013-01-10708.00709.00705.00705.0053003746500
2013-01-09705.00708.00705.00706.0043003034000
2013-01-08705.00708.00705.00705.00101007122600
2013-01-07703.00705.00700.00705.0044003095300
2013-01-04698.00705.00695.00696.0030002093600
2012-12-28685.00689.00684.00688.0057003914300
2012-12-27685.00687.00681.00682.0028001912200
2012-12-26683.00685.00677.00684.0020001362800
2012-12-25682.00687.00682.00683.0090006155600
2012-12-21678.00683.00675.00683.0041002780400
2012-12-20677.00678.00677.00678.0018001219500
2012-12-19672.00680.00672.00680.0025001690800
2012-12-18670.00675.00670.00675.0052003500300
2012-12-17677.00679.00665.00674.00131008836300
2012-12-14676.00677.00672.00674.001400945100
2012-12-13676.00681.00676.00677.0020001354600
2012-12-12673.00680.00673.00676.0027001831600
2012-12-11677.00680.00673.00673.0097006566000
2012-12-10676.00677.00676.00677.0028001893800
2012-12-07678.00678.00676.00677.0017001150900
2012-12-06680.00682.00678.00678.0033002244400
2012-12-05680.00682.00679.00680.001300884000
2012-12-04679.00679.00679.00679.00300203700
2012-12-03677.00679.00676.00678.0016001083800
2012-11-30673.00677.00672.00676.001100742500
2012-11-29674.00675.00674.00675.00300202300
2012-11-28677.00677.00673.00673.00500336900
2012-11-27678.00678.00678.00678.00500339000
2012-11-26673.00676.00673.00676.00900607400
2012-11-22673.00675.00671.00671.0016001078000
2012-11-21675.00675.00675.00675.00200135000
2012-11-20680.00680.00680.00680.0015001020000
2012-11-19673.00674.00673.00674.001400943300
2012-11-16671.00674.00671.00672.00500336100
2012-11-15671.00673.00670.00670.001000671400
2012-11-14672.00672.00670.00670.00900604500
2012-11-13680.00680.00672.00672.00500339000
2012-11-12679.00679.00678.00678.00300203600
2012-11-09673.00680.00673.00678.001400949000
2012-11-08673.00675.00668.00673.0064004295700
2012-11-07666.00680.00660.00669.001940012922800
2012-11-06666.00666.00666.00666.00400266400
2012-11-05663.00673.00663.00666.0079005275600
2012-11-02666.00666.00661.00663.0057003787700
2012-11-01668.00668.00661.00661.0084005563600
2012-10-31662.00669.00661.00662.0035002320800
2012-10-30676.00676.00666.00666.00900600400
2012-10-29672.00672.00665.00666.0036002408600
2012-10-26680.00680.00679.00680.00800543800
2012-10-25675.00675.00675.00675.00700472500
2012-10-24672.00673.00665.00673.001200806300
2012-10-23670.00672.00670.00672.00900603200
2012-10-22668.00670.00660.00670.0038002528100
2012-10-19663.00670.00663.00668.0016001063700
2012-10-18663.00670.00663.00668.0029001935800
2012-10-17662.00667.00662.00666.0064004255400
2012-10-16665.00665.00665.00665.001500997500
2012-10-15663.00663.00663.00663.00500331500
2012-10-12661.00661.00660.00661.0070004625800
2012-10-11660.00662.00660.00662.0029001918200
2012-10-10663.00663.00659.00659.0030001980000
2012-10-09663.00663.00663.00663.00300198900
2012-10-05663.00663.00660.00663.0041002707200
2012-10-04660.00661.00660.00661.00300198100
2012-10-03659.00660.00654.00659.0029001905300
2012-10-02655.00656.00651.00651.0039002551700
2012-10-01655.00655.00645.00647.0099006413700
2012-09-28660.00660.00646.00646.0081005281000
2012-09-27660.00660.00655.00655.0025001646100
2012-09-26661.00661.00657.00657.001500988800
2012-09-25663.00665.00663.00665.001000663900
2012-09-24665.00665.00662.00664.0020001325400
2012-09-21669.00669.00661.00661.0066004393700
2012-09-20663.00663.00660.00663.0060003966200
2012-09-19662.00665.00659.00663.0097006413500
2012-09-18661.00670.00661.00662.00128008491900
2012-09-14668.00669.00660.00660.001520010073800
2012-09-13669.00669.00660.00663.0081005362100
2012-09-12665.00669.00665.00669.00500333700
2012-09-11663.00664.00658.00664.0039002579700
2012-09-10665.00666.00657.00663.0073004826300
2012-09-07664.00669.00662.00662.0045002991700
2012-09-06669.00679.00663.00663.0090006031200
2012-09-05678.00679.00669.00679.0015001009100
2012-09-04678.00679.00674.00678.0022001491600
2012-09-03684.00684.00680.00680.0077005254900
2012-08-31684.00684.00682.00682.0016001092400
2012-08-30683.00687.00682.00687.0040002733600
2012-08-29682.00683.00682.00683.0052003547800
2012-08-28684.00685.00683.00683.0057003896400
2012-08-27683.00687.00683.00685.0041002804100
2012-08-24687.00690.00687.00690.0026001790500
2012-08-23688.00688.00687.00688.0021001444600
2012-08-22688.00688.00687.00687.00500343700
2012-08-21689.00693.00687.00689.0016001102400
2012-08-20689.00701.00689.00689.0015001041600
2012-08-17685.00696.00685.00696.0018001243700
2012-08-16685.00688.00684.00685.0026001782400
2012-08-15685.00687.00685.00685.00400274400
2012-08-14683.00692.00683.00685.0044003018000
2012-08-13683.00687.00683.00683.0050003419100
2012-08-10683.00693.00683.00683.0062004242100
2012-08-09694.00694.00684.00686.0034002338100
2012-08-08688.00688.00686.00686.0018001237400
2012-08-07683.00688.00683.00686.0075005133900
2012-08-06691.00695.00691.00694.0040002773900
2012-08-03696.00699.00693.00693.0031002158600
2012-08-02701.00706.00696.00696.0033002314000
2012-08-01708.00710.00700.00700.001590011191600
2012-07-31702.00713.00700.00703.0046003240100
2012-07-30714.00720.00700.00702.00102007217300
2012-07-27711.00718.00709.00710.0059004197900
2012-07-26712.00717.00705.00710.001480010506500
2012-07-25716.00724.00710.00713.001780012741200
2012-07-24725.00729.00718.00718.0045003247800
2012-07-23725.00725.00725.00725.0029002102500
2012-07-20725.00730.00725.00725.0019001379000
2012-07-19725.00725.00725.00725.00900652500
2012-07-18724.00730.00721.00725.0027001956900
2012-07-17722.00734.00721.00724.0025001810800
2012-07-13727.00729.00723.00723.00800579500
2012-07-12722.00727.00722.00727.0019001376900
2012-07-11733.00734.00721.00721.0041002976000
2012-07-10735.00735.00727.00728.00500364600
2012-07-09730.00735.00730.00735.00900658000

   ※ 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