[4814 JQスタンダード] ネクストウェア 日足 時系列データ

[4814 JQスタンダード] ネクストウェア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1215020.0015390.0014400.0014900.001902789620
2013-07-1114000.0015300.0014000.0015000.004807055640
2013-07-1015050.0015100.0014020.0014490.0074110673830
2013-07-0915470.0015500.0015000.0015050.0066610117330
2013-07-0817500.0017500.0014820.0015170.00179328036870
2013-07-0516130.0017950.0015600.0016300.00177129421880
2013-07-0414410.0018990.0014200.0016100.00466778306870
2013-07-0317180.0020680.0014630.0015090.0011282210995380
2013-07-0216680.0016680.0016680.0016680.001732885640
2013-07-0113680.0013680.0012810.0013680.0094812868460
2013-06-289810.0010840.009810.0010680.003093186540
2013-06-2710930.0011230.0010040.0010230.003303442170
2013-06-2611750.0011800.0011000.0011200.005376044120
2013-06-2511740.0011740.0011500.0011650.002242590890
2013-06-2412300.0012300.0011510.0011830.001571870690
2013-06-2112010.0012210.0011590.0011900.003193801480
2013-06-2012020.0012310.0012000.0012290.004004868410
2013-06-1912780.0012780.0011820.0012010.002773398940
2013-06-1812800.0012800.0012000.0012180.003264019150
2013-06-1713390.0013390.0012300.0012500.003304201350
2013-06-1413030.0013650.0012560.0013170.0080110319510
2013-06-1312560.0012810.0012350.0012430.004065082640
2013-06-1212300.0013500.0012300.0013000.006478256880
2013-06-1113300.0015500.0013120.0013800.00107115063050
2013-06-1013000.0013300.0012400.0013000.007449544950
2013-06-0712600.0014310.0011720.0012500.00131016442900
2013-06-0617700.0017800.0014220.0014700.00133420858070
2013-06-0519600.0021850.0017510.0018120.00499196478030
2013-06-0417200.0019600.0015920.0019600.005959110422150
2013-06-0316400.0017260.0015530.0015600.00133221826690
2013-05-3117000.0017620.0016440.0016570.00228738582170
2013-05-3016810.0020750.0016150.0018000.006795128172320
2013-05-2916820.0016990.0015830.0016820.0097616046830
2013-05-2816350.0017500.0015030.0016420.00213235111710
2013-05-2716420.0017200.0015810.0016150.00238038646080
2013-05-2418260.0019300.0016250.0018420.00226240619750
2013-05-2321650.0022150.0017810.0018260.00478295661790
2013-05-2223750.0025480.0021500.0022150.005137119503150
2013-05-2138250.0038250.0024250.0024250.0014079438963350
2013-05-2031250.0031250.0031250.0031250.0092228812500
2013-05-1726220.0026220.0026220.0026220.003418941020
2013-05-1617220.0021220.0015000.0021220.005664112912750
2013-05-1517220.0017220.0015000.0017220.00447576373370
2013-05-1412420.0014220.0012220.0014220.00115615943430
2013-05-139750.0011220.009750.0011220.005575823020
2013-05-109710.009890.009710.009720.0041399590
2013-05-099800.0010400.009630.009690.002102112700
2013-05-089320.009500.009320.009500.002172044080
2013-05-079330.009330.009190.009330.0069642500
2013-05-029290.009300.009210.009290.0083770160
2013-05-019250.009390.009230.009340.0076703830
2013-04-309190.009240.009140.009240.0022202330
2013-04-269130.009200.009100.009200.0045411660
2013-04-259300.009300.009100.009240.001461344030
2013-04-249450.009450.009170.009350.0078727220
2013-04-239450.009490.009380.009480.0024226540
2013-04-229300.009750.009300.009300.001891760600
2013-04-199300.009300.009300.009300.00874400
2013-04-189300.009480.009070.009300.001931784370
2013-04-179200.009400.009200.009340.0070646370
2013-04-169470.009480.009210.009230.0014131770
2013-04-159690.0010000.009110.009500.001731653110
2013-04-129340.009410.009200.009410.00104968940
2013-04-119230.009240.009000.009200.001101002450
2013-04-109260.009260.009100.009100.0054496310
2013-04-099280.009320.009100.009110.002332141880
2013-04-089300.009570.009130.009130.002141985240
2013-04-059580.009580.009400.009500.001651569410
2013-04-049590.009620.009250.009430.0085796430
2013-04-039300.009670.009300.009580.001731630130
2013-04-029500.009560.009100.009310.005214848200
2013-04-019140.0010650.009020.0010400.00127013266760
2013-03-299150.009150.009000.009150.0042382270
2013-03-289030.009160.009010.009160.0063568000
2013-03-279190.009190.009030.009030.0041376630
2013-03-269000.009190.008990.009190.0022198860
2013-03-259050.009140.009000.009140.001131020460
2013-03-229250.009280.009020.009020.0077700270
2013-03-219400.009400.009000.009250.0076689180
2013-03-199140.009250.009140.009250.00218390
2013-03-189230.009230.009100.009100.00545840
2013-03-159490.009490.009230.009230.0066625560
2013-03-149170.009350.009120.009350.0039359040
2013-03-139160.009160.009160.009160.00218320
2013-03-129020.009040.009020.009040.0013117280
2013-03-119290.009300.009030.009050.0071647930
2013-03-089050.009300.009050.009300.0024221610
2013-03-079100.009290.009000.009000.001501353130
2013-03-069010.009120.009000.009050.0083747770
2013-03-059500.009500.009350.009350.001441361650
2013-03-049300.009450.009250.009350.0066618500
2013-03-019190.009200.009000.009150.0046417050
2013-02-289110.009180.009110.009180.00763840
2013-02-278950.009110.008950.008960.0093840730
2013-02-269000.009200.008960.008960.0063566560
2013-02-259330.009330.008990.009080.0096878760
2013-02-229200.009340.009000.009340.0016145930
2013-02-219140.009140.009110.009140.00982180
2013-02-209010.009010.009000.009000.0015135010
2013-02-199000.009000.009000.009000.0012108000
2013-02-189030.009190.008900.009190.0050447080
2013-02-159280.009490.009280.009480.0067624190
2013-02-148930.008940.008910.008910.00871470
2013-02-138920.008930.008900.008900.00980220
2013-02-129400.009690.008880.008950.0089810470
2013-02-089500.009690.009380.009690.0030286500
2013-02-079390.009540.009390.009540.0015141090
2013-02-069410.009690.009390.009690.0029273330
2013-02-059700.009700.009700.009700.0051494700
2013-02-049400.009500.009400.009500.0039367100
2013-02-019490.009500.009400.009500.00985280
2013-01-319500.009500.009500.009500.001095000
2013-01-3000
2013-01-299490.009490.009400.009400.00547180
2013-01-289330.009400.009330.009400.0013121640
2013-01-259500.009650.009500.009630.0046438160
2013-01-249700.009700.009600.009600.00767800
2013-01-239500.009500.009450.009460.0019180110
2013-01-229400.009400.009400.009400.00437600
2013-01-219440.009440.009440.009440.0020188800
2013-01-189450.009450.009450.009450.00437800
2013-01-1700
2013-01-169450.009450.009450.009450.0019450
2013-01-159450.009450.009450.009450.0052491400
2013-01-119700.009700.009420.009420.0034321400
2013-01-109360.009700.009360.009700.0025238290
2013-01-099340.009340.009340.009340.001093400
2013-01-089500.009510.009450.009510.0015142220
2013-01-079800.009800.009340.009540.0073712910
2013-01-049520.009600.009520.009600.0016153260
2012-12-289510.009510.009350.009350.00984320
2012-12-279500.009500.009410.009410.00656860
2012-12-269400.009400.009400.009400.00218800
2012-12-259580.009580.009580.009580.0043411940
2012-12-219460.009460.009440.009440.0038359410
2012-12-209600.009600.009600.009600.00438400
2012-12-199410.009410.009410.009410.00218820
2012-12-189400.009400.009400.009400.0012112800
2012-12-179600.009600.009300.009300.0056537300
2012-12-149600.009600.009330.009600.0015142500
2012-12-139370.009600.009280.009600.0028262330
2012-12-1200
2012-12-119350.009350.009350.009350.00218700
2012-12-1000
2012-12-079600.009600.009450.009600.00767050
2012-12-0600
2012-12-059580.009580.009580.009580.0046440680
2012-12-049280.009300.009210.009300.0034314860
2012-12-039170.009290.009170.009290.0016146960
2012-11-309230.009330.009230.009330.00546250
2012-11-299300.009300.009300.009300.0019300
2012-11-289010.009010.009010.009010.0012108120
2012-11-279160.009160.009160.009160.0019160
2012-11-269650.009680.009650.009680.0044424730
2012-11-229200.009200.009200.009200.00436800
2012-11-219200.009200.009120.009120.00545920
2012-11-209060.009180.009060.009180.00218240
2012-11-199040.009040.009040.009040.0019040
2012-11-169050.009050.009030.009030.00327130
2012-11-159200.009200.009200.009200.0053487600
2012-11-149190.009190.009070.009090.0022200540
2012-11-139230.009230.009230.009230.00218460
2012-11-129090.009100.009080.009080.0014127270
2012-11-0900
2012-11-089080.009100.009080.009100.00327280
2012-11-078990.009090.008990.009010.00872080
2012-11-0600
2012-11-059300.009300.008950.008950.0049455350
2012-11-028940.009070.008940.009070.0036322430
2012-11-018900.008960.008850.008960.0016142590
2012-10-318900.008900.008900.008900.0018900
2012-10-308950.008950.008850.008850.00217800
2012-10-298940.008940.008810.008810.0026231430
2012-10-2600
2012-10-258840.009090.008840.009090.0058515020
2012-10-249200.009250.009110.009110.001091600
2012-10-239150.009150.009000.009000.0014126770
2012-10-228890.008900.008890.008900.00217790
2012-10-198880.008880.008880.008880.00544400
2012-10-189160.009160.008920.008920.0046410560
2012-10-179120.009120.008840.008840.0026233990
2012-10-169380.009380.009380.009380.0014131320
2012-10-159190.009190.009180.009180.0056514620
2012-10-129400.009400.009180.009180.00218580
2012-10-119160.009170.009060.009170.00982280
2012-10-109150.009150.009150.009150.0019150
2012-10-099200.009200.009200.009200.0015138000
2012-10-059340.009340.009340.009340.0048448320
2012-10-048840.009300.008790.009300.0029258820
2012-10-039050.009050.008810.008810.0035312410
2012-10-029200.009200.009200.009200.0018165600
2012-10-019170.009290.009170.009290.00327640
2012-09-2800
2012-09-278960.009000.008890.008890.0027240980
2012-09-268960.008960.008960.008960.001089600
2012-09-259050.009250.009020.009250.0056508140
2012-09-249470.009470.009460.009460.00656810
2012-09-219300.009300.009080.009080.0024218870
2012-09-209070.009070.009070.009070.00763490
2012-09-199220.009220.009220.009220.0019220
2012-09-189200.009200.009200.009200.0054496800
2012-09-149440.009450.009210.009210.0021196470
2012-09-139380.009380.009300.009300.0026242930
2012-09-129300.009370.009300.009370.00984150
2012-09-119270.009270.009260.009270.00764870
2012-09-1000
2012-09-079040.009080.009040.009080.0012108520
2012-09-069070.009390.009070.009390.00218460
2012-09-059480.009480.009070.009070.0063593200
2012-09-049290.009290.009150.009150.0021194810
2012-09-038850.009050.008850.009050.00871340
2012-08-319000.009000.009000.009000.00218000
2012-08-309050.009050.009000.009000.00872300
2012-08-299100.009100.009100.009100.0019100
2012-08-288930.009120.008930.009120.0012107540
2012-08-279380.009380.009380.009380.0045422100
2012-08-249110.009360.009110.009360.0017157070
2012-08-239300.009300.009300.009300.0014130200
2012-08-2200
2012-08-218730.009010.008730.009010.0027238450
2012-08-209010.009160.009010.009010.00545350
2012-08-1700
2012-08-1600
2012-08-159470.009470.009450.009470.0054511360
2012-08-149330.009400.009330.009400.0011103260
2012-08-1300
2012-08-109020.009030.008900.008900.0017152150
2012-08-0900
2012-08-088950.009050.008810.009050.0022197230
2012-08-079000.009000.009000.009000.0019000
2012-08-069490.009490.009000.009000.0026246250
2012-08-039070.009220.009000.009220.0013118910
2012-08-029200.009220.009070.009220.0026239040
2012-08-019180.009190.008800.009050.0048428260
2012-07-319150.009150.009150.009150.0019150
2012-07-3000
2012-07-278700.009300.008700.009300.001196300
2012-07-2600
2012-07-259000.009000.009000.009000.0064576000
2012-07-248990.009000.008900.009000.0016143760
2012-07-239000.009000.008700.008700.0025223140
2012-07-208700.008850.008700.008770.0017148570
2012-07-199230.009230.009000.009000.0016144760
2012-07-189660.009660.009220.009270.00437370
2012-07-1710000.0010000.009560.009960.0076755120
2012-07-139540.009790.009540.009790.0020192570
2012-07-1200
2012-07-119240.009250.009240.009250.00983220
2012-07-109120.009390.009120.009390.00982620
2012-07-099130.009130.009110.009110.00218240

   ※ 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