[4817 JQスタンダード] JCOM 日足 時系列データ

[4817 JQスタンダード] JCOM (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12122500.00122500.00122500.00122500.004490000
2013-07-11122400.00122800.00122400.00122800.001755215303600
2013-07-10122400.00122400.00122300.00122400.0025130720900
2013-07-09122200.00122400.00122200.00122400.0048559302200
2013-07-08122100.00122200.00122100.00122100.0020825398400
2013-07-05122100.00122200.00122100.00122100.0018522591500
2013-07-04122100.00122200.00122100.00122100.0034542126600
2013-07-03122100.00122200.00122100.00122100.0016019538700
2013-07-02122100.00122200.00122100.00122100.0077594632900
2013-07-01122100.00122200.00122100.00122100.0016920638800
2013-06-28122200.00122600.00122100.00122600.0047458033300
2013-06-27122200.00122200.00122000.00122200.002202268702500
2013-06-26122200.00122300.00122100.00122200.0025931635500
2013-06-25122100.00122400.00122000.00122100.0031338223600
2013-06-24122200.00122200.00122000.00122100.0021325993800
2013-06-21122100.00122200.00122000.00122100.0040549421800
2013-06-20122100.00122100.00122000.00122100.0020424900000
2013-06-19122100.00122500.00122100.00122100.0021426132400
2013-06-18122100.00122300.00122000.00122100.0030036611000
2013-06-17122000.00122500.00122000.00122500.0042151401300
2013-06-14122100.00122500.00122000.00122100.0044554309000
2013-06-13122100.00122100.00122000.00122000.001118136406600
2013-06-12122100.00122200.00122000.00122200.0063477369400
2013-06-11122100.00122300.00122000.00122100.0053665440800
2013-06-10122400.00122600.00121800.00122600.0051963309300
2013-06-07122000.00122800.00121600.00122800.001165142204200
2013-06-06122000.00122700.00121800.00122500.001457177895500
2013-06-05122500.00122800.00121900.00122800.0043052522500
2013-06-04122000.00122800.00121800.00122800.00864105385600
2013-06-03122300.00122400.00121900.00122000.003816465713300
2013-05-31122700.00122700.00122300.00122300.002200269317600
2013-05-30122600.00122600.00122500.00122500.0059172401400
2013-05-29122500.00122600.00122500.00122500.0043052676200
2013-05-28122600.00122700.00122500.00122700.001266155183000
2013-05-27122900.00122900.00122600.00122600.0021526360500
2013-05-24122700.00122900.00122600.00122600.0020525141200
2013-05-23122700.00122800.00122600.00122600.0041851289400
2013-05-22122700.00122900.00122700.00122700.009111167100
2013-05-21122700.00123000.00122700.00123000.0037445896600
2013-05-20123100.00123200.00122700.00122900.0048559571300
2013-05-17122700.00123100.00122700.00122700.00566877800
2013-05-16122900.00123200.00122800.00123200.0038046671300
2013-05-15122800.00123000.00122800.00122800.0031438563100
2013-05-14123000.00123200.00122800.00122800.0037546086900
2013-05-13123300.00123400.00122800.00122900.0025130870500
2013-05-10123200.00123300.00123200.00123300.0025431303400
2013-05-09122800.00122800.00122700.00122700.00819943200
2013-05-08122600.00123500.00122600.00122800.001657203518000
2013-05-07123000.00123000.00122600.00122600.00944115807000
2013-05-02123000.00123500.00122700.00122700.0059973779300
2013-05-01122800.00123500.00122800.00123000.0014517878000
2013-04-30122500.00123900.00122500.00122700.002305283559400
2013-04-26123100.00127200.00123000.00127100.0097541212486400
2013-04-25123000.00123200.00122500.00123100.00117381443839600
2013-04-24122300.00123100.00122300.00122500.006001737028700
2013-04-23122000.00122300.00122000.00122300.0048258845500
2013-04-22122000.00122400.00121900.00122000.0070485947500
2013-04-19122000.00122200.00122000.00122000.002587315646800
2013-04-18122000.00122400.00121900.00122000.001967240077400
2013-04-17122000.00122400.00121900.00122000.002569314043100
2013-04-16121900.00122000.00121900.00121900.002819343654000
2013-04-15121900.00122500.00121900.00121900.001122136901900
2013-04-12121800.00122300.00121800.00122200.002386290921600
2013-04-11121400.00121700.00121300.00121700.004558554010200
2013-04-10122100.00122100.00120900.00120900.00675078199702900
2013-04-09122600.00122600.00121700.00122500.007484913532000
2013-04-08122100.00123000.00122100.00122900.006379784226800
2013-04-05123000.00123600.00123000.00123100.00277443413823100
2013-04-04122700.00122900.00122700.00122900.00166122039124600
2013-04-03122600.00123000.00122600.00123000.00433055312283200
2013-04-02123000.00123100.00122900.00122900.00129751595372100
2013-04-01123200.00123300.00123100.00123100.005136632636500
2013-03-29123300.00123500.00123200.00123500.00283143491233400
2013-03-28123400.00123500.00123300.00123300.004999616948000
2013-03-27123400.00123500.00123400.00123400.001517187255100
2013-03-26123400.00124100.00123400.00123600.00207182560682400
2013-03-25123400.00123500.00123300.00123400.007432917193500
2013-03-22123500.00123700.00123300.00123400.00201342485208000
2013-03-21123400.00124000.00123400.00123800.00136251684212700
2013-03-19123400.00123500.00123400.00123500.005634695473800
2013-03-18123500.00123600.00123400.00123500.003443425168800
2013-03-15123600.00123700.00123400.00123600.00160521982955500
2013-03-14123400.00123600.00123400.00123500.006848845825900
2013-03-13123500.00123600.00123400.00123400.005255648824400
2013-03-12123500.00123600.00123400.00123600.0092851146858600
2013-03-11123500.00123600.00123300.00123500.00157201940767900
2013-03-08123600.00123700.00123200.00123500.00260063210767700
2013-03-07123700.00123900.00123200.00123700.00280873471017100
2013-03-06123100.00123400.00123100.00123400.007811962412500
2013-03-05123100.00123200.00123100.00123200.00175202158099000
2013-03-04123100.00123200.00123000.00123200.003238398681800
2013-03-01123000.00123100.00122900.00123100.0090701115680100
2013-02-28123000.00123100.00122900.00123000.00164092018285000
2013-02-27122600.00122900.00122600.00122900.00268383295712400
2013-02-26110900.00111100.00110500.00111000.001446160478200
2013-02-25110500.00111100.00110500.00110900.003929435143900
2013-02-22110400.00110700.00110400.00110600.00120371330622700
2013-02-21110300.00110600.00110300.00110600.006975770481800
2013-02-20110300.00110500.00110300.00110400.003551392226100
2013-02-19110500.00110600.00110300.00110300.003419377627300
2013-02-18110200.00110700.00110200.00110600.002214244613000
2013-02-15110600.00110700.00109700.00110100.00104901155427200
2013-02-14110600.00110800.00110500.00110700.007599841085300
2013-02-13110600.00111000.00110400.00110800.007171793845200
2013-02-12110300.00110700.00110200.00110700.00281493108295200
2013-02-08110700.00110900.00110400.00110900.00381604226651000
2013-02-07110800.00111000.00110600.00110800.00179461988465600
2013-02-06110100.00111000.00110100.00110800.00216012390332000
2013-02-05110100.00110900.00110100.00110800.00211472334539100
2013-02-04109800.00110500.00109800.00110300.00270952984973600
2013-02-01109300.00110100.00109200.00110000.00267092932043400
2013-01-31109000.00109500.00109000.00109500.00127781395340600
2013-01-30108700.00109100.00108500.00109000.00193892108704300
2013-01-29108800.00108800.00108400.00108700.00126001368264000
2013-01-28109200.00109200.00108500.00108800.00274462987381800
2013-01-25109200.00109200.00109100.00109200.004815525648300
2013-01-24109200.00109300.00109100.00109200.00113391238326500
2013-01-23109300.00109400.00109200.00109200.008578937244600
2013-01-22109300.00109400.00109200.00109400.009042988261300
2013-01-21109200.00109400.00109100.00109400.00123731351656300
2013-01-18109200.00109500.00109200.00109400.00105691155625000
2013-01-17109000.00109300.00109000.00109300.004651507480700
2013-01-16108800.00109100.00108700.00108800.008785956529700
2013-01-15108700.00108900.00108600.00108800.00107841172612000
2013-01-11108500.00108800.00108500.00108800.00171371860685800
2013-01-10108500.00108600.00108500.00108600.00115521253919700
2013-01-09108500.00108600.00108400.00108500.00203722210184200
2013-01-08108300.00108500.00108200.00108500.00256142774545600
2013-01-07108300.00108400.00108200.00108400.00504555464835200
2013-01-04108000.00108400.00108000.00108300.00146811589017000
2012-12-28107600.00107900.00107500.00107900.00105011130803500
2012-12-27107500.00107900.00107500.00107700.007193774867900
2012-12-26108000.00108000.00107300.00107500.00120191295119000
2012-12-25108700.00108700.00108400.00108500.005981648789400
2012-12-21108300.00108800.00108200.00108800.00184962003945300
2012-12-20108300.00108400.00108200.00108300.00340673688502100
2012-12-19108500.00108500.00108200.00108200.00484275248623000
2012-12-18108300.00108600.00108300.00108500.00180291955841800
2012-12-17108200.00108400.00108100.00108300.00176831914002900
2012-12-14108300.00108400.00108100.00108300.00188162036018300
2012-12-13108200.00108300.00108200.00108200.0099171073487600
2012-12-12108000.00108300.00108000.00108300.0094841025439400
2012-12-11107900.00108100.00107800.00108000.00159771724970100
2012-12-10107800.00107900.00107700.00107800.00113601224719000
2012-12-07107800.00107900.00107800.00107900.007844845871500
2012-12-06107500.00107900.00107500.00107900.00154361662101600
2012-12-05107700.00107800.00107400.00107500.00117181260729100
2012-12-04107700.00107700.00107400.00107700.00136321465755700
2012-12-03107800.00107800.00107500.00107700.00101351090731500
2012-11-30107800.00108200.00107700.00107800.00159661722527800
2012-11-29107700.00107900.00107700.00107700.005013540393200
2012-11-28107500.00107800.00107500.00107600.008662932068900
2012-11-27107500.00107700.00107400.00107500.00159991720508600
2012-11-26107600.00107700.00107400.00107500.00128271379694400
2012-11-22107700.00107800.00107600.00107600.007104764917100
2012-11-21107900.00108200.00107700.00107700.008615930013400
2012-11-20107400.00108100.00107400.00108000.00161051736811500
2012-11-19107800.00107800.00107300.00107300.00122701320375300
2012-11-16107900.00108000.00107800.00107800.00100571084922500
2012-11-15107900.00108000.00107900.00107900.007966860147500
2012-11-14107900.00108000.00107900.00107900.004116444369600
2012-11-13108000.00108000.00107900.00108000.008156880727400
2012-11-12108000.00108000.00107900.00108000.004527488652000
2012-11-09108000.00108000.00107900.00108000.003049329142500
2012-11-08108000.00108100.00107900.00108000.005542598546800
2012-11-07108000.00108100.00107900.00108000.007730834814500
2012-11-06108000.00108100.00107900.00108000.00118471279556500
2012-11-05108100.00108100.00107900.00108000.006720725842800
2012-11-02108100.00108200.00108000.00108100.006423694396500
2012-11-01108400.00108500.00107900.00108400.00254632755155900
2012-10-31108200.00108500.00108200.00108500.006076658277600
2012-10-30108100.00108500.00108000.00108400.00119151289908900
2012-10-29108500.00108600.00107900.00108100.00233642529036000
2012-10-26109000.00109000.00108300.00108500.00467955090575200
2012-10-25108800.00109300.00108600.00108800.00837379124511800
2012-10-24108000.00112700.00108000.00111200.00907899961838900
2012-10-23112700.00112700.00107100.00112700.009799510883948600
2012-10-2297700.0097700.0097700.0097700.002269221681300
2012-10-1982300.0083000.0082200.0082700.008323686379600
2012-10-1882300.0082400.0081600.0082300.009094747207900
2012-10-1780100.0082600.0080100.0082500.006209503720200
2012-10-1679200.0081300.0079100.0080100.008194657435300
2012-10-1580000.0080200.0079200.0079200.002106168300800
2012-10-1279900.0081300.0079900.0080300.008075649263500
2012-10-1179800.0080200.0079700.0079900.005719457343100
2012-10-1080700.0081000.0079500.0079500.006131494704100
2012-10-0981000.0081300.0080700.0080700.003445278985600
2012-10-0580400.0081500.0080300.0081000.003127252484700
2012-10-0480500.0081900.0079600.0080400.006676537477200
2012-10-0379100.0080800.0078700.0080400.00131311047664300
2012-10-0279000.0079500.0078600.0079100.005461431382500
2012-10-0179200.0081000.0079000.0079100.005052402389600
2012-09-2879200.0079200.0078300.0079200.002406189844500
2012-09-2779000.0079300.0078500.0079200.001347106141000
2012-09-2678100.0079500.0078100.0079400.002476195899800
2012-09-2577700.0079600.0077700.0079500.004112323938500
2012-09-2476500.0077900.0076500.0076900.002212170696100
2012-09-2177200.0077800.0077000.0077000.00125396831500
2012-09-2077800.0078100.0077200.0077900.002878223109500
2012-09-1978700.0079100.0078000.0078200.004793376426300
2012-09-1878800.0079900.0078500.0079900.002153170231100
2012-09-1479700.0080000.0078800.0078900.004226337241800
2012-09-1378600.0079900.0078500.0079900.002297181863900
2012-09-1278500.0078800.0078500.0078800.001854145902500
2012-09-1178600.0078900.0078200.0078800.002178171158500
2012-09-1078600.0079700.0078000.0078700.001768139046200
2012-09-0777400.0080200.0077400.0079900.003616283590900
2012-09-0678100.0078100.0077300.0077300.00124797061100
2012-09-0577700.0078400.0077700.0078100.001865145607900
2012-09-0478500.0079300.0077900.0078400.002219173757500
2012-09-0379400.0079700.0078500.0078500.00125398754200
2012-08-3179500.0080100.0079300.0079900.003713296171600
2012-08-3078400.0079800.0078200.0079500.002281180307700
2012-08-2979100.0081100.0078400.0078400.002229175972700
2012-08-2879700.0079700.0079100.0079100.0090872041700
2012-08-2778300.0082000.0078300.0079700.001530122695700
2012-08-2477500.0079400.0077400.0079000.002003157138400
2012-08-2376800.0078200.0076500.0077400.001851142881400
2012-08-2277700.0077700.0076900.0076900.001636126531000
2012-08-2176400.0078800.0076400.0077700.002676206846300
2012-08-2078600.0078600.0076100.0076100.003430266705400
2012-08-1777800.0078700.0077600.0078700.001800140589900
2012-08-1678200.0078900.0077700.0078000.001762137618800
2012-08-1578300.0078300.0078100.0078200.0073657559200
2012-08-1478500.0078500.0078200.0078300.0096575677000
2012-08-1377100.0079000.0077000.0078500.002135165559100
2012-08-1077300.0077600.0077000.0077100.001827141348100
2012-08-0977200.0077700.0076900.0077600.003345258221400
2012-08-0877100.0077300.0076800.0077300.001617124871500
2012-08-0776900.0077500.0076600.0077300.002853219295800
2012-08-0676800.0076900.0076700.0076900.001727132730700
2012-08-0377900.0077900.0076900.0076900.001533118747200
2012-08-0277300.0078200.0077300.0078000.002256175736800
2012-08-0178000.0078000.0076900.0078000.002647205586800
2012-07-3176300.0078000.0076000.0078000.003069235567600
2012-07-3077000.0077000.0076200.0076300.005056386799000
2012-07-2776800.0077800.0076300.0077600.006083467208400
2012-07-2678400.0078600.0077100.0077900.005885456909500
2012-07-2579500.0079800.0075700.0079100.007227563462400
2012-07-2482600.0082800.0081100.0081900.004818395423300
2012-07-2383500.0083500.0082900.0083000.002054171002300
2012-07-2083800.0084700.0083500.0083500.004549382014800
2012-07-1983100.0084000.0083000.0083800.003657306081800
2012-07-1883500.0083600.0082900.0083100.001597133068700
2012-07-1783900.0084000.0082500.0083600.003236270244100
2012-07-1384000.0084200.0083400.0083900.001782149389800
2012-07-1283500.0084800.0083300.0084700.004332364036400
2012-07-1183400.0083900.0083100.0083900.001280106807300
2012-07-1082700.0084100.0082400.0084000.003203266693100
2012-07-0982500.0082900.0081700.0082800.002738225083800

   ※ 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