[4828 JQスタンダード] 東洋BENG 日足 時系列データ

[4828 JQスタンダード] 東洋BENG (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-1000
2013-06-071920.001920.001900.001900.00500958000
2013-06-062010.002010.002010.002010.00100201000
2013-06-052050.002100.002050.002100.00200415000
2013-06-042060.002060.002060.002060.00100206000
2013-06-032125.002125.002050.002050.005001043500
2013-05-312175.002175.002050.002175.0020004302600
2013-05-301645.001910.001645.001905.0053009011500
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-241525.001525.001525.001525.00100152500
2013-05-231500.001507.001500.001507.00200300700
2013-05-221500.001500.001500.001500.00100150000
2013-05-2100
2013-05-2000
2013-05-171484.001500.001484.001500.00300446800
2013-05-161524.001524.001524.001524.00100152400
2013-05-151500.001500.001497.001500.00500749700
2013-05-141500.001500.001481.001481.0011001635300
2013-05-131479.001500.001479.001500.0038005683400
2013-05-101500.001500.001499.001500.0030004499800
2013-05-091505.001505.001480.001500.0029004345800
2013-05-0800
2013-05-071471.001479.001471.001475.00500737800
2013-05-021498.001498.001460.001460.0010001487000
2013-05-011500.001500.001459.001459.0016002343700
2013-04-301500.001500.001499.001500.00500749900
2013-04-261500.001500.001461.001500.00400592200
2013-04-251500.001513.001450.001450.0019002828300
2013-04-241464.001485.001462.001485.00500735500
2013-04-231498.001498.001480.001480.00400595600
2013-04-221471.001488.001445.001475.0010001464300
2013-04-191440.001442.001440.001442.00600864400
2013-04-181440.001470.001440.001470.00300438000
2013-04-171464.001468.001464.001468.0012001757600
2013-04-161441.001441.001437.001437.00400575200
2013-04-151497.001498.001458.001458.009001336100
2013-04-121467.001468.001431.001437.0012001739000
2013-04-111440.001440.001429.001429.00400573100
2013-04-101434.001460.001434.001440.00400577900
2013-04-091470.001470.001420.001420.007001018700
2013-04-081450.001470.001415.001431.0019002739600
2013-04-051385.001450.001385.001450.0036005038300
2013-04-041420.001500.001383.001385.0056008038600
2013-04-031399.001446.001398.001410.0013001833800
2013-04-021394.001394.001350.001390.0013001795800
2013-04-011397.001397.001360.001387.0031004267800
2013-03-291415.001425.001397.001397.0035004958100
2013-03-281390.001390.001386.001386.0015002083500
2013-03-271372.001411.001372.001405.0059008228000
2013-03-261518.001525.001501.001525.0029004406700
2013-03-251488.001513.001488.001512.0027004037100
2013-03-221485.001500.001473.001473.001250018657700
2013-03-211479.001488.001458.001488.0020002956900
2013-03-191455.001455.001450.001455.0016002324400
2013-03-181454.001460.001454.001460.007001020300
2013-03-151455.001455.001450.001450.0010001452000
2013-03-141445.001449.001445.001449.00400578400
2013-03-131450.001450.001440.001440.0015002172600
2013-03-121456.001456.001445.001450.0022003195200
2013-03-111466.001489.001453.001453.0013001912400
2013-03-081430.001430.001428.001428.00600857800
2013-03-071419.001451.001419.001419.0017002424400
2013-03-061422.001437.001413.001416.0011001565200
2013-03-051391.001445.001391.001445.0015002132700
2013-03-041389.001400.001389.001400.009001254400
2013-03-011381.001381.001370.001381.009001236800
2013-02-281369.001369.001369.001369.00100136900
2013-02-271375.001375.001362.001365.00500683200
2013-02-261367.001375.001365.001366.0012001642200
2013-02-251357.001365.001357.001360.0028003803800
2013-02-221352.001362.001352.001355.00700949100
2013-02-211358.001366.001352.001352.00700951200
2013-02-201348.001358.001347.001358.0013001759000
2013-02-191350.001360.001346.001347.00600810300
2013-02-181352.001353.001349.001353.00700945500
2013-02-151351.001356.001322.001352.0033004427200
2013-02-141350.001352.001350.001352.00700945600
2013-02-131390.001390.001352.001364.008001092300
2013-02-121350.001410.001347.001347.0012001664300
2013-02-081341.001347.001341.001345.00700940100
2013-02-071350.001350.001340.001340.00500672000
2013-02-061335.001350.001335.001347.0013001749100
2013-02-051336.001336.001334.001334.009001201800
2013-02-041349.001349.001320.001340.0020002681300
2013-02-011310.001320.001310.001316.0023003020400
2013-01-311314.001315.001307.001310.0024003149800
2013-01-301313.001313.001307.001308.0027003534500
2013-01-291311.001317.001311.001317.0016002102100
2013-01-281326.001326.001311.001311.008001055400
2013-01-251298.001300.001298.001300.0040005195800
2013-01-241300.001300.001298.001300.0023002989800
2013-01-231306.001310.001300.001300.0030003914500
2013-01-221307.001307.001301.001302.0023003002300
2013-01-211318.001318.001309.001311.0040005246000
2013-01-181312.001317.001310.001312.0028003674800
2013-01-171310.001312.001310.001310.0027003538300
2013-01-161304.001317.001304.001308.0048006276200
2013-01-151300.001300.001290.001295.0018002331300
2013-01-111276.001280.001276.001280.0021002681000
2013-01-101275.001285.001275.001276.0012001532200
2013-01-091275.001275.001275.001275.00600765000
2013-01-081266.001275.001266.001270.0016002034000
2013-01-071285.001285.001278.001280.0023002948200
2013-01-041250.001255.001250.001255.0024003006000
2012-12-281255.001255.001249.001250.0012001500900
2012-12-271250.001250.001248.001250.0014001749800
2012-12-261248.001250.001247.001250.00800999400
2012-12-251240.001250.001240.001249.0020002485700
2012-12-211239.001240.001238.001240.0010001239000
2012-12-201225.001237.001225.001237.0013001596900
2012-12-191246.001246.001220.001224.0020002456700
2012-12-181250.001400.001187.001217.00810010329500
2012-12-171245.001250.001245.001250.00300374400
2012-12-141245.001245.001245.001245.00100124500
2012-12-131222.001245.001222.001245.00600742400
2012-12-121216.001230.001216.001226.0020002440000
2012-12-111250.001250.001245.001246.0030003746800
2012-12-101249.001249.001249.001249.00100124900
2012-12-071246.001246.001246.001246.00400498400
2012-12-061250.001250.001245.001245.00800998100
2012-12-051250.001250.001248.001248.00300374800
2012-12-041250.001250.001248.001248.00700874800
2012-12-031250.001250.001250.001250.00600750000
2012-11-301253.001253.001250.001250.0011001376800
2012-11-291250.001258.001250.001255.00400501300
2012-11-281250.001250.001250.001250.00400500000
2012-11-271250.001253.001250.001250.009001125300
2012-11-261250.001250.001250.001250.00700875000
2012-11-221250.001250.001250.001250.0015001875000
2012-11-211250.001250.001248.001250.0018002249600
2012-11-201250.001260.001250.001260.0017002139000
2012-11-191250.001250.001240.001240.00800998000
2012-11-1600
2012-11-151249.001250.001249.001250.00200249900
2012-11-141250.001250.001250.001250.00200250000
2012-11-131250.001250.001250.001250.00100125000
2012-11-121250.001250.001250.001250.00100125000
2012-11-0900
2012-11-081240.001240.001240.001240.00100124000
2012-11-071250.001250.001250.001250.00200250000
2012-11-061250.001250.001228.001250.00500622800
2012-11-051233.001233.001230.001230.00200246300
2012-11-021250.001250.001250.001250.008001000000
2012-11-011248.001248.001248.001248.00100124800
2012-10-311248.001248.001248.001248.00100124800
2012-10-301250.001250.001250.001250.00100125000
2012-10-291228.001250.001221.001250.00800983800
2012-10-261250.001250.001250.001250.00100125000
2012-10-251250.001250.001250.001250.0015001875000
2012-10-241245.001245.001215.001215.009001096500
2012-10-2300
2012-10-221233.001233.001233.001233.00200246600
2012-10-191250.001250.001237.001237.00300372800
2012-10-1800
2012-10-171247.001249.001247.001249.00200249600
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-111247.001247.001247.001247.00100124700
2012-10-1000
2012-10-091214.001247.001214.001247.00500610300
2012-10-0500
2012-10-041249.001249.001249.001249.00100124900
2012-10-0300
2012-10-021249.001249.001249.001249.00300374700
2012-10-0100
2012-09-281210.001210.001210.001210.00400484000
2012-09-271211.001222.001211.001214.00300364700
2012-09-261201.001201.001201.001201.00300360300
2012-09-251250.001250.001222.001250.0025003114600
2012-09-241248.001250.001248.001250.00500624700
2012-09-211216.001220.001216.001220.00600731200
2012-09-201250.001250.001212.001212.00700865800
2012-09-191250.001250.001250.001250.00300375000
2012-09-181240.001250.001240.001250.00600748800
2012-09-141230.001240.001230.001240.00400494000
2012-09-131229.001230.001213.001230.00300367200
2012-09-121210.001210.001210.001210.00200242000
2012-09-111229.001229.001229.001229.00100122900
2012-09-101220.001220.001220.001220.00400488000
2012-09-071250.001250.001221.001221.00300369300
2012-09-061272.001272.001272.001272.00100127200
2012-09-0500
2012-09-041274.001274.001274.001274.00300382200
2012-09-0300
2012-08-3100
2012-08-301235.001250.001235.001250.00500619000
2012-08-291245.001250.001245.001245.00800997000
2012-08-281250.001250.001245.001245.00200249500
2012-08-271250.001250.001250.001250.00400500000
2012-08-241250.001250.001250.001250.0015001875000
2012-08-231238.001238.001238.001238.00400495200
2012-08-221238.001238.001238.001238.00100123800
2012-08-211239.001239.001239.001239.00200247800
2012-08-201205.001221.001205.001221.00400483600
2012-08-171205.001205.001205.001205.00300361500
2012-08-161205.001205.001205.001205.00300361500
2012-08-151205.001205.001205.001205.00100120500
2012-08-141184.001235.001183.001235.0013001572600
2012-08-131214.001214.001209.001209.00200242300
2012-08-101180.001180.001180.001180.0010001180000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-061201.001205.001200.001200.0016001922000
2012-08-031234.001234.001234.001234.00100123400
2012-08-021250.001250.001250.001250.00600750000
2012-08-011229.001250.001229.001250.00400495400
2012-07-311233.001233.001233.001233.00100123300
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-251200.001200.001199.001200.0066007919900
2012-07-241250.001254.001250.001254.0016002003600
2012-07-231253.001255.001253.001255.0015001881500
2012-07-201261.001261.001260.001260.00500630200
2012-07-191260.001260.001260.001260.00500630000
2012-07-181260.001260.001260.001260.00400504000
2012-07-171268.001268.001246.001260.00700881500
2012-07-131260.001260.001260.001260.00500630000
2012-07-121260.001260.001260.001260.00200252000
2012-07-111275.001275.001250.001250.00700877800
2012-07-101270.001275.001270.001275.00400509000
2012-07-091278.001278.001278.001278.00100127800
2012-07-061277.001277.001277.001277.00100127700
2012-07-051252.001252.001248.001248.00300375000
2012-07-041247.001247.001247.001247.00100124700
2012-07-031272.001277.001272.001277.00400509300
2012-07-021202.001212.001202.001212.00300362400
2012-06-291200.001200.001200.001200.00400480000
2012-06-281190.001220.001165.001176.0014001653600
2012-06-2700
2012-06-2600
2012-06-251290.001290.001282.001282.0018002321200
2012-06-221299.001299.001299.001299.00200259800
2012-06-2100
2012-06-2000
2012-06-191287.001287.001287.001287.00100128700
2012-06-181260.001287.001260.001287.00200254700
2012-06-151295.001295.001235.001235.00200253000
2012-06-1400
2012-06-131256.001256.001256.001256.00100125600
2012-06-121264.001264.001255.001255.00400503800
2012-06-111309.001324.001309.001324.00500657700
2012-06-081309.001309.001309.001309.00100130900
2012-06-071306.001308.001306.001308.0012001569400
2012-06-061303.001305.001303.001305.00500652000
2012-06-051319.001319.001308.001308.0024003163400

   ※ 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