[4842 JQスタンダード] USEN 日足 時系列データ

[4842 JQスタンダード] USEN (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12179.00183.00178.00180.0034439061919750
2013-07-11185.00185.00179.00180.0041467075085270
2013-07-10188.00188.00182.00186.0043900081170030
2013-07-09194.00194.00188.00190.00637870121303470
2013-07-08195.00203.00184.00195.001942660375672960
2013-07-05183.00199.00178.00199.004100880780325020
2013-07-04161.00174.00160.00174.001138900188902690
2013-07-03162.00163.00159.00162.0033308053661770
2013-07-02158.00162.00157.00162.0038997062004690
2013-07-01154.00157.00151.00156.0031688048821630
2013-06-28149.00151.00145.00151.0054746081147790
2013-06-27147.00150.00142.00145.0041057059574200
2013-06-26153.00154.00144.00150.0053862080212890
2013-06-25157.00158.00149.00153.0046851071181890
2013-06-24158.00160.00157.00159.0016497026171650
2013-06-21158.00158.00155.00155.0030452047650890
2013-06-20161.00163.00160.00160.0016196026093810
2013-06-19162.00163.00160.00161.0034240055181070
2013-06-18163.00164.00159.00161.0024626039667160
2013-06-17159.00163.00155.00163.0033802053658000
2013-06-14162.00163.00156.00158.0030474048532070
2013-06-13162.00164.00156.00156.0050314080314820
2013-06-12166.00168.00161.00167.00613530100865990
2013-06-11170.00172.00167.00171.00611840103859570
2013-06-10155.00168.00155.00165.00990110159497000
2013-06-07151.00156.00145.00148.001562760233079280
2013-06-06164.00170.00155.00165.001381820221986260
2013-06-05169.00179.00167.00171.00830940142770300
2013-06-04170.00174.00166.00168.00826950140074430
2013-06-03179.00183.00172.00174.00976010171378310
2013-05-31187.00187.00179.00185.00602510110093520
2013-05-30183.00189.00178.00187.00859750157155240
2013-05-29175.00190.00174.00190.001172340214160750
2013-05-28170.00179.00167.00175.00851400147680800
2013-05-27174.00175.00162.00168.001325170220835500
2013-05-24185.00190.00170.00176.001321600235631700
2013-05-23196.00198.00180.00181.001445790271480640
2013-05-22196.00198.00190.00197.00692000133794390
2013-05-21203.00203.00193.00195.001327920262483380
2013-05-20208.00211.00204.00204.00662610137069200
2013-05-17202.00215.00197.00207.001125930232973130
2013-05-16204.00209.00181.00207.002207310431118200
2013-05-15221.00232.00204.00207.002900780627703910
2013-05-14224.00225.00216.00220.001372880300168130
2013-05-13220.00235.00219.00224.002397400543204140
2013-05-10222.00225.00206.00220.003872100831728720
2013-05-09222.00243.00216.00222.0055291701272827250
2013-05-08225.00231.00212.00224.0048318201066948460
2013-05-07204.00247.00198.00224.00147160603275649700
2013-05-02164.00197.00163.00197.00151135702727350030
2013-05-01156.00165.00155.00165.002944830472255660
2013-04-30151.00159.00149.00157.001324250204620850
2013-04-26154.00154.00149.00151.00740080111984590
2013-04-25163.00163.00152.00153.002278310357711750
2013-04-24155.00166.00150.00158.005443240865866650
2013-04-23142.00149.00141.00148.002209800322166300
2013-04-22141.00144.00140.00142.001695710239567020
2013-04-19140.00141.00137.00140.001255320174102900
2013-04-18138.00142.00136.00139.001648960228912080
2013-04-17140.00140.00136.00137.0065293089669370
2013-04-16134.00140.00133.00139.00779230105929370
2013-04-15140.00140.00135.00138.001067920146643440
2013-04-12142.00142.00139.00141.0064351090105210
2013-04-11143.00146.00140.00142.00976670139466940
2013-04-10145.00146.00141.00142.00767540109900210
2013-04-09149.00150.00145.00146.00788040115480080
2013-04-08145.00152.00144.00146.00973540143864490
2013-04-05154.00156.00143.00143.002342620350416790
2013-04-04139.00141.00132.00138.00794290109100960
2013-04-03139.00145.00138.00139.00803580113037480
2013-04-02128.00141.00126.00138.001990810265613320
2013-04-01155.00156.00135.00143.001553970229696550
2013-03-29157.00157.00153.00154.0034933053895670
2013-03-28157.00157.00154.00155.0029548045873000
2013-03-27154.00158.00153.00158.0039814062042670
2013-03-26155.00155.00151.00153.00712550108767110
2013-03-25156.00157.00153.00155.00685020106083190
2013-03-22159.00159.00156.00156.00693860108910110
2013-03-21158.00163.00156.00162.00825230131200370
2013-03-19160.00160.00155.00156.00884420139000970
2013-03-18163.00165.00158.00160.001219340195982750
2013-03-15164.00164.00162.00162.0046202075170210
2013-03-14163.00164.00162.00164.0046720076019710
2013-03-13162.00166.00160.00165.0048119078527980
2013-03-12169.00170.00162.00163.001470480242551620
2013-03-11175.00175.00169.00171.00807610138188250
2013-03-08176.00177.00170.00172.001456080251525060
2013-03-07171.00185.00170.00175.004406840776952350
2013-03-06169.00170.00165.00168.00911550152128020
2013-03-05171.00179.00166.00166.003993660690173340
2013-03-04160.00168.00159.00167.002290870374329440
2013-03-01160.00161.00158.00159.00774670123208420
2013-02-28159.00165.00158.00160.001524330245603940
2013-02-27160.00164.00157.00159.001108360177777460
2013-02-26156.00160.00153.00159.00897550140999700
2013-02-25156.00158.00154.00154.0057680089700540
2013-02-22157.00157.00154.00157.0041389064301100
2013-02-21157.00158.00155.00158.0042908067074410
2013-02-20158.00159.00156.00157.0059228093356440
2013-02-19156.00162.00155.00159.001673970265424320
2013-02-18153.00157.00152.00154.0055258085407970
2013-02-15158.00160.00145.00153.002054230310633690
2013-02-14155.00161.00154.00160.00837990132519670
2013-02-13160.00161.00154.00155.001466530229735140
2013-02-12167.00168.00157.00160.002127420342943070
2013-02-08156.00171.00155.00167.0066918001102834080
2013-02-07155.00156.00152.00154.00768710117883280
2013-02-06155.00157.00155.00156.00683710106506120
2013-02-05157.00159.00154.00156.00832200130289030
2013-02-04155.00158.00155.00157.00806010125729420
2013-02-01160.00160.00156.00157.00756620119445740
2013-01-31164.00165.00158.00161.00945380152192700
2013-01-30156.00163.00154.00163.001151350182611980
2013-01-29161.00161.00154.00155.001080050169982740
2013-01-28164.00165.00160.00161.001329990215362670
2013-01-25160.00167.00157.00164.003109630508285320
2013-01-24155.00159.00147.00159.001840570281202270
2013-01-23150.00160.00150.00155.002921430454529280
2013-01-22151.00154.00147.00150.002260300340122100
2013-01-21161.00163.00151.00154.003604000561780130
2013-01-18174.00175.00164.00165.003369360565295480
2013-01-17163.00175.00160.00173.0065005101098138830
2013-01-16156.00170.00153.00160.0071301801139822870
2013-01-15134.00164.00129.00164.00105852201577541880
2013-01-11127.00130.00126.00130.00930580119120300
2013-01-10130.00131.00126.00128.00992630127644510
2013-01-09130.00130.00127.00128.00865580110953920
2013-01-08134.00135.00128.00131.001385980181531290
2013-01-07133.00137.00128.00132.003781140504919650
2013-01-04126.00128.00124.00128.001703170214160620
2012-12-28121.00123.00119.00122.00908100110200750
2012-12-27121.00124.00120.00120.001315450159525270
2012-12-26120.00121.00118.00119.0080226095627560
2012-12-25118.00122.00118.00119.0083072099267340
2012-12-21122.00123.00117.00119.00901380107525740
2012-12-20125.00126.00120.00121.001508220186465400
2012-12-19116.00127.00113.00127.003325370397738470
2012-12-18122.00123.00116.00117.001719810204554780
2012-12-17124.00126.00119.00122.001395600171265320
2012-12-14123.00127.00123.00123.00903700112321490
2012-12-13126.00126.00121.00124.001296130159934060
2012-12-12134.00134.00123.00127.002640110335273070
2012-12-11133.00135.00130.00133.002394310317939190
2012-12-10129.00130.00125.00129.001132730144745390
2012-12-07129.00133.00127.00129.002341820304285210
2012-12-06120.00130.00119.00128.002727200342066900
2012-12-05116.00125.00115.00122.002458660297919010
2012-12-04118.00118.00113.00115.002206120254589070
2012-12-03125.00125.00115.00119.003341800398723590
2012-11-30127.00129.00122.00126.002429410303774660
2012-11-29134.00137.00127.00129.002522740331513050
2012-11-28139.00140.00128.00133.004728300640514320
2012-11-27130.00139.00126.00137.004151630547502710
2012-11-26126.00132.00125.00128.003672150469499410
2012-11-22114.00126.00113.00123.003703930440192580
2012-11-21122.00127.00112.00114.005656160664355730
2012-11-20134.00135.00116.00119.006208360770289420
2012-11-19122.00133.00122.00132.005445290705272390
2012-11-16111.00125.00110.00120.004430700531132810
2012-11-15111.00115.00107.00112.003236130360491490
2012-11-14100.00112.00100.00111.005400430576771230
2012-11-13103.00103.0094.0099.003562000351820160
2012-11-1296.00105.0094.00102.004852230484415740
2012-11-0989.0098.0089.0097.004135290392303370
2012-11-0888.0091.0088.0091.0079861071545100
2012-11-0790.0091.0088.0088.0069423062016880
2012-11-0690.0093.0088.0088.002181410197073630
2012-11-0589.0090.0086.0090.001299120114626790
2012-11-0288.0090.0087.0089.002061120182724790
2012-11-0185.0089.0082.0089.002838200241776350
2012-10-3177.0088.0077.0083.005112230425838610
2012-10-3073.0077.0073.0075.0072465054178380
2012-10-2973.0075.0073.0073.0093289068690160
2012-10-2670.0074.0069.0074.00122026088094810
2012-10-2572.0073.0069.0070.0094557067344510
2012-10-2469.0070.0068.0070.0054947037934790
2012-10-2372.0073.0067.0068.00143309099157250
2012-10-2272.0075.0071.0071.00106570077391390
2012-10-1975.0075.0071.0072.0072297052938150
2012-10-1875.0077.0074.0075.0073740055702110
2012-10-1779.0079.0074.0075.0067302050950280
2012-10-1676.0079.0075.0077.00102198078734320
2012-10-1572.0076.0070.0076.001648190118825000
2012-10-1281.0081.0075.0076.001309980100847270
2012-10-1183.0083.0077.0079.00101092080403160
2012-10-1081.0085.0081.0084.0059268049266330
2012-10-0983.0084.0079.0081.0078065063537030
2012-10-0588.0088.0083.0084.0057466048775530
2012-10-0483.0087.0082.0087.0063424053828830
2012-10-0389.0092.0082.0082.002515780219403810
2012-10-0285.0090.0084.0090.001968390173987940
2012-10-0185.0086.0083.0085.0093055079109940
2012-09-2880.0086.0079.0083.003545330292687330
2012-09-2778.0079.0078.0079.0014558011360950
2012-09-2678.0079.0077.0078.0028378022114300
2012-09-2578.0079.0076.0078.0065738051169970
2012-09-2480.0082.0078.0079.001275350101814160
2012-09-2175.0080.0075.0080.00102242078576920
2012-09-2075.0075.0073.0075.0061042045414360
2012-09-1972.0075.0071.0074.0069521050984960
2012-09-1872.0073.0071.0072.0035239025417840
2012-09-1471.0073.0070.0072.0055481039560710
2012-09-1370.0073.0070.0071.0069398049605080
2012-09-1271.0071.0070.0071.0032128022546800
2012-09-1171.0071.0070.0071.001165608189890
2012-09-1069.0072.0068.0071.0076610053563520
2012-09-0766.0070.0066.0069.0065581044693620
2012-09-0666.0067.0065.0066.0032651021635910
2012-09-0566.0068.0066.0066.0060966040806130
2012-09-0467.0067.0066.0066.0018838012547480
2012-09-0366.0068.0065.0067.0029360019569110
2012-08-3166.0066.0065.0065.001157307580800
2012-08-3065.0067.0064.0065.0037164024284240
2012-08-2965.0065.0063.0065.0041729026846590
2012-08-2864.0066.0064.0064.0022176014349000
2012-08-2765.0066.0064.0065.0053604034839080
2012-08-2466.0067.0064.0065.00126302082796160
2012-08-2367.0068.0066.0067.0016052010755250
2012-08-2268.0069.0066.0067.0031598021234120
2012-08-2167.0071.0067.0068.00107778074226070
2012-08-2068.0068.0067.0067.0020634013986860
2012-08-1767.0068.0066.0068.001465909839940
2012-08-1667.0068.0066.0067.0020040013413250
2012-08-1567.0068.0066.0067.0016171010814450
2012-08-1467.0069.0066.0068.0026505017882430
2012-08-1367.0068.0066.0067.0024479016329680
2012-08-1068.0068.0067.0067.001298108782220
2012-08-0968.0069.0068.0069.001285308799020
2012-08-0869.0069.0068.0069.00733705025350
2012-08-0769.0069.0068.0069.0022315015349100
2012-08-0669.0072.0069.0070.0034403024155250
2012-08-0368.0069.0068.0068.001219508360610
2012-08-0269.0070.0069.0070.00792005485420
2012-08-0169.0070.0068.0069.001130207766820
2012-07-3171.0071.0070.0070.001042907365570
2012-07-3068.0072.0068.0071.0034199023997580
2012-07-2767.0068.0067.0067.001173007885770
2012-07-2666.0067.0066.0067.001103507327750
2012-07-2567.0067.0065.0067.0038225025295750
2012-07-2468.0068.0066.0067.0036783024629340
2012-07-2369.0069.0067.0069.0037868025748430
2012-07-2072.0072.0069.0070.0042394029880870
2012-07-1970.0072.0070.0072.0021630015407900
2012-07-1871.0072.0069.0071.0037865026583440
2012-07-1771.0072.0070.0071.0044359031342840
2012-07-1366.0071.0066.0070.0047499032736350
2012-07-1269.0069.0066.0067.0037165025082210
2012-07-1168.0069.0067.0069.0048169032617870
2012-07-1071.0071.0066.0067.0092789063673390
2012-07-0975.0075.0069.0070.002076320148955560

   ※ 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