[4845 JQスタンダード] フュージョン 日足 時系列データ

[4845 JQスタンダード] フュージョン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1228000.0028370.0027600.0028350.00902514720
2013-07-1127960.0027960.0027210.0027420.001293556730
2013-07-1029500.0029550.0027670.0028000.003259371360
2013-07-0929290.0029500.0029050.0029490.002186390520
2013-07-0828500.0029100.0028300.0028900.0040311534590
2013-07-0528200.0028290.0028010.0028200.001073011640
2013-07-0428140.0028140.0027400.0028000.001634516000
2013-07-0328000.0028270.0027500.0027560.003269074780
2013-07-0227710.0028280.0027570.0028200.001965471020
2013-07-0127200.0027400.0026420.0027050.001243351380
2013-06-2827100.0027100.0026100.0026500.001463896040
2013-06-2726740.0026740.0024600.0026600.0056814374900
2013-06-2628600.0028840.0025710.0026240.0046112435600
2013-06-2529030.0029490.0028800.0028990.001735034290
2013-06-2429500.0030000.0029500.0029500.001243693310
2013-06-2128960.0029750.0028000.0029500.002487159930
2013-06-2029280.0029450.0028800.0029450.001524435270
2013-06-1929200.0029450.0028010.0029300.003098879450
2013-06-1827660.0028850.0027530.0028790.0080422448560
2013-06-1729600.0029950.0029030.0029530.001313871340
2013-06-1429950.0029950.0028730.0029000.002617619020
2013-06-1329250.0030000.0029000.0029010.002407028560
2013-06-1229900.0031000.0029040.0030250.001133413150
2013-06-1131950.0031950.0030800.0031000.001263931400
2013-06-1029300.0032000.0029300.0031700.0033510351550
2013-06-0728000.0029800.0025000.0029800.00141438495320
2013-06-0631300.0031300.0028000.0029450.00122436192620
2013-06-0531700.0032800.0030350.0031400.0041813123650
2013-06-0430400.0031700.0030150.0031700.0088927069650
2013-06-0330200.0031800.0030000.0030500.0098829958700
2013-05-3131800.0032500.0030500.0031300.0061619338050
2013-05-3032800.0034100.0031500.0031500.00102533515800
2013-05-2932600.0034450.0032050.0033700.0068822752550
2013-05-2831800.0032800.0031550.0032000.0046414763050
2013-05-2733500.0033500.0031500.0032200.0046014724750
2013-05-2433000.0034550.0030600.0033550.00126641364950
2013-05-2336000.0036450.0031800.0032600.00231277836650
2013-05-2239000.0039000.0036100.0036950.00162060547900
2013-05-2140000.0040900.0037000.0039500.00202679239600
2013-05-2035900.0042700.0035800.0041400.006222254745650
2013-05-1735000.0036000.0033500.0035700.0041914652150
2013-05-1635100.0035150.0028320.0035000.00161851895020
2013-05-1538650.0038650.0035100.0035300.00120044046100
2013-05-1438950.0039300.0038000.0038750.00106540962000
2013-05-1340900.0040900.0038000.0039300.002559101018700
2013-05-1036000.0037900.0036000.0037900.00126946953400
2013-05-0935400.0036450.0034950.0035450.00105637818750
2013-05-0834700.0035900.0033950.0034650.00137047853300
2013-05-0735600.0035600.0034500.0035000.0090731782300
2013-05-0234300.0035500.0034200.0034500.0066423038950
2013-05-0134300.0035950.0033050.0034100.00287698983700
2013-04-3035000.0038000.0035000.0037100.00113942157000
2013-04-2636850.0036850.0034550.0035300.00142050152150
2013-04-2537300.0038100.0034200.0036750.00199872405050
2013-04-2438000.0040200.0037500.0037550.00242094306650
2013-04-2336400.0038200.0035150.0036650.00181366355750
2013-04-2236500.0038250.0034800.0036250.004203152823000
2013-04-1933800.0039100.0033000.0038500.009833372686900
2013-04-1834200.0036300.0031700.0032100.004009138363750
2013-04-1729600.0032800.0029580.0032800.00303295198860
2013-04-1629000.0029600.0028500.0029580.0035610343190
2013-04-1529100.0029600.0028650.0029200.003359739540
2013-04-1229250.0029600.0028310.0029600.0045413074410
2013-04-1129490.0029800.0028800.0029250.0053615657820
2013-04-1029600.0029950.0029050.0029490.0089026398400
2013-04-0929550.0029780.0029000.0029780.0075722161530
2013-04-0829500.0029500.0028650.0029440.0088525912190
2013-04-0528000.0029500.0027800.0028000.0081523263970
2013-04-0426550.0027990.0026100.0027400.0039610639370
2013-04-0326300.0028000.0025500.0026540.0073419729020
2013-04-0224500.0026000.0022630.0025800.0092622480980
2013-04-0129330.0029400.0025130.0026000.00126834507630
2013-03-2928000.0028500.0026510.0028500.00138938270000
2013-03-2829900.0029900.0027820.0028000.00109831747480
2013-03-2730600.0031100.0028120.0028800.00123936215520
2013-03-2629500.0032650.0028800.0030300.00212065064930
2013-03-2529200.0029750.0028000.0029500.0088225772870
2013-03-2228800.0028800.0027510.0028440.0080522735700
2013-03-2130400.0030450.0029000.0029010.0082024363890
2013-03-1929750.0030350.0028170.0030250.00176651713520
2013-03-1827040.0029800.0026900.0029650.00111731633790
2013-03-1526570.0026800.0026080.0026780.002546723120
2013-03-1427400.0027400.0025690.0026070.0065217101980
2013-03-1326040.0027490.0026040.0026800.0040910992280
2013-03-1227540.0027550.0025300.0026700.0063616789600
2013-03-1130200.0030500.0027010.0027500.00181252039350
2013-03-0825400.0029800.0025000.0028550.004538128114440
2013-03-0724800.0025100.0024000.0024980.003699094800
2013-03-0625300.0025300.0024110.0024760.003498554430
2013-03-0526100.0026100.0023800.0024500.00126731498680
2013-03-0424990.0026010.0024400.0025250.00142135711520
2013-03-0122530.0025400.0022530.0023440.00190745896100
2013-02-2822470.0022720.0021950.0022200.0051711543510
2013-02-2721540.0022600.0021540.0021910.004209311810
2013-02-2621850.0021900.0021000.0021510.001974257690
2013-02-2521090.0022100.0020640.0022000.003617655880
2013-02-2221010.0021250.0020600.0020600.002084326670
2013-02-2120980.0021200.0020900.0021010.001372877620
2013-02-2020200.0020700.0020000.0020700.001723507930
2013-02-1920200.0020200.0019830.0019870.001362722860
2013-02-1819480.0020100.0019300.0019650.003236380720
2013-02-1520780.0020780.0018250.0019080.0094618162660
2013-02-1420000.0021000.0020000.0020400.002986070400
2013-02-1320690.0020690.0019900.0020000.004629279310
2013-02-1221210.0021400.0020100.0020700.0070614748880
2013-02-0822780.0022900.0021110.0021200.0077316931340
2013-02-0722970.0023000.0022420.0022980.001844196430
2013-02-0622700.0023200.0022410.0022990.002646018860
2013-02-0523000.0023320.0022410.0022410.002986757070
2013-02-0423870.0023870.0023000.0023300.0043310076730
2013-02-0122600.0023900.0022300.0023870.0083119205100
2013-01-3124200.0024200.0021900.0022960.0095922160080
2013-01-3024000.0024390.0023000.0024190.00111326543760
2013-01-2922350.0024800.0021610.0023000.00226952469980
2013-01-2820600.0022890.0020200.0022700.00201342811790
2013-01-2519380.0019800.0019110.0019800.004739237540
2013-01-2419100.0019400.0019000.0019350.001542945480
2013-01-2320300.0020300.0019300.0019350.0063612585140
2013-01-2219200.0020600.0019150.0019700.00103820441070
2013-01-2119000.0019260.0018950.0019200.003677011760
2013-01-1818990.0019050.0018780.0019000.002063897560
2013-01-1719150.0019150.0018770.0018900.002775225900
2013-01-1619100.0019300.0018800.0019050.004728983740
2013-01-1519010.0019400.0018600.0019100.004468489830
2013-01-1118900.0018900.0018600.0018900.002554789840
2013-01-1018510.0018900.0018510.0018660.001913561390
2013-01-0918500.0018590.0018200.0018370.001182169500
2013-01-0819180.0019180.0018400.0018470.003416397820
2013-01-0719200.0019300.0018100.0018700.005229671160
2013-01-0419780.0019780.0018700.0019080.0056210905310
2012-12-2818000.0018300.0017630.0018180.004117415660
2012-12-2717330.0017900.0017330.0017900.003606313920
2012-12-2617370.0017600.0017200.0017200.003355828830
2012-12-2517200.0017530.0017200.0017380.002273923640
2012-12-2117500.0017710.0017170.0017200.002774817860
2012-12-2017540.0017730.0017200.0017500.005549651820
2012-12-1917970.0017980.0017500.0017750.002514454060
2012-12-1817990.0018390.0017850.0017970.004407949530
2012-12-1717590.0018650.0017360.0017680.0067912192280
2012-12-1417500.0017680.0017200.0017340.001662885060
2012-12-1317990.0017990.0017050.0017690.004567984510
2012-12-1217200.0018370.0017000.0017890.00141425186270
2012-12-1117150.0017190.0016800.0016860.001592696040
2012-12-1017100.0017150.0016690.0017150.002884877940
2012-12-0717000.0017190.0016840.0017100.002303917360
2012-12-0617300.0017350.0016800.0017200.002344025860
2012-12-0516800.0017400.0016700.0017240.0060610367090
2012-12-0416990.0016990.0016620.0016800.001171969240
2012-12-0316890.0016900.0016720.0016790.001572648530
2012-11-3016500.0016890.0016500.0016770.005829667460
2012-11-2916500.0016660.0016460.0016630.002444052670
2012-11-2816500.0016600.0016400.0016420.001031702490
2012-11-2716330.0016650.0016330.0016500.0053870070
2012-11-2616380.0016410.0016200.0016330.001893077020
2012-11-2216380.0016390.0016120.0016380.001011646990
2012-11-2116420.0016470.0016300.0016470.0046751960
2012-11-2016610.0016640.0016230.0016420.001412318650
2012-11-1916780.0016780.0016600.0016610.001352249690
2012-11-1616380.0016400.0016130.0016400.001031681550
2012-11-1516080.0016300.0015970.0016300.001432305140
2012-11-1415780.0015970.0015700.0015950.00651028220
2012-11-1316010.0016010.0015620.0015980.003495505400
2012-11-1216170.0016270.0016000.0016010.001071720830
2012-11-0916350.0016430.0016160.0016160.002253653600
2012-11-0816180.0016460.0016100.0016350.002033293920
2012-11-0716700.0016820.0016260.0016590.004497432990
2012-11-0616680.0016680.0016250.0016450.001292126290
2012-11-0516750.0016800.0016300.0016440.004687729280
2012-11-0217000.0017070.0016670.0016980.002494207270
2012-11-0116790.0017400.0016600.0017090.00104217780620
2012-10-3116420.0016700.0016260.0016600.005999913710
2012-10-3016070.0016200.0015850.0016200.00951523470
2012-10-2915860.0016100.0015850.0016100.001011613670
2012-10-2616000.0016280.0016000.0016000.001472367070
2012-10-2516390.0016390.0015740.0016190.002163454430
2012-10-2416000.0016470.0015900.0016270.003645896930
2012-10-2315750.0016300.0015700.0016230.0067110737950
2012-10-2215490.0015650.0015310.0015650.0038587800
2012-10-1915490.0015710.0015490.0015600.00881373620
2012-10-1815600.0015710.0015520.0015530.001201874220
2012-10-1715700.0015700.0015450.0015600.001892935510
2012-10-1615790.0015790.0015500.0015510.001201878170
2012-10-1515690.0015710.0015310.0015700.00671046490
2012-10-1215700.0015800.0015500.0015510.00861345510
2012-10-1115790.0015790.0015520.0015600.00741159840
2012-10-1015520.0015890.0015510.0015520.00751166830
2012-10-0915850.0015980.0015750.0015900.001552459970
2012-10-0515800.0015810.0015560.0015800.001702667530
2012-10-0415480.0015680.0015220.0015670.00741146880
2012-10-0315590.0015590.0014800.0015590.002644002630
2012-10-0215680.0015750.0015160.0015490.00991527580
2012-10-0115470.0015660.0015300.0015300.002083196210
2012-09-2815060.0015430.0015060.0015300.002974506790
2012-09-2715760.0015850.0014900.0015010.00113217196990
2012-09-2616300.0016300.0015750.0016270.001542455190
2012-09-2516200.0016540.0015810.0016450.004968093630
2012-09-2415900.0016400.0015710.0016200.002133416810
2012-09-2116400.0016850.0015630.0015870.00120119554310
2012-09-2015330.0016450.0015180.0016370.00150023806030
2012-09-1915380.0015380.0014900.0015000.001402113840
2012-09-1815500.0015560.0015100.0015340.001782731300
2012-09-1414910.0015390.0014850.0015340.002714087940
2012-09-1315090.0015090.0014900.0014970.001732598410
2012-09-1214520.0015100.0014520.0014970.005277868100
2012-09-1114100.0014720.0014100.0014670.002573691490
2012-09-1014000.0014280.0013950.0014280.00921295530
2012-09-0714120.0014120.0014000.0014090.00891254500
2012-09-0614130.0014130.0013950.0014070.0067942510
2012-09-0514110.0014200.0013890.0014030.00721012960
2012-09-0414100.0014100.0013870.0014050.00921291220
2012-09-0314090.0014120.0014000.0014080.0067942250
2012-08-3114070.0014120.0014000.0014120.0052730900
2012-08-3014060.0014160.0013990.0013990.0051715360
2012-08-2914100.0014140.0014000.0014130.00751055540
2012-08-2814070.0014230.0013990.0013990.00841179680
2012-08-2714150.0014230.0014000.0014200.00951339180
2012-08-2414180.0014180.0014020.0014160.0012169030
2012-08-2313930.0014250.0013930.0014250.0026367970
2012-08-2213920.0014190.0013910.0014180.00861207280
2012-08-2113870.0014150.0013840.0014100.0039543990
2012-08-2014110.0014280.0013960.0014150.0035490930
2012-08-1714600.0014600.0013800.0014110.002413464980
2012-08-1614090.0014100.0013820.0014010.0062865530
2012-08-1514080.0014100.0013880.0014060.00761062660
2012-08-1413620.0014150.0013440.0013980.001592182670
2012-08-1313900.0014000.0013510.0013850.001101517500
2012-08-1013900.0014180.0013720.0014050.001592219520
2012-08-0913890.0014000.0013890.0013990.0029404180
2012-08-0814100.0014200.0013500.0013890.001542134910
2012-08-0713790.0014140.0013680.0014110.001562172630
2012-08-0613800.0013840.0012700.0013790.00841138730
2012-08-0313500.0013850.0013500.0013850.001952664230
2012-08-0213600.0013600.0013400.0013570.0060812370
2012-08-0113810.0013810.0013470.0013600.00841140830
2012-07-3113580.0013660.0013520.0013660.0061829990
2012-07-3013600.0013770.0013530.0013750.0035475280
2012-07-2713680.0013890.0013550.0013840.0047649180
2012-07-2613450.0013700.0013260.0013470.0014188340
2012-07-2513650.0013650.0012700.0013450.001251656810
2012-07-2413180.0013490.0013180.0013450.0029385250
2012-07-2313900.0014270.0013520.0013520.001351869780
2012-07-2014110.0014200.0013750.0014100.001071500210
2012-07-1914290.0014290.0014070.0014100.001191680620
2012-07-1814160.0014290.0014090.0014290.0047666140
2012-07-1714300.0014400.0014170.0014320.00891273460
2012-07-1314330.0014480.0014190.0014300.001792554970
2012-07-1214470.0014560.0014200.0014490.001622334130
2012-07-1114600.0014600.0014270.0014500.00961385310
2012-07-1014450.0014600.0014380.0014600.0023331790
2012-07-0914520.0014750.0014300.0014750.0031451730

   ※ 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