[4847 JQスタンダード] インテリW 日足 時系列データ

[4847 JQスタンダード] インテリW (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1226150.0026470.0025900.0026100.00571488330
2013-07-1126290.0026290.0025600.0026000.00581506760
2013-07-1026540.0026600.0025750.0026410.001754602460
2013-07-0927500.0027500.0026110.0026540.002837557130
2013-07-0825250.0028000.0025200.0026500.0088323434220
2013-07-0525250.0025370.0024850.0025020.00551378010
2013-07-0424700.0025000.0024500.0025000.00541336740
2013-07-0324900.0025200.0024630.0024820.0035872620
2013-07-0224350.0025170.0024350.0024980.00862132860
2013-07-0124010.0024600.0024010.0024150.001643982570
2013-06-2824240.0024600.0023410.0024310.002054980250
2013-06-2724100.0024100.0021900.0023400.0076417459960
2013-06-2625070.0025260.0024000.0024100.0043910891190
2013-06-2526510.0026820.0025520.0025520.0052213757960
2013-06-2426400.0027500.0026220.0026950.002867660960
2013-06-2126500.0027000.0025020.0026310.002336087490
2013-06-2027000.0027240.0026500.0027100.00992665980
2013-06-1927000.0027250.0026560.0027000.001494019980
2013-06-1826500.0026790.0026320.0026500.00531406530
2013-06-1726280.0026300.0026000.0026300.00842195990
2013-06-1425980.0026500.0025980.0026000.00812119240
2013-06-1325650.0025880.0025350.0025790.00651656710
2013-06-1225000.0025780.0024870.0025700.00721822260
2013-06-1124700.0025900.0024500.0025450.0062915592320
2013-06-1024410.0026700.0024410.0026700.001844638050
2013-06-0723700.0024700.0022200.0023800.0094622069690
2013-06-0627700.0028200.0025500.0026700.003399181830
2013-06-0528910.0029220.0028100.0028100.001043004700
2013-06-0428890.0029240.0028000.0028910.002466994800
2013-06-0329200.0029400.0028640.0028880.001604651230
2013-05-3129270.0029600.0029000.0029390.002045953880
2013-05-3029620.0030200.0029030.0029120.001113278260
2013-05-2931000.0031400.0029560.0029800.002858652600
2013-05-2828200.0030000.0028100.0030000.002457145960
2013-05-2728500.0028500.0028000.0028250.002517063000
2013-05-2428700.0029000.0027900.0029000.0065018418760
2013-05-2329400.0030800.0027800.0028700.0065218880360
2013-05-2230900.0030900.0029200.0029820.0052515822990
2013-05-2131500.0031650.0030000.0031000.0036011130050
2013-05-2030800.0031500.0030450.0031500.0052616366850
2013-05-1727750.0030850.0027050.0030800.0066619231990
2013-05-1630300.0030300.0027000.0028000.00126135102270
2013-05-1532650.0032950.0029900.0031000.0099130905660
2013-05-1434400.0035000.0031900.0032900.00124641569600
2013-05-1336500.0037500.0031300.0036400.004188145303050
2013-05-1029900.0033650.0029900.0033650.003616117936190
2013-05-0928020.0029500.0027500.0028630.0091826127790
2013-05-0828700.0029490.0028110.0028500.0051114698460
2013-05-0728210.0029700.0028020.0028500.0054915627320
2013-05-0226480.0027500.0025900.0027500.0038410306000
2013-05-0126340.0027000.0026120.0026350.003188401640
2013-04-3025790.0026480.0025730.0026380.001152995650
2013-04-2627000.0027200.0025530.0026000.0046612441920
2013-04-2526510.0027150.0026510.0027000.003499366710
2013-04-2426660.0027600.0026480.0026600.003539431470
2013-04-2326510.0027300.0026400.0026940.0038510314750
2013-04-2227500.0028000.0026210.0027000.0058315835600
2013-04-1924250.0026000.0024250.0025500.0073918687350
2013-04-1824600.0024600.0024100.0024380.001062598950
2013-04-1724400.0024600.0024220.0024600.003197814710
2013-04-1624000.0024430.0023310.0024400.002165153980
2013-04-1524010.0024600.0023860.0024130.002806755230
2013-04-1224300.0024500.0023750.0024500.003468372050
2013-04-1124400.0024530.0023710.0024300.0041510049030
2013-04-1023650.0024250.0023240.0024100.003438143320
2013-04-0923100.0024400.0023100.0023210.0058513758910
2013-04-0822890.0023480.0022400.0023000.0044510260320
2013-04-0521580.0023170.0021300.0022900.0060613641960
2013-04-0421500.0021500.0020920.0021200.00811712150
2013-04-0321790.0021790.0021110.0021500.0045968940
2013-04-0220800.0021700.0020400.0021300.003978282130
2013-04-0123300.0023300.0021160.0021800.0056712736730
2013-03-2921860.0023800.0021660.0022800.0049611193550
2013-03-2821550.0021900.0021300.0021660.001342881120
2013-03-2721590.0021700.0021340.0021340.002445250360
2013-03-2621300.0021950.0021000.0021500.004128797550
2013-03-2521330.0021350.0021000.0021290.002274803240
2013-03-2221230.0021380.0020830.0021230.002505280280
2013-03-2121200.0021990.0021000.0021100.003607661040
2013-03-1921500.0021500.0020910.0021000.00861818250
2013-03-1820800.0021450.0020600.0021350.002835888400
2013-03-1522380.0022800.0021410.0021700.003377471850
2013-03-1421450.0022450.0021020.0022380.002274913820
2013-03-1321010.0021360.0020830.0021360.001543238560
2013-03-1221700.0021800.0021300.0021450.001823908190
2013-03-1122780.0022780.0021550.0021980.003637996010
2013-03-0822850.0023000.0022200.0022280.003898766320
2013-03-0723210.0023700.0021300.0022790.0088619988080
2013-03-0620610.0024730.0020500.0023000.00211647865370
2013-03-0520200.0020300.0020000.0020000.003366756970
2013-03-0419100.0020400.0018930.0020200.0088917480010
2013-03-0119700.0020000.0018640.0018920.00142527292720
2013-02-2818740.0022600.0018740.0020020.005850125731200
2013-02-2718490.0018600.0018090.0018600.0070212901280
2013-02-2617500.0017800.0017500.0017800.00591035680
2013-02-2517800.0018000.0017800.0017800.001422533550
2013-02-2217940.0017950.0017500.0017800.001472595930
2013-02-2117800.0017940.0017700.0017850.0048856650
2013-02-2017700.0017810.0017700.0017800.00571011490
2013-02-1917530.0017700.0017440.0017700.0045791640
2013-02-1817490.0017700.0017420.0017530.00751313430
2013-02-1517870.0017870.0017500.0017510.003265738870
2013-02-1417860.0017900.0017780.0017880.001152051500
2013-02-1318100.0018100.0017900.0017900.001743138740
2013-02-1217990.0018040.0017860.0017950.00771380070
2013-02-0817900.0018070.0017830.0017860.001672987150
2013-02-0718200.0018200.0017920.0018070.0054974140
2013-02-0618390.0018390.0018010.0018200.001462661340
2013-02-0517920.0018200.0017900.0018140.00561006170
2013-02-0418500.0018500.0017800.0018440.0059510869020
2013-02-0118140.0018450.0018050.0018450.003987225260
2013-01-3118130.0018130.0018030.0018100.002514535700
2013-01-3018100.0018130.0017950.0018100.001312366970
2013-01-2918000.0018190.0018000.0018100.002033674020
2013-01-2818010.0018180.0017970.0017980.002754952780
2013-01-2518080.0018080.0017830.0017980.00871564840
2013-01-2418090.0018090.0017820.0017890.0033591750
2013-01-2317900.0018250.0017890.0018200.001993585800
2013-01-2217890.0017890.0017680.0017880.001462605620
2013-01-2117750.0017890.0017750.0017860.00931654160
2013-01-1817830.0017930.0017800.0017890.001402495830
2013-01-1717990.0017990.0017890.0017890.001041862930
2013-01-1618050.0018050.0017960.0017990.00761367730
2013-01-1518060.0018100.0018000.0018050.00681227230
2013-01-1118100.0018190.0018050.0018050.0055995080
2013-01-1018110.0018150.0018000.0018040.001342419910
2013-01-0917900.0017950.0017800.0017950.001883360630
2013-01-0818250.0018250.0017960.0018080.00811465520
2013-01-0717810.0018100.0017690.0018100.001713054260
2013-01-0417300.0018000.0017300.0017670.001702983110
2012-12-2817230.0017360.0017200.0017300.001783072860
2012-12-2717100.0017230.0017100.0017160.002243843340
2012-12-2617010.0017200.0017010.0017130.001752989370
2012-12-2517190.0017290.0017160.0017290.002684609440
2012-12-2117160.0017320.0017120.0017230.001913282190
2012-12-2017280.0017300.0017110.0017280.00831431030
2012-12-1917290.0017340.0017210.0017280.0050864380
2012-12-1817260.0017380.0017220.0017330.00991712450
2012-12-1717210.0017300.0017200.0017250.00731256270
2012-12-1417310.0017320.0017210.0017220.00701208180
2012-12-1317230.0017290.0017190.0017250.0057981770
2012-12-1217280.0017300.0017170.0017200.0046792560
2012-12-1117160.0017290.0017160.0017190.0058996870
2012-12-1017780.0017780.0017190.0017210.001292282480
2012-12-0717140.0017200.0017010.0017070.001161986790
2012-12-0617050.0017300.0017050.0017110.0037633890
2012-12-0517300.0017400.0017020.0017250.00731255900
2012-12-0417000.0018270.0017000.0017300.002414242680
2012-12-0317000.0017090.0016960.0017060.0048815980
2012-11-3017100.0017100.0017000.0017070.00591007130
2012-11-2917010.0017100.0016970.0017090.00691174880
2012-11-2817030.0017100.0016970.0017000.0042714330
2012-11-2716950.0017180.0016950.0017000.0039664880
2012-11-2617040.0017150.0016990.0017010.00871483680
2012-11-2217190.0017190.0017000.0017140.00771317690
2012-11-2116940.0017090.0016940.0017090.0043730460
2012-11-2016940.0017120.0016900.0016930.001302215290
2012-11-1917000.0017150.0016900.0017080.0053902670
2012-11-1616540.0017380.0016500.0017300.001272147100
2012-11-1516470.0016990.0016430.0016520.0034564120
2012-11-1416520.0016550.0016450.0016500.0054891560
2012-11-1316600.0016610.0016520.0016520.00961590120
2012-11-1216530.0016950.0016510.0016540.001332202230
2012-11-0917060.0017060.0016380.0016900.004487443210
2012-11-0817720.0017720.0017030.0017450.001843193570
2012-11-0717680.0017720.0017610.0017720.0024423750
2012-11-0617650.0017700.0017600.0017680.00671181470
2012-11-0517700.0017860.0017660.0017680.00981735280
2012-11-0218000.0018200.0017820.0017990.001041868940
2012-11-0118240.0018240.0018070.0018200.0039705610
2012-10-3118200.0018350.0018020.0018240.0055996690
2012-10-3018240.0018250.0018000.0018250.0038688120
2012-10-2918300.0018440.0018250.0018260.0018329110
2012-10-2618600.0018600.0018180.0018230.0033607470
2012-10-2518790.0018900.0018030.0018350.003105771760
2012-10-2417600.0017900.0017530.0017900.00641130070
2012-10-2317540.0017600.0017450.0017600.00591033880
2012-10-2217420.0017460.0017360.0017360.0021365930
2012-10-1917510.0017510.0017270.0017300.0041712220
2012-10-1817360.0017490.0017360.0017400.0022383170
2012-10-1717390.0017550.0017360.0017390.0056975570
2012-10-1617300.0017400.0017220.0017380.00731263720
2012-10-1517370.0017430.0017320.0017320.00641111730
2012-10-1217400.0017440.0017350.0017440.0045781730
2012-10-1117490.0017560.0017350.0017500.0039679520
2012-10-1017680.0017680.0017400.0017500.00661154790
2012-10-0917590.0017680.0017500.0017680.0032562860
2012-10-0517400.0017590.0017380.0017490.00721255580
2012-10-0417500.0017600.0017350.0017400.0042731780
2012-10-0317500.0017500.0017350.0017400.00591028700
2012-10-0217530.0017680.0017410.0017500.0018315320
2012-10-0117400.0017600.0017400.0017600.0029506640
2012-09-2817340.0017550.0017290.0017400.0032556400
2012-09-2717340.0017440.0017240.0017340.0015259610
2012-09-2617250.0017540.0017250.0017470.0051890860
2012-09-2517650.0017650.0017250.0017250.0044772760
2012-09-2417110.0017380.0017110.0017340.0046792310
2012-09-2117280.0017320.0017100.0017200.0056962660
2012-09-2017600.0017600.0017070.0017330.00891537440
2012-09-1917500.0017840.0017330.0017690.001312309820
2012-09-1817340.0017550.0017340.0017540.0038662450
2012-09-1417400.0017680.0017340.0017400.00821430130
2012-09-1317400.0017590.0017290.0017370.0032558450
2012-09-1217200.0017470.0017200.0017470.001732981660
2012-09-1117520.0017650.0017520.0017650.00821440820
2012-09-1017610.0017690.0017400.0017630.00681192930
2012-09-0717500.0017690.0017420.0017690.001993486400
2012-09-0617750.0017750.0017560.0017580.0034599930
2012-09-0517780.0017780.0017690.0017690.0014248200
2012-09-0417850.0017850.0017700.0017700.00641138950
2012-09-0317800.0017840.0017700.0017800.0044782210
2012-08-3117840.0017990.0017790.0017790.0030535070
2012-08-3018000.0018000.0017800.0017990.00801428810
2012-08-2917930.0018010.0017870.0018000.0018322880
2012-08-2817930.0018060.0017910.0017940.0023412910
2012-08-2718000.0018080.0017900.0018000.0050898250
2012-08-2418200.0018200.0017900.0017970.00641156060
2012-08-2318280.0018300.0018050.0018300.0051928540
2012-08-2218060.0018400.0017950.0018300.00611106570
2012-08-2118270.0018400.0017810.0018000.001152075830
2012-08-2018390.0018450.0018260.0018310.0031569730
2012-08-1718320.0018450.0018280.0018310.0039715170
2012-08-1618390.0018500.0018100.0018390.0034621880
2012-08-1518400.0018540.0018160.0018400.0025456720
2012-08-1418110.0018540.0018110.0018540.007128660
2012-08-1318540.0018700.0018060.0018500.0035641300
2012-08-1018420.0018540.0018400.0018540.0045830600
2012-08-0918790.0018790.0018400.0018400.0015277530
2012-08-0818670.0018700.0018650.0018700.0010186790
2012-08-0718590.0018750.0018340.0018420.0035648540
2012-08-0618340.0018800.0018340.0018800.0017315110
2012-08-0318500.0018780.0018060.0018700.0043787740
2012-08-0218700.0018700.0018410.0018690.0020373290
2012-08-0118480.0018700.0018060.0018700.001262314810
2012-07-3118500.0018750.0018480.0018480.0025463670
2012-07-3018600.0018700.0018500.0018700.0013241370
2012-07-2718700.0018730.0018100.0018600.00641175640
2012-07-2618900.0018900.0018300.0018460.00841562830
2012-07-2519650.0019650.0019300.0019300.00611189270
2012-07-2419690.0019690.0019280.0019650.0017333680
2012-07-2319450.0019750.0019180.0019750.00791530640
2012-07-2019700.0019900.0019300.0019800.0034667190
2012-07-1919900.0019970.0019900.0019970.006119470
2012-07-1819890.0020010.0019380.0019800.0026512480
2012-07-1719600.0019890.0019500.0019890.009176960
2012-07-1319580.0019900.0019420.0019900.0034665920
2012-07-1219500.0019990.0019310.0019880.0024468510
2012-07-1119800.0020000.0019700.0019700.0029572210
2012-07-1019710.0020300.0019710.0019850.0039775420
2012-07-0920190.0020200.0020000.0020200.0012242000

   ※ 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