[6811 JQ] クオンツ 日足 時系列データ

[6811 JQ] クオンツ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-01-161.002.001.001.0089260008928000
2009-01-151.001.001.001.0055460005546000
2009-01-141.002.001.001.0052340005235000
2009-01-131.002.001.001.001525800015260000
2009-01-091.002.001.001.001285000012854000
2009-01-081.001.001.001.0036510003651000
2009-01-071.002.001.001.0040100004011000
2009-01-061.001.001.001.001009500010095000
2009-01-051.002.001.001.001301700013120000
2008-12-301.001.001.001.00968000968000
2008-12-291.002.001.002.0025070002522000
2008-12-261.002.001.001.001057200010582000
2008-12-251.002.001.001.0084120008413000
2008-12-241.002.001.001.0057950005835000
2008-12-221.002.001.001.0052530005287000
2008-12-192.002.001.001.0023630003034000
2008-12-181.002.001.002.001616800024526000
2008-12-171.002.001.001.003717900053458000
2008-12-163.003.002.003.00278000568000
2008-12-152.003.002.003.005890001182000
2008-12-122.003.002.003.00210000447000
2008-12-112.003.002.003.00128000265000
2008-12-102.003.002.003.00305000611000
2008-12-092.003.002.003.00379000765000
2008-12-082.003.002.002.00343000699000
2008-12-052.003.002.003.00435000872000
2008-12-042.003.002.003.00313000629000
2008-12-032.003.002.003.00296000675000
2008-12-022.003.002.003.005520001107000
2008-12-012.003.002.003.005870001176000
2008-11-282.003.002.003.0030150006032000
2008-11-272.003.002.003.0019500003949000
2008-11-263.003.002.003.0012530003371000
2008-11-252.003.002.003.006320001284000
2008-11-212.003.002.003.00254000520000
2008-11-202.003.002.003.0015850003851000
2008-11-192.003.002.003.009700001976000
2008-11-183.003.002.003.0032650008618000
2008-11-174.004.002.004.00763300024114000
2008-11-145.005.004.005.003230001403000
2008-11-135.006.005.005.009910004957000
2008-11-126.006.005.005.002320001183000
2008-11-115.006.005.006.002270001163000
2008-11-105.006.004.006.00222800011140000
2008-11-075.006.005.006.003710001877000
2008-11-065.006.005.006.004230002138000
2008-11-056.006.005.006.002830001551000
2008-11-046.006.005.006.0011580006642000
2008-10-316.006.005.006.003260001788000
2008-10-306.007.005.006.00331600019897000
2008-10-297.007.006.007.002940001774000
2008-10-286.007.006.007.00132000808000
2008-10-277.007.006.007.003320002304000
2008-10-247.008.007.008.004190002939000
2008-10-237.008.007.008.004290003015000
2008-10-228.008.007.008.00129000933000
2008-10-217.008.007.008.008200005748000
2008-10-205.007.005.007.00198500012624000
2008-10-175.006.005.006.0014340007430000
2008-10-166.007.005.007.0010180006107000
2008-10-156.007.006.007.001850001181000
2008-10-147.007.006.007.004970003354000
2008-10-106.007.005.007.006470003856000
2008-10-095.007.005.007.009640005721000
2008-10-086.006.005.006.0013990008217000
2008-10-075.006.004.006.00220100011259000
2008-10-067.008.005.007.00394100024266000
2008-10-038.009.007.009.007490005963000
2008-10-028.009.008.009.002020001625000
2008-10-019.0010.007.009.00281400023885000
2008-09-309.0010.009.0010.003780003479000
2008-09-2910.0011.009.0010.00174700017202000
2008-09-2612.0012.0010.0011.00332900035997000
2008-09-2512.0013.0011.0012.00301600035353000
2008-09-2410.0013.0010.0011.00682800076819000
2008-09-229.0010.008.009.00191800017651000
2008-09-199.0010.008.008.00187000016463000
2008-09-187.0013.007.008.0021539000213712000
2008-09-176.007.005.007.0013920009432000
2008-09-165.007.005.007.0011030006484000
2008-09-124.007.004.007.00544000030412000
2008-09-114.005.004.004.00196000923000
2008-09-104.004.004.004.00194000776000
2008-09-095.005.004.004.002690001126000
2008-09-085.005.004.005.00263600010685000
2008-09-055.005.004.004.002990001259000
2008-09-045.005.004.004.00228000976000
2008-09-034.005.004.005.0046000201000
2008-09-024.005.004.005.002680001256000
2008-09-015.005.004.005.00124000540000
2008-08-295.005.004.005.003880001931000
2008-08-285.005.004.005.003930001918000
2008-08-275.006.004.006.003430001714000
2008-08-265.006.004.005.0012200006076000
2008-08-255.006.005.005.0051000265000
2008-08-225.006.005.006.00108000543000
2008-08-216.006.005.006.00181000932000
2008-08-205.006.005.005.003660002051000
2008-08-195.006.005.005.00179000897000
2008-08-185.006.005.005.002590001311000
2008-08-155.006.005.005.00158000804000
2008-08-146.006.005.005.0097000536000
2008-08-136.006.005.006.004190002498000
2008-08-126.006.006.006.002200001320000
2008-08-116.007.006.006.003570002154000
2008-08-086.007.006.006.005020003036000
2008-08-076.007.006.007.0095000573000
2008-08-066.007.006.006.002720001660000
2008-08-056.007.006.006.001790001081000
2008-08-047.007.006.006.0089000577000
2008-08-017.007.006.007.00134000879000
2008-07-316.007.006.007.002590001726000
2008-07-307.007.006.007.002640001836000
2008-07-298.008.007.007.0011860008936000
2008-07-287.008.006.007.00113000789000
2008-07-258.008.007.007.001780001262000
2008-07-248.008.007.007.0059000420000
2008-07-237.008.007.008.00122000856000
2008-07-227.007.006.007.002060001417000
2008-07-187.007.006.007.003720002596000
2008-07-177.008.006.007.003010002101000
2008-07-168.008.006.007.005660003991000
2008-07-156.008.006.008.007990005832000
2008-07-147.007.006.007.003080002102000
2008-07-117.007.007.007.003150002205000
2008-07-107.007.006.007.002150001501000
2008-07-097.007.006.007.002410001677000
2008-07-086.007.006.007.006940004713000
2008-07-077.007.006.007.005940003882000
2008-07-047.008.007.008.004150002909000
2008-07-037.008.006.008.002890002023000
2008-07-028.008.007.008.006690004833000
2008-07-017.008.006.008.008980006267000
2008-06-307.007.006.007.005170003482000
2008-06-277.008.006.007.00161800011170000
2008-06-267.008.007.007.005430003919000
2008-06-258.008.007.007.008050006234000
2008-06-248.009.008.008.002120001705000
2008-06-238.009.008.009.006510005218000
2008-06-208.009.008.009.001970001627000
2008-06-199.009.008.009.0011970009742000
2008-06-1810.0010.008.009.00276300024905000
2008-06-179.0011.009.0010.007310007274000
2008-06-1610.0010.009.009.002570002403000
2008-06-1310.0011.009.0010.00131800013182000
2008-06-1210.0012.0010.0010.00635500067317000
2008-06-119.0010.009.009.00101400010053000
2008-06-109.0010.009.009.002250002093000
2008-06-0910.0010.009.009.0068000633000
2008-06-069.0010.009.0010.004650004386000
2008-06-059.009.009.009.003430003087000
2008-06-049.0010.009.0010.007160006489000
2008-06-039.009.009.009.006190005571000
2008-06-029.0010.009.0010.002700002471000
2008-05-309.0010.009.0010.002570002353000
2008-05-299.0010.009.0010.005300004811000
2008-05-2810.0010.009.0010.003100003068000
2008-05-2710.0010.009.009.001190001168000
2008-05-2610.0010.009.0010.007580007354000
2008-05-2310.0010.009.009.001340001316000
2008-05-229.0010.009.0010.002140002101000
2008-05-2110.0010.009.0010.003450003448000
2008-05-2010.0011.009.0010.004040004036000
2008-05-1910.0010.0010.0010.004630004630000
2008-05-1610.0010.009.0010.0010000009953000
2008-05-1510.0011.0010.0011.0064000641000
2008-05-1410.0011.0010.0011.004490004491000
2008-05-1310.0011.0010.0010.0057000580000
2008-05-1210.0011.0010.0010.004600004720000
2008-05-0910.0011.0010.0011.002070002171000
2008-05-0810.0011.0010.0011.003030003058000
2008-05-0710.0011.0010.0010.002460002470000
2008-05-0210.0011.0010.0011.005850005869000
2008-05-0112.0012.0010.0011.00381300040666000
2008-04-3010.0013.009.0012.00678200074206000
2008-04-289.0010.009.009.003430003092000
2008-04-259.0010.009.009.004960004467000
2008-04-249.0010.009.009.002600002355000
2008-04-239.0010.009.009.009340008510000
2008-04-229.0010.009.009.001740001583000
2008-04-2110.0010.009.009.004360003983000
2008-04-1810.0010.009.009.008470007771000
2008-04-1710.0010.009.0010.004480004199000
2008-04-1610.0010.009.0010.0089000889000
2008-04-1510.0010.009.0010.003180003130000
2008-04-1410.0010.009.0010.006770006384000
2008-04-1110.0010.009.0010.00128800012852000
2008-04-1011.0011.0010.0010.001310001368000
2008-04-0910.0011.0010.0011.003130003161000
2008-04-0811.0011.0010.0011.003040003205000
2008-04-0711.0011.0010.0011.00126900013409000
2008-04-0410.0011.0010.0011.001120001149000
2008-04-0310.0011.0010.0011.002790002792000
2008-04-0210.0011.0010.0011.0067000719000
2008-04-0110.0011.0010.0011.004160004477000
2008-03-3110.0011.0010.0011.003030003044000
2008-03-2810.0011.0010.0011.003510003622000
2008-03-2710.0011.0010.0011.005400005419000
2008-03-2611.0011.0010.0011.005870006418000
2008-03-2511.0011.0010.0011.002730002837000
2008-03-2410.0011.0010.0011.009910009934000
2008-03-2110.0011.0010.0011.003060003216000
2008-03-1911.0011.0010.0011.005730006184000
2008-03-1811.0011.0010.0011.005640005852000
2008-03-1710.0011.0010.0011.007490007497000
2008-03-1411.0011.0010.0011.003820004089000
2008-03-1311.0012.0011.0011.006630007294000
2008-03-1212.0012.0011.0012.0085000998000
2008-03-1110.0011.0010.0011.006890007351000
2008-03-1011.0012.0010.0011.00144400015686000
2008-03-0711.0012.0011.0012.00291200032215000
2008-03-0613.0013.0012.0013.004580005777000
2008-03-0513.0013.0012.0013.003440004238000
2008-03-0413.0013.0012.0013.005430007024000
2008-03-0313.0014.0012.0014.007650009938000
2008-02-2913.0014.0012.0013.00136000017583000
2008-02-2814.0014.0013.0014.006480008658000
2008-02-2714.0015.0014.0015.00210700029796000
2008-02-2614.0014.0012.0014.0082200010757000
2008-02-2514.0014.0012.0013.0098900012893000
2008-02-2215.0015.0013.0014.00369100051209000
2008-02-2113.0021.0012.0014.0018014000293084000
2008-02-2011.0014.0011.0014.00350500044954000
2008-02-1911.0011.0010.0011.002740003012000
2008-02-1811.0011.0010.0011.004070004474000
2008-02-1511.0011.0010.0011.002640002690000
2008-02-1411.0011.0010.0011.002180002343000
2008-02-1311.0011.0010.0011.001430001497000
2008-02-1211.0011.0010.0011.007930008717000
2008-02-0812.0013.0011.0012.004760005443000
2008-02-0712.0013.0011.0011.004950005791000
2008-02-0613.0013.0011.0012.0084600010221000
2008-02-0513.0014.0013.0014.006420008490000
2008-02-0413.0014.0013.0014.007600009888000
2008-02-0112.0014.0011.0013.00134100016797000
2008-01-3112.0012.0011.0012.00101600011324000
2008-01-3011.0013.0011.0012.00219700025629000
2008-01-2910.0011.0010.0011.002500002577000
2008-01-2810.0011.0010.0011.004340004374000
2008-01-2510.0011.0010.0011.005370005400000
2008-01-2410.0012.009.0010.00138200014457000
2008-01-239.0010.009.0010.006490005846000
2008-01-229.009.008.009.006670005960000
2008-01-219.0010.009.0010.008300007501000
2008-01-189.0010.009.0010.008160007687000
2008-01-179.0010.009.0010.006760006536000
2008-01-1611.0011.0010.0011.009190009426000
2008-01-1513.0013.0010.0011.00139400016253000
2008-01-1113.0013.0012.0013.001460001876000
2008-01-1013.0013.0012.0013.002180002825000

   ※ 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