[6830 JQ] YOZAN 日足 時系列データ

[6830 JQ] YOZAN (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-08-29190.00235.00187.00235.0064571330030
2008-08-28193.00193.00181.00185.002873542609
2008-08-27186.00195.00180.00183.0054121006237
2008-08-26189.00198.00181.00194.004731904589
2008-08-25178.00208.00177.00190.00185393525745
2008-08-22198.00198.00159.00176.0078121397542
2008-08-21173.00203.00165.00203.0056681006754
2008-08-20173.00215.00165.00172.0084651609559
2008-08-19217.00225.00192.00198.004817988535
2008-08-18218.00275.00217.00217.00127662979919
2008-08-15296.00313.00260.00283.0088472488739
2008-08-14342.00355.00283.00295.00156435033183
2008-08-13297.00347.00268.00317.00172915355336
2008-08-12345.00400.00260.00267.00174325537615
2008-08-11340.00445.00330.00330.00116144263992
2008-08-08450.00500.00415.00415.00177777936231
2008-08-07520.00520.00520.00520.0012766040
2008-08-06620.00640.00620.00620.0035122188877
2008-08-05750.00763.00720.00720.0080835915558
2008-08-041230.001451.00811.00820.004604652224691
2008-08-011670.001670.001670.001670.00292487640
2008-07-312100.002100.001950.002070.0016223295560
2008-07-302010.002150.001999.002020.0021504365027
2008-07-292170.002200.002035.002050.0039548341000
2008-07-282520.002525.002260.002410.0026096213930
2008-07-252600.002660.002525.002550.007611967465
2008-07-242680.002820.002555.002650.007952096455
2008-07-232735.002800.002615.002760.007962138860
2008-07-222785.002975.002560.002615.008242264445
2008-07-183160.003170.002900.002905.009612849660
2008-07-173010.003380.003000.003090.0014264568560
2008-07-162990.003100.002905.002985.00299887775
2008-07-153130.003160.002900.003040.005931808820
2008-07-143150.003300.003100.003130.009132888810
2008-07-113550.003550.003150.003210.0010383471960
2008-07-103500.003600.003470.003500.007312572730
2008-07-093610.003790.003550.003550.0012704582380
2008-07-083560.004040.003520.003610.00691926706120
2008-07-073680.003700.003520.003540.0011043978240
2008-07-043770.003950.003600.003670.0014265298380
2008-07-033610.004140.003520.003720.00619923533790
2008-07-024090.004190.003660.003660.00275610785390
2008-07-014250.004310.004020.004090.0014475982310
2008-06-304220.004670.003860.004350.00543423906840
2008-06-274510.004950.004110.004170.00421418501450
2008-06-264840.005250.004600.004610.00761736868660
2008-06-256590.007420.005490.005490.00989762273640
2008-06-246490.006490.006490.006490.0010716950790
2008-06-235340.005490.005240.005490.0016408859230
2008-06-204590.004990.004550.004990.00295514533400
2008-06-194820.004820.004420.004490.00400718272500
2008-06-185200.005220.004900.004920.00510225583640
2008-06-175900.005900.005400.005440.0017519777000
2008-06-166400.006400.005800.005800.00189411404580
2008-06-136900.006900.006600.006620.006644467530
2008-06-127080.007080.006560.006900.008896076140
2008-06-117080.007190.006820.007180.0013179275340
2008-06-107200.007310.007050.007140.009566827480
2008-06-097360.007450.007150.007150.00139910220550
2008-06-067530.007810.007450.007560.00153311665800
2008-06-057620.007750.007420.007550.0010898246310
2008-06-047570.007790.007420.007690.008756638990
2008-06-037740.007780.007450.007490.00214016181970
2008-06-027860.008090.007800.007810.0010518313750
2008-05-307780.008500.007370.008130.00427534324050
2008-05-297680.008000.007650.007870.00225617642860
2008-05-287840.007910.007610.007780.008446531460
2008-05-277350.008110.007350.007540.00280121434280
2008-05-267970.007990.007380.007400.00247619021320
2008-05-237960.008200.007880.007900.0010668499580
2008-05-227910.008100.007870.007920.00207616491060
2008-05-217800.008500.007800.008110.00321626433320
2008-05-208680.008680.007870.007900.00508841525860
2008-05-199500.009690.008560.008580.00750467014970
2008-05-168300.009200.008100.009200.0011427101493860
2008-05-158000.008500.007800.008200.00502340924770
2008-05-148300.008300.007610.007970.00329226369380
2008-05-137760.008500.007310.008000.00871969859380
2008-05-128410.009200.007650.007760.00944076709080
2008-05-099510.009530.008610.008610.00583652295450
2008-05-0810020.0010200.009510.009610.00670165875250
2008-05-0711500.0012240.0010320.0010390.00652172501520
2008-05-029100.0013000.009100.0011300.0019272205870650
2008-05-0111000.0011000.0011000.0011000.002212431000
2008-04-3000
2008-04-2800
2008-04-2500
2008-04-2400
2008-04-23115.00152.00114.00130.002596389351562543
2008-04-22121.00123.00115.00119.0066934578866127
2008-04-21129.00137.00122.00124.0046909160078752
2008-04-18133.00141.00126.00134.00758147101600765
2008-04-17150.00152.00133.00138.0067190094574699
2008-04-16152.00161.00151.00153.0051767479484383
2008-04-15163.00164.00159.00162.0011723818903194
2008-04-14152.00168.00151.00164.0036435558335779
2008-04-11165.00175.00158.00162.0036381960285193
2008-04-10174.00174.00160.00166.0031798452899166
2008-04-09204.00206.00167.00171.001066968195510822
2008-04-08176.00209.00176.00194.002671096520658246
2008-04-07168.00170.00161.00166.0040372266495108
2008-04-04190.00190.00176.00178.0032249958828548
2008-04-03202.00203.00186.00191.0040547278043828
2008-04-02214.00218.00190.00203.00588370118896297
2008-04-01223.00237.00207.00208.00925257205642201
2008-03-31223.00224.00202.00203.00744444155697092
2008-03-28235.00240.00218.00223.0034926779037537
2008-03-27245.00257.00231.00239.0035043785340666
2008-03-26218.00257.00218.00235.00616698148121205
2008-03-25265.00266.00228.00233.00545275133301043
2008-03-24265.00292.00248.00250.00964677252499064
2008-03-21205.00271.00203.00265.002388357594358475
2008-03-19210.00221.00201.00203.00747579156976350
2008-03-18231.00253.00228.00235.001242038296263733
2008-03-17268.00268.00215.00226.00911897213941151
2008-03-14267.00298.00250.00253.00914188246007330
2008-03-13322.00324.00270.00277.001539643456299419
2008-03-12365.00370.00298.00302.002812777929170662
2008-03-11254.00328.00254.00317.002741452809886517
2008-03-10377.00405.00257.00259.0035762201174313434
2008-03-07287.00337.00284.00337.0037286101136919951
2008-03-06231.00288.00229.00256.0038751921020360255
2008-03-05160.00211.00160.00211.002045278386585249
2008-03-04158.00173.00157.00161.00726616120202221
2008-03-03157.00180.00152.00157.00860304142261006
2008-02-29156.00197.00153.00162.002219748395602889
2008-02-28132.00180.00129.00167.003287593542613985
2008-02-27130.00132.00128.00130.00667718675400
2008-02-26131.00133.00127.00132.008241310700693
2008-02-25133.00135.00130.00132.00724539595291
2008-02-22133.00137.00130.00134.0012360116397561
2008-02-21134.00138.00130.00134.0020571427336276
2008-02-20140.00140.00130.00131.0019026625713027
2008-02-19153.00154.00140.00142.0027841440251000
2008-02-18156.00159.00147.00149.0036571055664385
2008-02-15138.00168.00138.00152.001512802236900004
2008-02-14175.00178.00140.00140.001709617271765022
2008-02-13128.00165.00127.00165.001781523272319437
2008-02-12116.00118.00111.00115.0016364118771413
2008-02-08129.00134.00123.00125.0013957217703535
2008-02-07139.00146.00133.00134.0015071120758805
2008-02-06147.00147.00137.00142.0010665615132895
2008-02-05155.00155.00149.00150.00565848575562
2008-02-04154.00155.00149.00152.0011994318215089
2008-02-01156.00157.00148.00149.0011756617781473
2008-01-31160.00167.00149.00154.0056770290571743
2008-01-30159.00162.00157.00158.0011229717886430
2008-01-29159.00163.00156.00158.0012205819503533
2008-01-28161.00163.00155.00155.008707113891423
2008-01-25162.00169.00162.00164.0012545720744792
2008-01-24161.00169.00161.00164.0022619637160522
2008-01-23159.00173.00153.00156.0025576441391974
2008-01-22160.00171.00152.00154.0022501236054592
2008-01-21173.00178.00163.00168.0019446232918513
2008-01-18168.00190.00159.00178.0028353649579970
2008-01-17172.00195.00171.00174.0034087560795601
2008-01-16174.00175.00157.00168.0018928731309339
2008-01-15208.00210.00185.00188.0018974537042162
2008-01-11215.00221.00204.00208.0012690826596874
2008-01-10225.00225.00215.00218.0012211226763000
2008-01-09234.00237.00217.00221.0032732773515403
2008-01-08256.00268.00227.00239.00849856209246631
2008-01-07200.00213.00190.00201.0029483659766958
2008-01-04233.00234.00224.00225.007238116501201
2007-12-28231.00241.00231.00233.0012885530221918
2007-12-27244.00249.00229.00234.0021104649434239
2007-12-26226.00257.00226.00244.00502890122441301
2007-12-25238.00244.00228.00231.0014095832973640
2007-12-21248.00254.00238.00241.0018930946209403
2007-12-20253.00268.00248.00252.00472074121504858
2007-12-19266.00275.00246.00250.0032782784526611
2007-12-18255.00285.00252.00261.001057094283115889
2007-12-17225.00260.00220.00240.001420360334041277
2007-12-14314.00322.00295.00300.0031028794966678
2007-12-13355.00379.00311.00319.001229900424574210
2007-12-12320.00362.00320.00355.00783946272214670
2007-12-11309.00334.00306.00330.00564418181544989
2007-12-10305.00324.00296.00304.00361297112240201
2007-12-07325.00325.00305.00310.0024000975580957
2007-12-06331.00331.00313.00322.0027358888048380
2007-12-05337.00343.00303.00321.00449302145829955
2007-12-04366.00376.00312.00322.00790889277168774
2007-12-03320.00362.00318.00346.001694110573058821
2007-11-30292.00316.00284.00302.001025824309621727
2007-11-29280.00325.00262.00277.001429575420338666
2007-11-28242.00272.00240.00255.0032997984956988
2007-11-27238.00242.00233.00237.009103621622649
2007-11-26241.00251.00240.00243.0010657526067912
2007-11-22238.00252.00235.00243.0019644847261393
2007-11-21260.00277.00249.00253.0030489180263990
2007-11-20250.00252.00233.00246.0016997441201526
2007-11-19284.00284.00257.00263.008475323101875
2007-11-16276.00285.00273.00279.0010591229329369
2007-11-15291.00297.00285.00286.007979123043983
2007-11-14293.00302.00287.00293.0015546945641292
2007-11-13279.00307.00278.00283.00364212105910762
2007-11-12285.00301.00272.00279.0017899650482322
2007-11-09295.00310.00293.00300.0018167554238097
2007-11-08290.00304.00286.00299.0024871373183251
2007-11-07332.00335.00310.00310.0016638653763188
2007-11-06333.00346.00324.00327.00383789128079456
2007-11-05328.00357.00322.00323.00454572153218740
2007-11-02337.00339.00313.00328.00303306100754019
2007-11-01338.00378.00333.00347.001031592370073656
2007-10-31336.00340.00330.00333.0015987953356897
2007-10-30351.00351.00326.00336.0027207192250870
2007-10-29335.00356.00334.00341.00299161102709183
2007-10-26338.00340.00326.00332.0026876288928869
2007-10-25361.00375.00335.00343.00341065121240066
2007-10-24370.00395.00356.00356.00571905210846535
2007-10-23352.00405.00350.00375.002063933781556661
2007-10-22333.00345.00321.00330.00341249113564897
2007-10-19371.00380.00342.00353.00590420213292600
2007-10-18353.00394.00340.00351.001145668418724894
2007-10-17394.00442.00323.00363.0032660741302655102
2007-10-16279.00364.00277.00364.002303510779583324
2007-10-15295.00296.00281.00284.0034420498661244
2007-10-12300.00305.00293.00297.0028245384063136
2007-10-11298.00320.00280.00310.00781078238577478
2007-10-10312.00315.00290.00293.00391377117099313
2007-10-09338.00347.00307.00313.00470473153332992
2007-10-05345.00349.00315.00328.00621005203879464
2007-10-04373.00395.00337.00347.001060949389778729
2007-10-03335.00387.00331.00358.001395430511191539
2007-10-02285.00344.00282.00331.001500804482649264
2007-10-01264.00293.00259.00265.00806849219319300
2007-09-28358.00378.00306.00309.001289771437356621
2007-09-27338.00378.00338.00378.001572031570609523
2007-09-26230.00298.00230.00298.001416493366482881
2007-09-25265.00266.00216.00218.00548852132549796
2007-09-21300.00300.00280.00280.0028938884054786
2007-09-20298.00323.00290.00303.00568272173339793
2007-09-19314.00325.00281.00293.00458492137639251
2007-09-18308.00351.00283.00294.00793074250343653
2007-09-14366.00387.00303.00312.00707378239752031
2007-09-13410.00410.00356.00364.00418039159468465
2007-09-12431.00458.00406.00410.00252473108432048
2007-09-11460.00466.00412.00434.00388809168751464
2007-09-10471.00516.00435.00455.00357064167229925
2007-09-07524.00524.00461.00480.00418477204454636
2007-09-06546.00575.00509.00516.00331928175321387
2007-09-05616.00690.00575.00576.00606086382150032
2007-09-04585.00645.00580.00636.00671547416227301
2007-09-03621.00630.00545.00545.00283541166401625
2007-08-31641.00645.00601.00622.00190875118441975
2007-08-30734.00734.00648.00661.00188109128824309
2007-08-29710.00714.00688.00704.00163923114419847
2007-08-28755.00763.00724.00726.0011678186002817
2007-08-27752.00771.00750.00751.008585164903865
2007-08-24784.00807.00754.00756.00140314108220909

   ※ 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