[6879 JQスタンダード] イマジカロボ 日足 時系列データ

[6879 JQスタンダード] イマジカロボ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-02-08333.00342.00333.00335.0047001574100
2013-02-07348.00349.00348.00349.0037001288800
2013-02-06350.00350.00348.00349.001400489400
2013-02-05350.00357.00350.00357.0031001093700
2013-02-04357.00357.00351.00351.001200427200
2013-02-01355.00355.00355.00355.0010035500
2013-01-31348.00348.00348.00348.0020069600
2013-01-30350.00350.00350.00350.0010035000
2013-01-2900
2013-01-28358.00368.00348.00357.00122004384200
2013-01-25346.00355.00344.00355.0037001292200
2013-01-24349.00349.00346.00346.00800277800
2013-01-23345.00345.00344.00344.0044001514800
2013-01-22353.00353.00338.00342.0085002904600
2013-01-21338.00357.00338.00357.0085002942300
2013-01-18342.00342.00335.00338.00215007232100
2013-01-17338.00344.00336.00340.00144004897400
2013-01-16339.00340.00336.00340.00139004711400
2013-01-15332.00340.00332.00338.003090010350500
2013-01-11335.00338.00330.00334.003510011685000
2013-01-10340.00340.00330.00335.005420018106700
2013-01-09338.00342.00334.00336.00233007858000
2013-01-08344.00345.00334.00339.00249008392900
2013-01-07353.00355.00339.00345.004620016038200
2013-01-04340.00352.00339.00345.007310025155800
2012-12-28340.00340.00332.00339.007670025886800
2012-12-27328.00335.00326.00331.004480014806800
2012-12-26327.00329.00323.00325.005610018243200
2012-12-25328.00330.00323.00325.005480017834300
2012-12-21330.00330.00325.00328.004730015454600
2012-12-20330.00331.00325.00330.006350020790300
2012-12-19334.00335.00328.00333.003280010847600
2012-12-18332.00333.00328.00332.005170017079500
2012-12-17333.00338.00332.00332.00291009725900
2012-12-14329.00332.00327.00329.004500014791700
2012-12-13333.00335.00329.00329.008970029699000
2012-12-12335.00338.00332.00332.005050016866900
2012-12-11336.00344.00334.00337.00277009371300
2012-12-10333.00336.00332.00333.00251008366800
2012-12-07330.00340.00327.00330.0016850056021100
2012-12-06354.00354.00335.00344.00129004400300
2012-12-05355.00355.00345.00350.00102003568100
2012-12-04368.00368.00368.00368.00600220800
2012-12-03370.00370.00368.00368.001000369600
2012-11-30358.00370.00357.00365.0031001134200
2012-11-29361.00361.00355.00358.00900321400
2012-11-28371.00371.00355.00355.003440012235400
2012-11-27381.00384.00370.00370.0069002618200
2012-11-26368.00371.00368.00370.0084003099500
2012-11-22358.00358.00350.00358.0046001645200
2012-11-21347.00353.00341.00353.0054001886300
2012-11-20336.00342.00336.00342.002100708700
2012-11-19338.00338.00331.00336.002900967800
2012-11-16334.00335.00334.00334.00800267300
2012-11-15323.00328.00323.00328.00400130200
2012-11-14319.00325.00319.00323.002500799600
2012-11-13328.00328.00325.00325.00800260500
2012-11-12330.00330.00324.00325.003000978500
2012-11-09336.00336.00333.00333.001000333400
2012-11-08345.00345.00336.00337.002400823500
2012-11-07346.00353.00345.00346.001900662000
2012-11-06347.00350.00347.00350.001700592900
2012-11-05339.00348.00339.00348.001100381400
2012-11-02348.00348.00340.00340.002000682800
2012-11-01350.00350.00350.00350.00600210000
2012-10-31348.00348.00348.00348.0020069600
2012-10-30340.00340.00340.00340.00600204000
2012-10-29360.00360.00348.00348.0052001850200
2012-10-26356.00356.00345.00356.0044001565000
2012-10-25347.00347.00334.00346.0049001693100
2012-10-24336.00340.00336.00340.001500507500
2012-10-23324.00336.00323.00336.001300426200
2012-10-22330.00330.00329.00329.001100362900
2012-10-19325.00338.00325.00338.002400804500
2012-10-18325.00326.00324.00326.00800260000
2012-10-17323.00329.00321.00323.00800259100
2012-10-16317.00319.00317.00319.0030095500
2012-10-15324.00324.00317.00324.0034001094900
2012-10-12326.00326.00326.00326.0010032600
2012-10-11331.00331.00326.00326.0030098700
2012-10-10328.00332.00326.00332.00900294200
2012-10-09328.00328.00328.00328.0010032800
2012-10-05340.00340.00316.00327.0054001759400
2012-10-04334.00334.00322.00330.002700892400
2012-10-03336.00343.00336.00343.001100376100
2012-10-02335.00336.00335.00336.00300100600
2012-10-01349.00349.00330.00330.0034001162100
2012-09-28333.00334.00333.00333.00900299800
2012-09-27344.00346.00337.00337.0064002194300
2012-09-26330.00335.00330.00334.002200730300
2012-09-25339.00343.00332.00338.00115003904500
2012-09-24331.00333.00325.00332.0042001390900
2012-09-21326.00327.00326.00327.00500163100
2012-09-20332.00332.00322.00325.001600527600
2012-09-19323.00331.00320.00331.00700227300
2012-09-18315.00322.00315.00317.0063001994300
2012-09-14323.00323.00320.00320.0033001059600
2012-09-13322.00322.00317.00317.00138004410900
2012-09-12322.00330.00319.00330.00220007069700
2012-09-11330.00330.00325.00330.0031001017100
2012-09-10336.00336.00330.00330.0034001132800
2012-09-07336.00340.00335.00336.002500840200
2012-09-06340.00343.00338.00338.002100713900
2012-09-05345.00345.00338.00340.002000681100
2012-09-04345.00345.00345.00345.0010034500
2012-09-03350.00350.00340.00342.0050001712800
2012-08-31354.00355.00349.00350.0035001226600
2012-08-30350.00350.00344.00350.0029001009700
2012-08-29354.00354.00351.00353.002000706700
2012-08-28359.00359.00356.00356.00700249700
2012-08-27378.00378.00354.00359.00114004211900
2012-08-24368.00368.00365.00367.0043001581500
2012-08-23361.00362.00352.00362.0037001319000
2012-08-22365.00365.00355.00359.0082002937100
2012-08-21363.00363.00363.00363.0010036300
2012-08-20362.00363.00362.00363.001100399100
2012-08-17352.00359.00352.00355.001100388600
2012-08-16356.00360.00355.00355.00500178400
2012-08-15354.00360.00354.00360.00500178900
2012-08-14363.00363.00351.00354.00800285000
2012-08-13356.00356.00356.00356.001500534000
2012-08-10350.00362.00348.00356.0088003104800
2012-08-09374.00382.00374.00382.001400530200
2012-08-08365.00374.00362.00370.001700621300
2012-08-07367.00370.00361.00365.00900329200
2012-08-06361.00361.00360.00360.00800288600
2012-08-03363.00370.00362.00370.001300471500
2012-08-02362.00370.00362.00370.00800294300
2012-08-01367.00368.00367.00367.00900330400
2012-07-31370.00370.00367.00367.00900332700
2012-07-30372.00372.00372.00372.00400148800
2012-07-27389.00389.00389.00389.0032001244800
2012-07-26378.00379.00378.00378.0040001512200
2012-07-25367.00368.00367.00367.0049001798400
2012-07-24381.00381.00352.00357.0030001097900
2012-07-23381.00381.00375.00375.0036001363400
2012-07-20380.00381.00378.00381.00500189900
2012-07-19391.00391.00381.00381.002300885200
2012-07-18392.00392.00391.00391.001100430900
2012-07-17395.00408.00391.00391.002100835700
2012-07-13395.00400.00395.00400.00600239500
2012-07-12398.00404.00395.00395.00700278000
2012-07-11398.00406.00398.00406.00300120200
2012-07-10413.00413.00402.00412.00600245500
2012-07-09405.00409.00405.00409.00300121900
2012-07-06425.00425.00402.00403.00108004446100
2012-07-05422.00422.00405.00413.0076003171200
2012-07-04415.00416.00410.00410.00102004237100
2012-07-03403.00404.00403.00404.00500201600
2012-07-02408.00408.00408.00408.00700285600
2012-06-29390.00393.00388.00393.001200466700
2012-06-28385.00394.00385.00394.00119004593900
2012-06-27425.00425.00401.00401.0046001940800
2012-06-26424.00424.00398.00413.00111004672700
2012-06-25395.00412.00390.00412.00161006420300
2012-06-22382.00384.00375.00384.001900723600
2012-06-21373.00380.00373.00378.0047001768500
2012-06-20382.00385.00379.00382.0042001607200
2012-06-19396.00396.00390.00390.002000786000
2012-06-18390.00399.00378.00390.0026001013000
2012-06-15374.00374.00370.00374.00400149200
2012-06-14380.00380.00356.00374.001500548400
2012-06-13380.00380.00380.00380.00800304000
2012-06-12378.00380.00366.00380.001300490900
2012-06-11353.00378.00353.00378.0048001774300
2012-06-08341.00353.00340.00353.001000342900
2012-06-07344.00356.00344.00344.001700591900
2012-06-06340.00344.00340.00344.001300443000
2012-06-05335.00340.00330.00334.002800928500
2012-06-04343.00344.00330.00343.002600876500
2012-06-01363.00363.00344.00359.00800280100
2012-05-31365.00365.00350.00365.001400498400
2012-05-30366.00366.00365.00365.0020073100
2012-05-29360.00364.00360.00364.002600940900
2012-05-28363.00363.00360.00360.0081002932400
2012-05-25359.00359.00346.00352.0043001535300
2012-05-24350.00351.00345.00351.001600554600
2012-05-23347.00353.00345.00353.00900313200
2012-05-22340.00346.00340.00346.001800616900
2012-05-21349.00349.00340.00340.0058001982500
2012-05-18344.00347.00340.00344.0080002732300
2012-05-17355.00360.00344.00360.0034001209800
2012-05-16330.00353.00317.00353.0096003175500
2012-05-15334.00344.00325.00342.0093003103300
2012-05-14384.00386.00342.00367.0090003330000
2012-05-11405.00412.00386.00399.00161006456800
2012-05-10420.00425.00412.00425.002000836800
2012-05-09416.00422.00414.00422.0030001248900
2012-05-08422.00422.00419.00422.0029001222400
2012-05-07435.00435.00406.00426.0042001751100
2012-05-02439.00439.00433.00437.001900833300
2012-05-01430.00433.00423.00433.0041001757600
2012-04-27438.00438.00420.00435.00105004490700
2012-04-26435.00435.00428.00428.0042001820200
2012-04-25429.00429.00420.00429.0043001838900
2012-04-24425.00427.00420.00427.0046001944600
2012-04-23427.00430.00421.00427.0076003234400
2012-04-20427.00427.00418.00427.002100890900
2012-04-19416.00428.00415.00428.001900797300
2012-04-18424.00426.00416.00420.001800760000
2012-04-17424.00424.00415.00424.00700294100
2012-04-16425.00425.00411.00417.001800748800
2012-04-13418.00429.00417.00427.0034001432300
2012-04-12411.00420.00411.00417.0029001206800
2012-04-11406.00411.00395.00411.0088003534300
2012-04-10414.00416.00409.00415.0049002025600
2012-04-09428.00431.00420.00422.0057002414800
2012-04-06415.00429.00415.00429.0034001437200
2012-04-05411.00412.00406.00411.0030001227600
2012-04-04434.00434.00406.00415.00151006335900
2012-04-03431.00435.00421.00427.0082003498600
2012-04-02438.00442.00435.00435.0070003060900
2012-03-30424.00430.00418.00430.0029001228400
2012-03-29435.00440.00403.00426.00182007742100
2012-03-28437.00443.00433.00440.0058002545200
2012-03-27453.00455.00441.00452.00172007736700
2012-03-26467.00467.00442.00445.002460011095300
2012-03-23448.00458.00435.00455.002400010766200
2012-03-22447.00447.00439.00447.0084003719400
2012-03-21444.00449.00438.00445.0095004197500
2012-03-19438.00450.00434.00439.00210009315600
2012-03-16430.00435.00427.00434.0068002919400
2012-03-15430.00437.00427.00429.0085003659500
2012-03-14435.00441.00427.00436.00154006709500
2012-03-13433.00440.00427.00427.00140006075500
2012-03-12450.00452.00440.00447.00136006085100
2012-03-09459.00460.00434.00439.00215009633100
2012-03-08431.00459.00431.00458.00155006946800
2012-03-07420.00434.00408.00431.00128005402700
2012-03-06436.00436.00420.00426.00186007950200
2012-03-05436.00447.00424.00440.00121005266400
2012-03-02439.00450.00431.00434.00217009557700
2012-03-01468.00468.00417.00446.004350019446300
2012-02-29498.00498.00466.00479.004620022309200
2012-02-28441.00499.00441.00470.0018270086532500
2012-02-27406.00474.00406.00464.00306100130894900
2012-02-24390.00398.00385.00398.00143005570800
2012-02-23388.00390.00381.00390.0089003438200
2012-02-22390.00390.00380.00387.0063002418400
2012-02-21386.00390.00386.00390.0029001124300
2012-02-20388.00390.00387.00390.0033001283500
2012-02-17388.00388.00381.00386.0036001384900
2012-02-16382.00386.00381.00382.0047001794300
2012-02-15390.00390.00383.00385.00257009972000
2012-02-14395.00400.00394.00400.00147005843700
2012-02-13390.00395.00386.00395.0069002709600
2012-02-10384.00390.00382.00389.0034001307700
2012-02-09384.00392.00382.00392.001300501600
2012-02-08385.00394.00381.00394.0033001288900
2012-02-07394.00395.00394.00394.002300907900

   ※ 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