[6942 JQスタンダード] ソフィアHD 日足 時系列データ

[6942 JQスタンダード] ソフィアHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1278.0078.0076.0076.0010000771000
2013-07-1175.0077.0075.0077.00320002448000
2013-07-1074.0075.0074.0075.00330002449000
2013-07-0975.0075.0073.0075.00210001566000
2013-07-0875.0075.0074.0074.0012000895000
2013-07-0573.0074.0073.0074.007000513000
2013-07-0471.0073.0071.0073.00270001955000
2013-07-0372.0072.0070.0072.00200001423000
2013-07-0272.0072.0070.0071.00190001339000
2013-07-0169.0070.0069.0070.0011000765000
2013-06-2868.0069.0068.0069.0010000683000
2013-06-2766.0067.0065.0067.00180001184000
2013-06-2668.0068.0064.0065.00960006329000
2013-06-2570.0071.0068.0068.00480003340000
2013-06-2473.0073.0071.0071.0013000937000
2013-06-2172.0072.0070.0072.00310002195000
2013-06-2073.0073.0072.0073.005000364000
2013-06-1974.0075.0074.0074.00160001186000
2013-06-1872.0073.0072.0073.008000579000
2013-06-1772.0072.0071.0072.00200001425000
2013-06-1473.0073.0070.0071.009000639000
2013-06-1371.0071.0070.0071.007000493000
2013-06-1270.0073.0070.0072.0014000996000
2013-06-1172.0073.0071.0073.0011000784000
2013-06-1071.0071.0069.0071.00320002241000
2013-06-0765.0070.0064.0067.001140007625000
2013-06-0676.0077.0070.0070.00560004074000
2013-06-0578.0080.0077.0078.00210001650000
2013-06-0477.0079.0075.0079.00430003283000
2013-06-0380.0080.0077.0077.005000391000
2013-05-3180.0080.0079.0080.00390003106000
2013-05-3081.0081.0079.0080.00480003849000
2013-05-2980.0083.0080.0083.00380003099000
2013-05-2878.0080.0078.0079.00220001726000
2013-05-2779.0082.0079.0079.00500003995000
2013-05-2481.0083.0075.0083.001110008717000
2013-05-2390.0090.0078.0079.0021200017787000
2013-05-2291.0092.0088.0089.001110009978000
2013-05-2195.0095.0090.0093.0033200030766000
2013-05-2082.0094.0082.0094.0032800028880000
2013-05-1781.0082.0080.0082.00220001786000
2013-05-1680.0081.0077.0080.001210009576000
2013-05-1587.0089.0084.0084.00720006173000
2013-05-1487.0088.0085.0088.00530004585000
2013-05-1390.0090.0085.0087.0011900010341000
2013-05-1091.0091.0088.0089.00780006975000
2013-05-0989.0090.0088.0089.00610005439000
2013-05-0891.0092.0088.0089.0014500012999000
2013-05-0787.0095.0087.0088.0027900025175000
2013-05-0286.0087.0085.0087.00190001640000
2013-05-0185.0087.0084.0087.00580004977000
2013-04-3084.0086.0083.0085.00700005935000
2013-04-2685.0085.0083.0084.00520004350000
2013-04-2585.0086.0084.0085.00590004988000
2013-04-2487.0087.0084.0085.0014500012315000
2013-04-2386.0089.0085.0086.0015300013227000
2013-04-2288.0089.0084.0087.0031000026584000
2013-04-1988.0088.0087.0088.00520004561000
2013-04-1889.0090.0087.0088.00540004759000
2013-04-1786.0091.0085.0088.00640005675000
2013-04-1684.0085.0083.0085.00250002106000
2013-04-1583.0087.0081.0085.00890007473000
2013-04-1286.0087.0083.0086.0042400036063000
2013-04-1179.00108.0079.0090.003728000368483000
2013-04-1076.0078.0076.0078.00650004983000
2013-04-0975.0075.0073.0075.00280002075000
2013-04-0875.0075.0073.0075.00480003562000
2013-04-0574.0075.0073.0075.00510003801000
2013-04-0472.0073.0072.0073.002000145000
2013-04-0372.0075.0072.0075.00240001775000
2013-04-0273.0073.0071.0072.00190001372000
2013-04-0174.0075.0074.0074.00700005213000
2013-03-2977.0078.0072.0074.00580004349000
2013-03-2877.0078.0077.0078.00180001399000
2013-03-2776.0078.0076.0077.0011000846000
2013-03-2677.0077.0076.0077.006000459000
2013-03-2577.0078.0077.0078.008000617000
2013-03-2277.0078.0076.0076.00460003528000
2013-03-2179.0080.0078.0079.00500003944000
2013-03-1978.0079.0078.0079.00250001964000
2013-03-1879.0079.0078.0078.00280002199000
2013-03-1580.0081.0079.0079.00300002380000
2013-03-1479.0080.0078.0080.00360002861000
2013-03-1377.0079.0077.0079.00220001705000
2013-03-1280.0080.0077.0078.00440003434000
2013-03-1180.0080.0079.0079.00660005234000
2013-03-0881.0081.0078.0080.001160009159000
2013-03-0778.0081.0078.0080.001000007948000
2013-03-0678.0078.0077.0078.00160001239000
2013-03-0578.0079.0077.0078.00320002489000
2013-03-0478.0078.0077.0078.00370002864000
2013-03-0177.0078.0077.0077.00200001541000
2013-02-2876.0077.0076.0077.00170001307000
2013-02-2776.0076.0076.0076.004000304000
2013-02-2674.0075.0074.0075.00200001493000
2013-02-2576.0078.0076.0076.00210001614000
2013-02-2277.0077.0076.0076.00140001065000
2013-02-2177.0077.0076.0077.0010000767000
2013-02-2073.0077.0073.0076.00720005419000
2013-02-1975.0075.0072.0074.00580004281000
2013-02-1875.0076.0074.0075.00370002777000
2013-02-1576.0077.0068.0073.001060007738000
2013-02-1480.0080.0076.0078.00520004031000
2013-02-1382.0082.0081.0081.00400003261000
2013-02-1284.0084.0083.0083.00530004438000
2013-02-0889.0089.0083.0085.001150009682000
2013-02-0787.0089.0087.0089.00160001405000
2013-02-0686.0087.0085.0087.00200001722000
2013-02-0585.0087.0085.0086.00400003416000
2013-02-0490.0090.0086.0087.00620005459000
2013-02-0187.0088.0086.0088.00470004090000
2013-01-3186.0088.0086.0088.00320002786000
2013-01-3089.0090.0086.0086.00740006420000
2013-01-2988.0090.0088.0089.00230002037000
2013-01-2891.0091.0088.0088.00360003201000
2013-01-2589.0091.0088.0090.00440003937000
2013-01-2489.0089.0088.0088.00200001765000
2013-01-2388.0090.0087.0090.0019400017239000
2013-01-2287.0088.0086.0088.00690005996000
2013-01-2187.0087.0085.0087.00950008146000
2013-01-1888.0088.0084.0087.0016200013786000
2013-01-1788.0089.0083.0088.0015800013455000
2013-01-1692.0093.0085.0088.0026900023419000
2013-01-1596.0097.0090.0092.0014600013449000
2013-01-1194.0095.0093.0095.0012100011402000
2013-01-1091.0096.0090.0096.0021600020281000
2013-01-0988.0090.0087.0090.00770006851000
2013-01-0889.0089.0088.0089.00250002206000
2013-01-0787.0089.0086.0088.00720006305000
2013-01-0484.0086.0081.0086.00750006304000
2012-12-2888.0088.0082.0083.00970008144000
2012-12-2786.0087.0085.0087.00640005529000
2012-12-2685.0085.0083.0085.00570004813000
2012-12-2588.0088.0085.0086.0013600011742000
2012-12-2190.0090.0087.0087.0014100012400000
2012-12-2089.0090.0088.0089.0012800011455000
2012-12-1994.0098.0089.0091.0090200083557000
2012-12-1896.00110.0093.00102.003178000318994000
2012-12-1788.0090.0086.0089.0028900025295000
2012-12-1491.0091.0087.0087.0048900043256000
2012-12-13105.00124.0092.0094.003908000430400000
2012-12-1267.0096.0067.0096.001514000135237000
2012-12-1166.0066.0066.0066.0012000792000
2012-12-1066.0066.0066.0066.008000528000
2012-12-0765.0066.0064.0066.0013000851000
2012-12-0665.0066.0064.0065.00160001035000
2012-12-0500
2012-12-0465.0066.0065.0066.002000131000
2012-12-0366.0066.0066.0066.005000330000
2012-11-3067.0067.0067.0067.00100067000
2012-11-2968.0068.0066.0066.003000200000
2012-11-2800
2012-11-2768.0068.0067.0067.005000337000
2012-11-2666.0067.0066.0066.00150001001000
2012-11-2266.0067.0065.0066.00400002658000
2012-11-2165.0065.0063.0065.00300001936000
2012-11-2063.0066.0063.0066.0010000652000
2012-11-1965.0065.0063.0063.008000512000
2012-11-1664.0066.0064.0064.00180001162000
2012-11-1563.0064.0062.0063.0014000877000
2012-11-1462.0064.0062.0063.00210001321000
2012-11-1363.0064.0063.0063.007000444000
2012-11-1263.0064.0063.0064.004000255000
2012-11-0962.0063.0062.0063.007000438000
2012-11-0863.0063.0062.0063.0014000877000
2012-11-0764.0066.0063.0064.00370002402000
2012-11-0664.0064.0064.0064.0011000704000
2012-11-0562.0063.0062.0063.0010000629000
2012-11-0264.0064.0063.0063.006000379000
2012-11-0165.0065.0063.0063.00240001527000
2012-10-3164.0065.0064.0065.003000194000
2012-10-3065.0065.0065.0065.004000260000
2012-10-2965.0065.0065.0065.002000130000
2012-10-2665.0066.0065.0066.0013000850000
2012-10-2566.0066.0064.0065.00240001563000
2012-10-2465.0066.0065.0066.0013000856000
2012-10-2364.0066.0063.0066.00350002263000
2012-10-2200
2012-10-1963.0066.0063.0066.00230001487000
2012-10-1863.0064.0063.0063.007000442000
2012-10-1762.0062.0062.0062.009000558000
2012-10-1664.0064.0061.0061.00330002037000
2012-10-1564.0065.0063.0063.00190001207000
2012-10-1264.0066.0063.0064.00690004445000
2012-10-1164.0066.0064.0066.00210001357000
2012-10-1070.0070.0066.0066.00290002006000
2012-10-0965.0068.0065.0067.00200001323000
2012-10-0563.0065.0063.0064.00270001723000
2012-10-0461.0063.0061.0062.0014000867000
2012-10-0362.0062.0061.0061.00220001352000
2012-10-0260.0063.0060.0063.00260001599000
2012-10-0162.0063.0061.0061.00240001484000
2012-09-2864.0064.0063.0063.0014000886000
2012-09-2765.0065.0064.0064.00190001219000
2012-09-2664.0065.0064.0064.00160001031000
2012-09-2565.0065.0064.0065.003000194000
2012-09-2465.0065.0064.0065.008000519000
2012-09-2167.0067.0065.0065.00310002040000
2012-09-2000
2012-09-1967.0069.0067.0069.00150001025000
2012-09-1867.0069.0067.0068.009000612000
2012-09-1467.0067.0066.0066.002000133000
2012-09-1365.0066.0065.0066.006000392000
2012-09-1267.0067.0067.0067.009000603000
2012-09-1166.0067.0066.0066.0014000928000
2012-09-1066.0067.0066.0066.00160001066000
2012-09-0766.0066.0066.0066.00100066000
2012-09-0664.0065.0064.0065.00300001932000
2012-09-0566.0067.0065.0065.0010000656000
2012-09-0466.0066.0066.0066.008000528000
2012-09-0367.0067.0065.0066.009000593000
2012-08-3166.0067.0065.0066.00370002438000
2012-08-3066.0076.0065.0066.0035400024641000
2012-08-2966.0066.0064.0065.00200001298000
2012-08-2866.0066.0066.0066.002000132000
2012-08-2767.0067.0067.0067.008000536000
2012-08-2466.0066.0066.0066.0012000792000
2012-08-2367.0067.0066.0066.006000401000
2012-08-2268.0068.0068.0068.0011000748000
2012-08-2168.0068.0068.0068.005000340000
2012-08-2068.0068.0068.0068.007000476000
2012-08-1766.0067.0066.0067.0015000997000
2012-08-1666.0066.0066.0066.006000396000
2012-08-1566.0066.0066.0066.004000264000
2012-08-1465.0065.0065.0065.00100065000
2012-08-1365.0065.0065.0065.003000195000
2012-08-1065.0065.0064.0065.009000584000
2012-08-0965.0066.0064.0066.00260001688000
2012-08-0865.0067.0065.0067.00160001056000
2012-08-0766.0066.0066.0066.003000198000
2012-08-0666.0066.0065.0066.008000525000
2012-08-0365.0065.0064.0065.00260001682000
2012-08-0266.0067.0065.0067.00310002035000
2012-08-0166.0068.0066.0068.006000403000
2012-07-3167.0068.0066.0068.007000472000
2012-07-3068.0068.0067.0067.0010000679000
2012-07-2768.0068.0066.0067.0012000806000
2012-07-2665.0068.0065.0067.00230001527000
2012-07-2564.0066.0064.0066.005000328000
2012-07-2463.0066.0062.0066.00220001412000
2012-07-2367.0067.0064.0064.00460002994000
2012-07-2069.0069.0068.0068.00150001022000
2012-07-1969.0070.0069.0070.0010000694000
2012-07-1872.0072.0068.0069.00450003121000
2012-07-1771.0072.0071.0071.009000641000
2012-07-1372.0073.0072.0073.005000361000
2012-07-1273.0073.0072.0072.00140001013000
2012-07-1174.0074.0073.0073.0010000731000
2012-07-1073.0075.0073.0075.00250001859000
2012-07-0972.0073.0072.0073.004000290000

   ※ 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