[6944 JQスタンダード] アイレックス 日足 時系列データ

[6944 JQスタンダード] アイレックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1273.0075.0073.0073.00400002938000
2013-07-1170.0077.0069.0077.001020007515000
2013-07-1071.0071.0069.0069.00340002380000
2013-07-0969.0070.0069.0070.00320002212000
2013-07-0868.0068.0068.0068.00230001564000
2013-07-0568.0068.0067.0068.00660004438000
2013-07-0468.0068.0067.0068.00200001350000
2013-07-0368.0068.0068.0068.00160001088000
2013-07-0268.0068.0067.0068.00280001895000
2013-07-0167.0067.0066.0067.004000267000
2013-06-2865.0066.0065.0066.00160001044000
2013-06-2765.0065.0064.0065.00360002338000
2013-06-2668.0068.0065.0065.00280001858000
2013-06-2567.0067.0064.0065.00300001960000
2013-06-2467.0067.0067.0067.0012000804000
2013-06-2170.0070.0066.0068.00420002803000
2013-06-2069.0070.0069.0070.008000553000
2013-06-1970.0070.0069.0069.00200001392000
2013-06-1870.0070.0068.0068.00240001657000
2013-06-1767.0069.0067.0069.00660004488000
2013-06-1472.0072.0070.0071.008000573000
2013-06-1373.0073.0070.0071.00200001421000
2013-06-1271.0073.0071.0073.00220001575000
2013-06-1171.0074.0071.0072.00370002665000
2013-06-1069.0070.0068.0070.00430002955000
2013-06-0770.0070.0066.0067.001270008680000
2013-06-0674.0075.0072.0072.00520003811000
2013-06-0577.0077.0077.0077.0010000770000
2013-06-0477.0077.0077.0077.00220001694000
2013-06-0377.0077.0077.0077.008000616000
2013-05-3177.0079.0076.0077.00350002732000
2013-05-3076.0076.0076.0076.009000684000
2013-05-2976.0077.0075.0076.00370002807000
2013-05-2876.0076.0075.0075.00490003678000
2013-05-2779.0079.0075.0077.00250001916000
2013-05-2477.0079.0077.0079.00940007287000
2013-05-2380.0081.0077.0077.001150009043000
2013-05-2280.0081.0079.0080.00370002956000
2013-05-2178.0080.0078.0079.00310002442000
2013-05-2078.0080.0078.0079.00530004180000
2013-05-1777.0077.0076.0077.00430003280000
2013-05-1676.0077.0075.0076.001070008132000
2013-05-1581.0082.0079.0079.00660005305000
2013-05-1482.0083.0080.0083.001070008652000
2013-05-1383.0083.0082.0082.00870007168000
2013-05-1082.0083.0081.0083.00560004594000
2013-05-0981.0083.0081.0081.0012400010144000
2013-05-0881.0082.0080.0081.00740005985000
2013-05-0780.0081.0080.0081.00670005372000
2013-05-0279.0079.0077.0078.00390003041000
2013-05-0181.0081.0079.0079.00860006824000
2013-04-3080.0080.0079.0080.00430003418000
2013-04-2681.0081.0079.0080.00760006095000
2013-04-2581.0081.0079.0081.00600004803000
2013-04-2480.0081.0080.0081.00650005205000
2013-04-2381.0081.0079.0080.0016300013032000
2013-04-2282.0083.0080.0081.001080008745000
2013-04-1984.0084.0082.0082.00340002816000
2013-04-1882.0084.0082.0083.0019900016444000
2013-04-1780.0081.0080.0080.00360002890000
2013-04-1680.0080.0078.0080.00570004489000
2013-04-1581.0083.0080.0080.00800006476000
2013-04-1284.0084.0080.0082.0040700033495000
2013-04-1176.0084.0075.0082.0086100069190000
2013-04-1074.0075.0073.0075.00730005397000
2013-04-0975.0075.0073.0073.00770005701000
2013-04-0872.0074.0072.0074.00640004675000
2013-04-0575.0075.0071.0072.0022800016448000
2013-04-0473.0074.0072.0073.001340009726000
2013-04-0376.0076.0073.0073.0031300023402000
2013-04-0281.0082.0071.0075.0075500057084000
2013-04-0187.0088.0081.0086.0042600036359000
2013-03-2980.0087.0080.0086.0025500021438000
2013-03-2879.0079.0079.0079.00280002212000
2013-03-2780.0081.0080.0080.00190001522000
2013-03-2681.0081.0080.0080.009000723000
2013-03-2581.0081.0081.0081.0011000891000
2013-03-2281.0081.0081.0081.0010000810000
2013-03-2180.0081.0080.0081.00130001050000
2013-03-1982.0082.0081.0081.00420003409000
2013-03-1882.0082.0081.0081.00350002869000
2013-03-1582.0084.0082.0083.00340002815000
2013-03-1484.0084.0081.0084.001050008576000
2013-03-1383.0085.0083.0083.00250002085000
2013-03-1284.0085.0083.0083.00920007731000
2013-03-1184.0086.0082.0086.001090009165000
2013-03-0886.0086.0084.0085.0012700010741000
2013-03-0790.0091.0084.0086.0049400043134000
2013-03-0680.0080.0077.0080.00450003529000
2013-03-0581.0082.0080.0080.00340002741000
2013-03-0480.0080.0079.0080.00180001435000
2013-03-0178.0079.0078.0079.00220001729000
2013-02-2876.0077.0075.0077.00520003975000
2013-02-2775.0076.0075.0076.007000529000
2013-02-2677.0077.0075.0075.00140001059000
2013-02-2576.0077.0076.0077.0011000841000
2013-02-2276.0076.0075.0075.00160001207000
2013-02-2175.0076.0075.0075.00510003833000
2013-02-2077.0078.0076.0077.00140001078000
2013-02-1975.0077.0075.0077.0013000985000
2013-02-1873.0074.0073.0074.00140001028000
2013-02-1574.0074.0070.0073.00480003422000
2013-02-1473.0074.0073.0074.00280002058000
2013-02-1379.0079.0073.0074.00770005841000
2013-02-1278.0079.0078.0079.00420003317000
2013-02-0879.0079.0078.0078.00330002596000
2013-02-0781.0081.0079.0079.00990007860000
2013-02-0680.0081.0080.0081.00640005139000
2013-02-0581.0081.0079.0080.00950007605000
2013-02-0477.0081.0076.0079.0058900046205000
2013-02-0188.0088.0086.0087.00970008471000
2013-01-3185.0087.0085.0087.00640005497000
2013-01-3084.0085.0084.0085.00520004393000
2013-01-2985.0086.0084.0084.00620005270000
2013-01-2887.0088.0085.0086.0012400010780000
2013-01-2586.0087.0085.0086.00440003794000
2013-01-2484.0086.0084.0085.00230001953000
2013-01-2386.0086.0084.0085.00480004082000
2013-01-2287.0087.0086.0087.007000608000
2013-01-2186.0087.0086.0087.0011000952000
2013-01-1887.0088.0086.0087.00790006863000
2013-01-1786.0086.0081.0084.001180009840000
2013-01-1689.0089.0085.0086.001030008933000
2013-01-1591.0092.0088.0090.001010009054000
2013-01-1191.0091.0087.0091.0018800016789000
2013-01-1086.0089.0086.0089.0021200018475000
2013-01-0980.0086.0080.0084.0041000034211000
2013-01-0879.0082.0079.0082.001160009402000
2013-01-0778.0079.0078.0079.00480003760000
2013-01-0478.0079.0078.0078.00250001951000
2012-12-2878.0078.0076.0077.00300002295000
2012-12-2777.0078.0076.0076.00900006929000
2012-12-2678.0079.0076.0078.0018400014241000
2012-12-2572.0077.0072.0077.0021800016327000
2012-12-2173.0075.0070.0073.001010007279000
2012-12-2075.0075.0073.0075.0013000964000
2012-12-1972.0075.0072.0075.00200001479000
2012-12-1874.0074.0072.0073.00520003806000
2012-12-1773.0074.0072.0074.00460003328000
2012-12-1473.0074.0071.0073.00780005666000
2012-12-1371.0073.0069.0073.0018700013364000
2012-12-1269.0075.0069.0071.0031500022866000
2012-12-1170.0070.0069.0069.004000277000
2012-12-1069.0070.0069.0069.00260001795000
2012-12-0768.0069.0067.0069.00270001838000
2012-12-0668.0069.0067.0068.00630004282000
2012-12-0568.0069.0068.0069.007000478000
2012-12-0469.0070.0068.0069.00660004531000
2012-12-0371.0071.0070.0070.0013000917000
2012-11-3070.0071.0070.0071.004000281000
2012-11-2970.0070.0069.0070.007000489000
2012-11-2800
2012-11-2770.0071.0070.0071.00470003291000
2012-11-2670.0072.0070.0071.00380002695000
2012-11-2269.0070.0069.0070.00270001874000
2012-11-2169.0070.0069.0070.008000553000
2012-11-2069.0070.0068.0069.00430002957000
2012-11-1969.0069.0069.0069.002000138000
2012-11-1667.0068.0067.0068.0014000951000
2012-11-1566.0068.0066.0067.00490003270000
2012-11-1467.0067.0067.0067.009000603000
2012-11-1368.0068.0067.0067.00510003464000
2012-11-1270.0070.0069.0069.00180001247000
2012-11-0968.0069.0067.0069.0011000748000
2012-11-0868.0068.0068.0068.00680004624000
2012-11-0769.0070.0068.0069.00830005746000
2012-11-0669.0071.0068.0068.00350002430000
2012-11-0570.0070.0070.0070.007000490000
2012-11-0271.0071.0070.0070.00440003106000
2012-11-0172.0072.0071.0071.00410002941000
2012-10-3170.0072.0070.0072.00390002764000
2012-10-3070.0070.0069.0070.00440003071000
2012-10-2969.0072.0069.0072.00230001622000
2012-10-2670.0070.0069.0069.00350002419000
2012-10-2569.0070.0068.0070.00610004186000
2012-10-2400
2012-10-2368.0069.0068.0069.002000137000
2012-10-2269.0069.0068.0069.00440003030000
2012-10-1969.0069.0068.0068.00180001238000
2012-10-1868.0068.0067.0067.00320002169000
2012-10-1769.0069.0068.0068.00230001573000
2012-10-1668.0070.0068.0069.00190001304000
2012-10-1569.0069.0067.0069.00470003204000
2012-10-1275.0075.0069.0069.0018700013463000
2012-10-1171.0075.0071.0073.001070007829000
2012-10-1069.0072.0068.0072.00580004110000
2012-10-0969.0070.0069.0069.00230001588000
2012-10-0570.0073.0068.0069.0022000015435000
2012-10-0466.0072.0065.0072.0043400029877000
2012-10-0366.0067.0065.0066.00320002104000
2012-10-0266.0067.0065.0066.0015000989000
2012-10-0166.0067.0065.0066.00240001576000
2012-09-2865.0066.0065.0066.00270001777000
2012-09-2764.0065.0064.0065.006000389000
2012-09-2665.0065.0064.0065.00440002825000
2012-09-2565.0066.0065.0065.0013000847000
2012-09-2465.0065.0065.0065.00400002600000
2012-09-2165.0067.0065.0067.0015000995000
2012-09-2063.0067.0063.0066.0017800011426000
2012-09-1968.0068.0068.0068.0012000816000
2012-09-1868.0069.0067.0067.0013000884000
2012-09-1467.0069.0067.0069.00360002443000
2012-09-1367.0067.0066.0066.00290001933000
2012-09-1267.0068.0067.0068.00260001753000
2012-09-1168.0068.0067.0067.00350002357000
2012-09-1068.0068.0067.0068.00250001692000
2012-09-0769.0069.0068.0069.0013000892000
2012-09-0670.0070.0068.0068.0010000685000
2012-09-0570.0070.0068.0069.00390002697000
2012-09-0471.0071.0070.0070.009000635000
2012-09-0372.0072.0070.0070.0012000847000
2012-08-3172.0072.0070.0070.00650004605000
2012-08-3071.0075.0071.0073.0015800011529000
2012-08-2970.0071.0070.0070.0014000986000
2012-08-2871.0072.0070.0071.00660004711000
2012-08-2770.0071.0070.0071.00200001401000
2012-08-2470.0070.0069.0070.00190001328000
2012-08-2370.0071.0069.0071.00350002457000
2012-08-2271.0071.0071.0071.0013000923000
2012-08-2172.0073.0071.0071.00580004165000
2012-08-2070.0072.0070.0071.00320002270000
2012-08-1770.0071.0070.0071.00610004281000
2012-08-1668.0069.0068.0069.0011000757000
2012-08-1568.0069.0068.0069.0012000820000
2012-08-1468.0068.0067.0068.00280001903000
2012-08-1368.0069.0066.0068.00870005821000
2012-08-1069.0069.0068.0068.007000480000
2012-08-0968.0069.0068.0069.00220001503000
2012-08-0869.0069.0068.0069.00260001792000
2012-08-0769.0069.0068.0069.00380002590000
2012-08-0669.0069.0068.0069.00220001514000
2012-08-0369.0069.0068.0068.00440003019000
2012-08-0270.0071.0070.0071.00180001265000
2012-08-0172.0072.0069.0070.0014400010105000
2012-07-3171.0074.0071.0074.00700005069000
2012-07-3071.0071.0070.0071.00210001481000
2012-07-2772.0072.0070.0071.00340002394000
2012-07-2670.0072.0070.0072.0011000777000
2012-07-2569.0070.0069.0070.00180001244000
2012-07-2468.0072.0067.0071.001070007532000
2012-07-2371.0071.0069.0069.00240001671000
2012-07-2075.0076.0070.0072.001060007697000
2012-07-1974.0076.0072.0076.00660004929000
2012-07-1876.0076.0073.0074.00740005514000
2012-07-1777.0078.0076.0076.00350002677000
2012-07-1376.0079.0076.0077.00950007331000
2012-07-1278.0083.0076.0077.0034600027386000
2012-07-1175.0078.0074.0077.001280009665000
2012-07-1081.0081.0076.0076.0022900018042000
2012-07-0973.0081.0073.0079.0046300036168000

   ※ 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