[7527 JQスタンダード] システムソフト 日足 時系列データ

[7527 JQスタンダード] システムソフト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12107.00107.00105.00105.0093610099108600
2013-07-11102.00107.00101.00107.001051500109921500
2013-07-10103.00104.00101.00102.0052890054149400
2013-07-09101.00103.00100.00102.0055580056339400
2013-07-08102.00104.00100.00100.0084430086032700
2013-07-05102.00103.00100.00101.0080260081348800
2013-07-0497.00102.0096.00100.0087090086379500
2013-07-0397.0098.0096.0096.0040340039009200
2013-07-0295.0097.0095.0096.0046670044740200
2013-07-0195.0097.0094.0096.0039900037993600
2013-06-2891.0095.0090.0093.0064410059544300
2013-06-2790.0091.0086.0090.0055480049146100
2013-06-2694.0095.0088.0088.001201500108766300
2013-06-2596.0097.0093.0095.0089270084622800
2013-06-24100.00100.0098.0098.0050870050311400
2013-06-2198.00101.0096.0099.001275700125132400
2013-06-20101.00106.00100.00103.0085780089004300
2013-06-19115.00117.00100.00100.004338700477912600
2013-06-1898.00107.0097.00106.001652600170607100
2013-06-1797.0099.0095.0098.0070850068757100
2013-06-1498.0098.0095.0095.0050200048200100
2013-06-1398.0099.0095.0096.0057690055693000
2013-06-1297.0099.0095.0099.0055630054094400
2013-06-1193.0099.0093.0098.0074690071547900
2013-06-1091.0094.0091.0093.0076180070231400
2013-06-0786.0088.0083.0087.001791900152564400
2013-06-0696.0096.0089.0091.001375200127223500
2013-06-0595.0099.0095.0097.0055340054063500
2013-06-0495.0097.0093.0097.0055620052730600
2013-06-0398.0099.0095.0096.0063410061381300
2013-05-31100.00100.0098.0099.0040700040242500
2013-05-30100.00100.0097.0099.0050310049659300
2013-05-29100.00101.0099.00101.0057120057288000
2013-05-2898.00100.0098.0099.0039780039203200
2013-05-27101.00101.0098.00100.0059980059814300
2013-05-24100.00103.0097.00101.001051600105232100
2013-05-23105.00107.0098.00100.001725300175774600
2013-05-22106.00107.00104.00105.0074800078822400
2013-05-21107.00109.00105.00105.001140400121463300
2013-05-20103.00108.00103.00107.001019400107344100
2013-05-17100.00104.0097.00102.001096400110822300
2013-05-16104.00104.0095.00101.002019000199792000
2013-05-15110.00111.00101.00106.001737600183543600
2013-05-14106.00111.00105.00110.001426200152935600
2013-05-13110.00110.00105.00107.001749700187976900
2013-05-10109.00112.00109.00109.001292100142071500
2013-05-09114.00114.00111.00112.001023000115532200
2013-05-08112.00115.00111.00114.001491400168431000
2013-05-07111.00113.00110.00112.001363000151373500
2013-05-02110.00111.00105.00110.002790900300491200
2013-05-01115.00117.00112.00112.003757500427409000
2013-04-30123.00124.00120.00124.001575500193025000
2013-04-26119.00124.00118.00122.001608300195027500
2013-04-25120.00121.00117.00119.001220600145536800
2013-04-24122.00123.00120.00122.001075700130507300
2013-04-23123.00125.00119.00123.001873400229086400
2013-04-22121.00122.00118.00121.001277700153513900
2013-04-19113.00119.00113.00118.001090500126389900
2013-04-18116.00118.00112.00115.002802400322804100
2013-04-17128.00129.00119.00120.003675900452943800
2013-04-16116.00130.00114.00125.007397800908993800
2013-04-15112.00123.00110.00123.007960800922541100
2013-04-12106.00108.00103.00108.001830000193056900
2013-04-11101.00109.00101.00107.004112200433944500
2013-04-10101.00102.00100.00101.0085480086429400
2013-04-09103.00104.00100.00101.001341400137014900
2013-04-0899.00103.0097.00102.001718600173147000
2013-04-0599.00100.0096.0097.0098680096735000
2013-04-0497.0099.0096.0098.0069940067861800
2013-04-03100.00102.0097.0099.0090370090005900
2013-04-0294.0099.0091.0099.001131400106170700
2013-04-01104.00104.0095.0096.001894400188454300
2013-03-2998.00104.0097.00103.003114000317492600
2013-03-2899.0099.0096.0097.0074630073037100
2013-03-2796.00101.0095.00100.001252500123131600
2013-03-2696.0096.0094.0096.0067180063920300
2013-03-2597.0097.0095.0096.0076770073942600
2013-03-2298.0099.0097.0097.0044450043555200
2013-03-2198.0099.0097.0099.0088910086870400
2013-03-1998.0099.0096.0099.0077280075092400
2013-03-1899.0099.0097.0099.0072040070636000
2013-03-1598.0099.0096.0098.0068970067189700
2013-03-1499.00100.0095.0097.001480200144649700
2013-03-1399.00100.0098.0099.0043120042616100
2013-03-12100.00102.0098.00100.0068310067932000
2013-03-11104.00105.00100.00100.001288200130672500
2013-03-08104.00104.00101.00104.001084800111245300
2013-03-07110.00111.00102.00105.002605600277938100
2013-03-0697.00108.0097.00107.006520100682912400
2013-03-0597.0098.0094.0095.001169700112076900
2013-03-04100.00100.0097.0099.001171200115328700
2013-03-01100.00101.0098.0099.0091100090423300
2013-02-2896.00102.0096.00100.002672200266413100
2013-02-2794.0096.0093.0095.0055520052396500
2013-02-2694.0097.0093.0095.0084410080010500
2013-02-2594.0097.0092.0097.001102900104487700
2013-02-2291.0093.0090.0092.0068510062675600
2013-02-2196.0097.0091.0092.002204600208078300
2013-02-2090.0095.0089.0095.002561700237190200
2013-02-1992.0093.0088.0090.002146600194844600
2013-02-1888.0088.0083.0087.00103750089277400
2013-02-1594.0094.0085.0087.001729100153727500
2013-02-1491.0096.0088.0094.003282100303284000
2013-02-1392.0092.0085.0087.002206500192109300
2013-02-1296.0099.0093.0093.001291300123551100
2013-02-08100.00100.0096.0097.001642500161025100
2013-02-07104.00105.00100.00101.001681500170622900
2013-02-06103.00108.00102.00104.0090920095211900
2013-02-05103.00104.00102.00103.0077630080013400
2013-02-04108.00109.00103.00104.001648300173323800
2013-02-01124.00128.00104.00108.0087909001010802200
2013-01-31116.00118.00114.00115.001807100209617100
2013-01-30111.00115.00109.00115.001106300123090500
2013-01-29112.00112.00109.00111.0078310086753000
2013-01-28109.00112.00109.00111.001276400141145200
2013-01-25110.00110.00107.00108.0071260077146000
2013-01-24112.00113.00106.00111.00951900103777100
2013-01-23115.00116.00112.00114.001364600155620200
2013-01-22116.00118.00111.00113.002063800235588700
2013-01-21107.00117.00105.00114.003844900425463600
2013-01-18105.00105.00103.00105.0068620071487900
2013-01-17104.00109.00102.00105.002402200252775800
2013-01-16102.00107.00100.00104.001912600196764800
2013-01-15100.00101.0097.00101.001662300164309500
2013-01-11105.00105.00101.00101.001323200136368900
2013-01-10103.00105.00102.00103.001053500108944200
2013-01-09104.00105.00102.00103.001262600130491800
2013-01-08110.00111.00104.00107.002121500227089700
2013-01-07112.00113.00106.00110.004462100491138600
2013-01-04124.00124.0094.00104.00102538001071883800
2012-12-28139.00140.00136.00140.0019560026898200
2012-12-27143.00144.00138.00139.0019850027853400
2012-12-26140.00143.00138.00141.0019800027652600
2012-12-25143.00143.00139.00141.0019510027473600
2012-12-21143.00145.00139.00145.0015790022331800
2012-12-20144.00146.00140.00143.0021720031025700
2012-12-19150.00150.00142.00144.0035760052071100
2012-12-18153.00154.00148.00148.0041400062394000
2012-12-17147.00157.00147.00153.0059310089959800
2012-12-14149.00149.00144.00147.0020620030141600
2012-12-13146.00149.00142.00148.0038170055607000
2012-12-12148.00157.00148.00149.001649900250576600
2012-12-11143.00145.00136.00139.0048470067913600
2012-12-10148.00149.00143.00146.0024930036231200
2012-12-07150.00151.00145.00148.0031990047147900
2012-12-06148.00150.00146.00149.0025210037229200
2012-12-05155.00155.00146.00147.0066800099853900
2012-12-04160.00162.00154.00155.00673000106459400
2012-12-03155.00165.00153.00157.001594600254153700
2012-11-30156.00158.00148.00150.0050140076697800
2012-11-29148.00159.00146.00156.001115800171389900
2012-11-28149.00152.00145.00146.0042780063036000
2012-11-27141.00153.00140.00152.00877400130268300
2012-11-26150.00152.00138.00141.00906800130866700
2012-11-22153.00160.00148.00149.00921700141869300
2012-11-21154.00161.00151.00151.001289000200339600
2012-11-20162.00173.00148.00150.003951000639729700
2012-11-19127.00163.00126.00159.004608600679642200
2012-11-16121.00137.00121.00131.003285300427586700
2012-11-15117.00129.00117.00118.001404500172110800
2012-11-14124.00126.00116.00117.001142600139171700
2012-11-13126.00127.00118.00120.001062600130113900
2012-11-12133.00134.00125.00128.001278400165282400
2012-11-09145.00147.00126.00130.002965200392916500
2012-11-08170.00176.00150.00151.002702700448781900
2012-11-07162.00183.00150.00162.005581700942103800
2012-11-06147.00177.00144.00172.00104038001711103500
2012-11-05102.00127.0097.00127.006761800798622400
2012-11-02116.00119.0095.0097.005857300630645800
2012-11-0181.00106.0081.00106.009545900922833300
2012-10-3175.0079.0073.0076.0034960026529900
2012-10-3074.0075.0072.0074.001267009321400
2012-10-2975.0076.0073.0073.0018080013439400
2012-10-2671.0076.0070.0074.0020290014840200
2012-10-2570.0071.0069.0071.001104007734100
2012-10-2470.0072.0069.0071.001215008540100
2012-10-2374.0075.0070.0071.0016960012203500
2012-10-2273.0076.0073.0074.0018500013676200
2012-10-1972.0076.0071.0075.0033230024409100
2012-10-1870.0072.0069.0071.0024250017190200
2012-10-1770.0071.0068.0070.001082007503000
2012-10-1668.0070.0068.0069.00414002845500
2012-10-1567.0068.0065.0068.001092007241300
2012-10-1271.0072.0068.0068.0023860016655800
2012-10-1166.0071.0066.0070.0020880014365500
2012-10-1067.0068.0066.0067.00763005112200
2012-10-0967.0068.0066.0068.00685004569900
2012-10-0567.0069.0066.0067.0020910014059800
2012-10-0463.0071.0063.0068.0093300062647800
2012-10-0363.0064.0062.0063.00556003505000
2012-10-0262.0064.0062.0064.001176007375000
2012-10-0162.0063.0061.0063.00574003558900
2012-09-2862.0063.0061.0063.00678004193600
2012-09-2762.0063.0062.0063.00449002787600
2012-09-2662.0063.0061.0062.00951005895000
2012-09-2564.0064.0062.0062.00578003646500
2012-09-2464.0064.0062.0063.00620003888700
2012-09-2163.0064.0062.0063.00819005161200
2012-09-2064.0065.0063.0063.00443002809200
2012-09-1964.0065.0063.0065.001101007018100
2012-09-1865.0066.0063.0064.001202007718600
2012-09-1464.0065.0063.0065.001474009405600
2012-09-1365.0066.0064.0064.0016220010484600
2012-09-1265.0066.0065.0066.00726004722500
2012-09-1165.0067.0065.0065.00570003740000
2012-09-1067.0067.0065.0067.00978006443800
2012-09-0767.0068.0065.0065.001311008691000
2012-09-0663.0067.0061.0066.0023380014857000
2012-09-0564.0064.0060.0063.0021460013306800
2012-09-0465.0066.0063.0064.001182007589800
2012-09-0365.0066.0064.0065.001268008206700
2012-08-3166.0067.0065.0066.001096007214500
2012-08-3067.0067.0065.0066.001300008578800
2012-08-2968.0069.0065.0065.0033470022484500
2012-08-2865.0069.0065.0068.0043520029391000
2012-08-2765.0066.0064.0065.00876005686900
2012-08-2465.0066.0064.0065.001282008322600
2012-08-2364.0069.0063.0065.0053750035656900
2012-08-2268.0069.0063.0065.0063280041024100
2012-08-2172.0072.0066.0067.0062160042509800
2012-08-2074.0076.0070.0072.00109070078936200
2012-08-1764.0082.0064.0074.006386500478059000
2012-08-1657.0060.0057.0060.00751004400200
2012-08-1558.0059.0057.0057.00516002991300
2012-08-1458.0059.0057.0057.00323001864200
2012-08-1358.0059.0056.0057.001683009586200
2012-08-1059.0061.0057.0059.0020140011827100
2012-08-0961.0061.0058.0060.00624003700200
2012-08-0860.0062.0060.0060.00477002893800
2012-08-0761.0063.0060.0062.001013006211600
2012-08-0660.0062.0059.0061.001641009873800
2012-08-0358.0061.0058.0058.001114006623900
2012-08-0257.0060.0056.0060.0024150013948300
2012-08-0161.0061.0057.0058.0064240037844000
2012-07-3168.0070.0063.0063.0051550034695600
2012-07-3066.0067.0065.0067.0020220013382800
2012-07-2762.0064.0061.0064.001213007622500
2012-07-2659.0060.0058.0060.00543003200700
2012-07-2558.0061.0058.0058.001223007220100
2012-07-2460.0060.0056.0058.0022400012915600
2012-07-2362.0063.0061.0061.00780004826500
2012-07-2066.0066.0063.0064.001111007214800
2012-07-1962.0065.0062.0065.001030006524900
2012-07-1863.0064.0061.0062.001354008443900
2012-07-1764.0065.0062.0062.001369008695500
2012-07-1371.0073.0063.0065.0088070058467100
2012-07-1274.0075.0071.0072.001302009523600
2012-07-1172.0075.0072.0074.00927006863700
2012-07-1073.0074.0071.0072.00943006828000
2012-07-0972.0073.0071.0072.00745005337500

   ※ 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