[7818 JQスタンダード] トランザクショ 日足 時系列データ

[7818 JQスタンダード] トランザクショ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12867.00914.00856.00880.001330011719000
2013-07-11888.00895.00856.00876.001530013405700
2013-07-10851.00969.00840.00888.004110036649500
2013-07-09835.00849.00826.00849.0083006967400
2013-07-08831.00836.00826.00829.0066005485300
2013-07-05826.00830.00820.00820.0041003391700
2013-07-04809.00825.00804.00824.0048003894000
2013-07-03805.00808.00802.00804.0044003539100
2013-07-02820.00823.00804.00804.0068005519800
2013-07-01791.00805.00790.00803.0046003667900
2013-06-28799.00799.00778.00791.0063004981800
2013-06-27764.00790.00764.00772.0059004554900
2013-06-26807.00808.00780.00794.0067005321400
2013-06-25818.00818.00797.00802.0072005836900
2013-06-24810.00812.00801.00808.0047003795800
2013-06-21796.00810.00786.00800.0058004631600
2013-06-20805.00805.00799.00802.0025002007700
2013-06-19810.00810.00786.00807.0061004883300
2013-06-18805.00809.00796.00808.00103008281000
2013-06-17784.00797.00777.00796.0090007069400
2013-06-14764.00784.00764.00775.0056004348800
2013-06-13770.00775.00759.00764.0042003208600
2013-06-12733.00759.00733.00759.001000740500
2013-06-11730.00755.00730.00753.0026001937100
2013-06-10720.00745.00720.00745.0062004531000
2013-06-07730.00735.00680.00717.00102007240700
2013-06-06754.00754.00740.00750.0085006356800
2013-06-05755.00776.00755.00757.0038002885500
2013-06-04761.00771.00755.00759.0065004948300
2013-06-03784.00790.00773.00781.0053004151400
2013-05-31775.00791.00775.00780.0036002801400
2013-05-30799.00799.00776.00782.0084006615500
2013-05-29779.00800.00779.00796.0057004515000
2013-05-28743.00779.00742.00777.0091006959100
2013-05-27750.00780.00740.00773.001770013393600
2013-05-24772.00792.00768.00768.001970015237800
2013-05-23803.00810.00769.00772.002170017018000
2013-05-22807.00810.00800.00802.00123009877600
2013-05-21810.00811.00802.00807.00102008222300
2013-05-20803.00828.00803.00815.00100008136200
2013-05-17781.00812.00771.00812.00114009046400
2013-05-16782.00816.00770.00785.001890014860800
2013-05-15854.00859.00780.00825.001750014513700
2013-05-14870.00872.00850.00856.001800015487500
2013-05-13850.00850.00810.00850.006630055537300
2013-05-10759.00762.00748.00757.0074005594200
2013-05-09746.00759.00746.00757.0064004816600
2013-05-08769.00769.00743.00743.001550011743100
2013-05-07745.00770.00745.00769.002430018357600
2013-05-02753.00755.00729.00737.004150030892300
2013-05-01765.00765.00748.00760.002070015690800
2013-04-30780.00781.00765.00780.00125009677100
2013-04-26789.00789.00768.00770.001940015037200
2013-04-25816.00818.00752.00771.002690021180500
2013-04-241639.001640.001580.001617.001070017267300
2013-04-231590.001600.001561.001593.001200018995900
2013-04-221558.001559.001500.001535.001350020697700
2013-04-191550.001550.001528.001528.00740011360900
2013-04-181556.001590.001550.001550.001160018194000
2013-04-171510.001560.001510.001555.001610024774700
2013-04-161500.001520.001496.001510.001780026797300
2013-04-151550.001735.001512.001527.00130900210122800
2013-04-121203.001499.001181.001499.002320032969100
2013-04-111190.001205.001170.001199.001350016018300
2013-04-101228.001243.001170.001198.001270015385400
2013-04-091230.001241.001222.001225.0076009360300
2013-04-081200.001229.001200.001222.001130013681200
2013-04-051150.001186.001150.001178.0081009433000
2013-04-041150.001150.001104.001140.0050005621300
2013-04-031180.001187.001150.001150.0077009047400
2013-04-021083.001180.001052.001150.001380015268500
2013-04-011150.001154.001081.001115.001690018770100
2013-03-291227.001229.001150.001163.00870010392700
2013-03-281236.001236.001200.001210.001200014604400
2013-03-271167.001220.001167.001210.001270015186000
2013-03-261179.001180.001145.001165.0059006883200
2013-03-251175.001180.001166.001172.001100012928300
2013-03-221094.001134.001094.001125.001240013810200
2013-03-211064.001160.001064.001110.001560017101100
2013-03-191055.001060.001055.001055.0036003805800
2013-03-181036.001050.001036.001047.001050010937900
2013-03-151046.001050.001031.001036.0068007100200
2013-03-141044.001045.001038.001040.0051005312700
2013-03-131030.001044.001026.001039.0038003926900
2013-03-121041.001046.001023.001026.0083008605800
2013-03-111053.001053.001033.001036.0090009374400
2013-03-081034.001055.001028.001028.0056005831500
2013-03-071039.001050.001021.001030.0080008296000
2013-03-061029.001044.001020.001035.0094009677600
2013-03-051008.001023.001008.001015.0056005670600
2013-03-041025.001025.001004.001005.0082008327100
2013-03-011000.001007.00998.001005.0042004206300
2013-02-281001.001005.00997.00997.0082008196500
2013-02-271001.001005.00993.00998.0038003793500
2013-02-261000.001015.00992.001001.001340013436700
2013-02-251020.001048.001006.001040.001810018628700
2013-02-221002.001011.001000.001011.0083008364100
2013-02-21998.001002.00996.001000.0063006295700
2013-02-20999.001005.00995.00995.0084008399100
2013-02-191016.001020.001000.001000.0071007156600
2013-02-181002.001015.00998.001010.0035003519900
2013-02-151015.001015.00980.001005.0046004583900
2013-02-141000.001018.00999.001015.0045004523500
2013-02-131020.001020.00980.00999.001120011276200
2013-02-121048.001048.001020.001023.0083008592200
2013-02-081075.001075.001040.001047.00960010100000
2013-02-071072.001079.001052.001073.0046004906700
2013-02-061072.001091.001068.001072.0078008412800
2013-02-051059.001083.001053.001057.0071007517900
2013-02-041089.001091.001065.001071.001110011988400
2013-02-011060.001077.001042.001070.0046004873400
2013-01-311079.001079.001047.001060.0075007957700
2013-01-301085.001085.001056.001070.0057006065700
2013-01-291099.001099.001075.001085.0062006713800
2013-01-281076.001100.001075.001099.001160012617300
2013-01-251030.001080.001024.001064.001540016277400
2013-01-241045.001045.001020.001035.0063006497000
2013-01-231052.001064.001041.001050.0051005370200
2013-01-221086.001094.001040.001050.0073007748700
2013-01-211087.001115.001087.001100.00980010754800
2013-01-181069.001089.001059.001089.00990010637200
2013-01-171061.001079.001028.001051.001220012835100
2013-01-161059.001090.001050.001080.001150012279400
2013-01-151020.001060.001020.001045.001960020413100
2013-01-11954.001014.00950.00999.002510024845700
2013-01-10957.00957.00940.00954.0043004066200
2013-01-09951.00958.00944.00957.0011001049100
2013-01-08965.00965.00940.00954.0062005957800
2013-01-07966.00966.00939.00946.0066006281400
2013-01-04909.00945.00908.00931.001270011647600
2012-12-28900.00909.00895.00897.0043003878700
2012-12-27901.00901.00893.00900.0027002424200
2012-12-26904.00914.00900.00900.0035003157400
2012-12-25910.00910.00900.00904.0044003986700
2012-12-21896.00899.00883.00890.0036003208800
2012-12-20896.00899.00883.00899.0037003303300
2012-12-19903.00903.00895.00897.0027002430300
2012-12-18904.00904.00897.00902.0014001262500
2012-12-17899.00904.00898.00900.0029002611300
2012-12-14878.00894.00878.00894.0028002483800
2012-12-13888.00888.00871.00877.0021001840500
2012-12-12893.00893.00886.00887.0028002488500
2012-12-11915.00915.00886.00888.0055004917300
2012-12-10933.00933.00892.00915.0049004476600
2012-12-07942.00950.00926.00933.0044004131600
2012-12-06949.00957.00936.00955.001450013781400
2012-12-05908.00940.00908.00930.0093008579900
2012-12-04899.00904.00895.00900.0037003327900
2012-12-03882.00899.00882.00890.0041003646700
2012-11-30873.00875.00863.00875.0034002964400
2012-11-29851.00858.00847.00858.0040003406700
2012-11-28840.00848.00839.00848.001000842400
2012-11-27837.00846.00837.00841.0025002099200
2012-11-26847.00849.00845.00849.0016001354900
2012-11-22860.00860.00841.00847.0038003259300
2012-11-21845.00845.00835.00845.0014001175300
2012-11-20839.00845.00837.00845.00600504400
2012-11-19836.00836.00832.00836.00500417000
2012-11-16835.00835.00825.00825.0018001488000
2012-11-15817.00830.00817.00830.00800656400
2012-11-14817.00818.00812.00817.00700571200
2012-11-13820.00820.00815.00817.0014001142600
2012-11-12820.00820.00815.00815.001000818300
2012-11-09814.00821.00812.00820.0033002688600
2012-11-08850.00850.00821.00825.001830015116700
2012-11-07856.00856.00840.00840.0028002370600
2012-11-06855.00857.00852.00852.0049004188800
2012-11-05855.00860.00855.00855.001100941700
2012-11-02867.00867.00849.00850.0019001636400
2012-11-01859.00860.00835.00849.0015001271900
2012-10-31829.00859.00829.00859.0033002790200
2012-10-30843.00843.00828.00828.0023001923400
2012-10-29830.00842.00825.00825.0015001247400
2012-10-26822.00838.00822.00830.00900748900
2012-10-25840.00840.00820.00820.0020001668900
2012-10-24827.00827.00820.00820.00800657400
2012-10-23823.00826.00821.00826.0017001399400
2012-10-22803.00819.00803.00816.001200969600
2012-10-19807.00813.00805.00813.0021001694700
2012-10-18801.00803.00801.00801.0020001602200
2012-10-17800.00803.00799.00799.0016001280700
2012-10-16801.00807.00800.00800.001000802500
2012-10-15810.00810.00792.00809.0069005535300
2012-10-12825.00825.00812.00825.0023001874200
2012-10-11830.00830.00820.00825.001000822100
2012-10-10838.00839.00830.00830.0014001170800
2012-10-09830.00835.00806.00834.0014001163500
2012-10-05800.00801.00794.00800.0034002717300
2012-10-04810.00820.00800.00800.0050004043800
2012-10-03793.00810.00790.00809.0024001914900
2012-10-02784.00798.00779.00793.0040003160100
2012-10-01772.00784.00772.00775.0027002097600
2012-09-28780.00790.00775.00775.0025001950200
2012-09-27797.00797.00770.00780.0047003661900
2012-09-26786.00795.00776.00790.0014001103000
2012-09-25802.00802.00785.00789.0088006969400
2012-09-24811.00814.00798.00802.0039003140100
2012-09-21828.00828.00815.00815.001200983100
2012-09-20833.00837.00825.00825.0027002248600
2012-09-19827.00834.00810.00824.0043003537400
2012-09-18776.00805.00770.00805.0050003926800
2012-09-14753.00783.00753.00765.00102007843300
2012-09-13778.00778.00750.00760.0099007546400
2012-09-12783.00785.00780.00780.0046003597100
2012-09-11810.00810.00778.00783.0069005476000
2012-09-10836.00836.00807.00811.0040003266100
2012-09-07830.00837.00812.00812.0067005523900
2012-09-06855.00858.00820.00836.0060005079800
2012-09-05875.00875.00870.00870.0012001047100
2012-09-04892.00892.00872.00890.0013001156100
2012-09-03875.00882.00871.00877.0020001750200
2012-08-31874.00882.00871.00871.0017001487100
2012-08-30899.00900.00878.00888.0044003897400
2012-08-29895.00908.00895.00901.0080007197800
2012-08-28936.00941.00932.00941.0077007199300
2012-08-27941.00943.00935.00937.0073006855800
2012-08-24946.00948.00941.00941.0045004254300
2012-08-23947.00949.00947.00948.0029002747500
2012-08-22949.00951.00947.00949.0018001708500
2012-08-21946.00951.00946.00948.0022002085800
2012-08-20949.00952.00948.00948.0020001900100
2012-08-17953.00955.00949.00949.0023002188800
2012-08-16960.00961.00950.00950.0023002198600
2012-08-15958.00960.00955.00955.001000958200
2012-08-14941.00958.00941.00958.0024002272800
2012-08-13959.00959.00953.00955.0020001913200
2012-08-10960.00966.00959.00962.00900865200
2012-08-09965.00965.00950.00963.0019001823300
2012-08-08955.00959.00950.00959.0018001718000
2012-08-07950.00955.00948.00955.0012001140100
2012-08-06941.00950.00940.00950.0033003108500
2012-08-03946.00947.00930.00931.0031002901500
2012-08-02970.00970.00940.00940.0073007034300
2012-08-01940.00940.00935.00939.0030002815500
2012-07-31935.00939.00935.00939.0017001592500
2012-07-30943.00943.00931.00939.0022002064100
2012-07-27927.00938.00925.00938.0025002326200
2012-07-26921.00934.00921.00922.00900831800
2012-07-25916.00920.00913.00920.0041003755300
2012-07-24959.00959.00927.00938.0055005185200
2012-07-23970.00970.00961.00961.0035003380200
2012-07-20968.00968.00964.00965.0017001642600
2012-07-19974.00976.00969.00970.0029002817400
2012-07-18978.00978.00973.00973.001000976000
2012-07-17980.00980.00971.00971.0026002542900
2012-07-13975.00977.00968.00977.0014001362800
2012-07-12964.00972.00951.00971.0078007500300
2012-07-11972.00995.00953.00971.001140011130300
2012-07-10995.00995.00973.00973.0020001963500
2012-07-091000.001001.00990.00990.0035003486400

   ※ 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