[7819 JQスタンダード] SHO-BI 日足 時系列データ

[7819 JQスタンダード] SHO-BI (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-21396.00396.00396.00396.00500198000
2010-10-20394.00394.00391.00393.0033001297900
2010-10-19410.00410.00400.00401.001300522600
2010-10-18406.00406.00401.00402.00800322600
2010-10-15417.00417.00415.00415.0020083200
2010-10-14420.00420.00416.00417.001300544900
2010-10-1300
2010-10-12412.00428.00412.00428.002100866800
2010-10-08409.00420.00409.00420.001400581900
2010-10-07421.00421.00411.00411.0042001763600
2010-10-06425.00425.00425.00425.0010042500
2010-10-05440.00440.00422.00430.001900813300
2010-10-04463.00463.00439.00445.001900851400
2010-10-01475.00475.00464.00464.0037001736000
2010-09-30483.00483.00475.00475.0056002693100
2010-09-29493.00495.00489.00489.00400197200
2010-09-28490.00500.00490.00493.0054002676800
2010-09-27531.00533.00523.00528.00146007693000
2010-09-24536.00539.00531.00531.002110011289000
2010-09-22540.00543.00538.00540.00127006844900
2010-09-21550.00552.00538.00540.00145007876000
2010-09-17531.00548.00531.00542.002930015800100
2010-09-16535.00538.00526.00536.00160008520900
2010-09-15517.00527.00514.00525.003510018353300
2010-09-14515.00515.00509.00511.001960010034800
2010-09-13520.00520.00514.00516.00183009461300
2010-09-10522.00522.00508.00508.00180009277100
2010-09-09510.00521.00510.00521.00178009136400
2010-09-08515.00519.00512.00519.00125006436600
2010-09-07537.00537.00512.00517.003650019026400
2010-09-06521.00536.00520.00536.002830014920100
2010-09-03499.00518.00498.00517.0010230051688900
2010-09-02542.00542.00530.00532.004820025779700
2010-09-01555.00555.00533.00540.002820015333100
2010-08-31575.00575.00558.00560.009650054967100
2010-08-30579.00590.00579.00590.0051002968200
2010-08-27576.00578.00574.00578.0045002591500
2010-08-26580.00591.00576.00580.0090005219600
2010-08-25590.00590.00576.00578.002110012207800
2010-08-24605.00608.00599.00601.0089005363400
2010-08-23589.00608.00585.00608.0065003881400
2010-08-20590.00590.00584.00590.00118006927700
2010-08-19600.00600.00585.00590.00167009898400
2010-08-18600.00600.00572.00582.003150018468000
2010-08-17560.00570.00549.00560.0025001403800
2010-08-16560.00565.00547.00550.00600333200
2010-08-13559.00574.00559.00569.00700395900
2010-08-12560.00560.00545.00552.0042002331100
2010-08-11566.00566.00540.00560.0058003197900
2010-08-10578.00578.00563.00568.001400798700
2010-08-09580.00580.00566.00566.0061003501500
2010-08-06555.00592.00555.00590.003780022224600
2010-08-05554.00560.00554.00560.001000556200
2010-08-04571.00571.00550.00563.0066003655400
2010-08-03592.00592.00533.00574.004580025950100
2010-08-02589.00592.00582.00592.0044002588300
2010-07-30570.00582.00558.00582.0073004206600
2010-07-29569.00583.00567.00574.0021001205100
2010-07-28576.00583.00566.00579.0019001100500
2010-07-27580.00580.00578.00578.00800463600
2010-07-26560.00578.00560.00578.0046002590700
2010-07-23560.00560.00560.00560.001500840000
2010-07-22545.00560.00545.00560.0081004518000
2010-07-21579.00579.00539.00565.0039002177100
2010-07-20562.00570.00562.00570.00200113200
2010-07-16558.00578.00550.00578.0026001471500
2010-07-15578.00578.00560.00571.00500284100
2010-07-14581.00582.00563.00582.0058003363400
2010-07-13543.00584.00543.00584.00141008139800
2010-07-12548.00550.00545.00550.0034001866100
2010-07-09525.00548.00525.00548.0070003747600
2010-07-08523.00530.00523.00524.0019001000200
2010-07-07528.00540.00510.00528.0092004796700
2010-07-06529.00537.00519.00537.0058003041000
2010-07-05537.00540.00526.00535.00800428700
2010-07-02520.00520.00518.00518.0052002694000
2010-07-01538.00538.00511.00518.0066003462100
2010-06-30539.00539.00522.00538.0076004079400
2010-06-29540.00541.00539.00539.0064003451600
2010-06-28533.00538.00533.00538.0036001921200
2010-06-25530.00534.00526.00533.0056002977400
2010-06-24528.00537.00525.00534.0081004284700
2010-06-23533.00537.00533.00537.00900480300
2010-06-22532.00541.00532.00536.001200640300
2010-06-21542.00545.00535.00545.00500270200
2010-06-18530.00546.00530.00540.0050002686400
2010-06-17548.00550.00540.00548.0038002076500
2010-06-16530.00549.00530.00549.0046002455800
2010-06-15530.00536.00520.00530.0066003486200
2010-06-14550.00550.00532.00536.00133007204100
2010-06-11550.00553.00535.00550.0064003502800
2010-06-10533.00550.00533.00550.00500271600
2010-06-09533.00542.00533.00542.0043002314800
2010-06-08530.00539.00530.00539.0049002600900
2010-06-07548.00548.00536.00538.0066003582400
2010-06-04564.00564.00550.00560.0027001493300
2010-06-03553.00563.00553.00560.0032001789600
2010-06-02559.00564.00551.00551.0054003010300
2010-06-01550.00558.00547.00558.0073004011300
2010-05-31555.00555.00544.00546.0033001815400
2010-05-28541.00555.00531.00555.0092004990300
2010-05-27525.00532.00525.00531.0034001793400
2010-05-26520.00520.00510.00515.0084004331300
2010-05-25515.00518.00503.00505.0086004358900
2010-05-24540.00545.00505.00525.0067003459700
2010-05-21505.00520.00502.00520.0098004973500
2010-05-20530.00550.00525.00525.0045002390200
2010-05-19508.00553.00501.00550.00158008149500
2010-05-18559.00559.00527.00528.002930015756900
2010-05-17602.00605.00530.00566.003580020713700
2010-05-14604.00618.00604.00610.0025001530700
2010-05-13616.00619.00606.00612.004520027757700
2010-05-12620.00630.00619.00620.00121007538000
2010-05-11631.00631.00621.00630.00129008094700
2010-05-10635.00635.00628.00629.0080005043100
2010-05-07635.00643.00612.00635.002010012664000
2010-05-06645.00667.00645.00665.002280014968800
2010-04-30647.00650.00643.00644.00125008078700
2010-04-28644.00647.00643.00647.0086005544300
2010-04-27644.00646.00642.00644.0056003606700
2010-04-26638.00642.00637.00642.00121007741300
2010-04-23638.00650.00625.00636.00138008787200
2010-04-22652.00654.00644.00648.0079005129400
2010-04-21636.00649.00636.00647.0089005720800
2010-04-20633.00648.00633.00636.00105006698200
2010-04-19650.00650.00632.00634.001630010381900
2010-04-16665.00665.00645.00649.00126008235800
2010-04-15681.00681.00654.00667.001520010206700
2010-04-14645.00670.00643.00670.002810018396500
2010-04-13633.00645.00632.00643.0095006042600
2010-04-12641.00641.00633.00633.0067004255100
2010-04-09645.00645.00632.00636.0063004020200
2010-04-08632.00654.00632.00636.002180014009500
2010-04-07632.00638.00627.00631.00125007891900
2010-04-06631.00634.00630.00631.0061003851800
2010-04-05639.00639.00631.00633.001590010095700
2010-04-02636.00647.00630.00634.002010012764500
2010-04-01633.00641.00633.00638.00151009589200
2010-03-31650.00650.00637.00640.00135008644800
2010-03-30653.00653.00640.00647.002310014924900
2010-03-29669.00673.00651.00663.0048003195000
2010-03-26689.00691.00667.00667.00145009879100
2010-03-25688.00694.00673.00689.001740011829600
2010-03-24700.00713.00696.00703.001980013879900
2010-03-23690.00718.00685.00701.006710047108200
2010-03-19652.00688.00652.00675.003500023619000
2010-03-18650.00688.00641.00660.0011030072423400
2010-03-17616.00636.00616.00631.00109006787400
2010-03-16633.00633.00622.00625.0089005561800
2010-03-15650.00650.00622.00633.00114007192200
2010-03-12625.00654.00625.00643.002070013217200
2010-03-11620.00626.00617.00625.00109006776000
2010-03-10625.00625.00616.00620.0079004893500
2010-03-09613.00630.00612.00613.002340014522000
2010-03-08618.00620.00608.00613.00110006745300
2010-03-05620.00621.00608.00613.00138008427300
2010-03-04624.00624.00610.00615.00112006893800
2010-03-03652.00652.00625.00634.001900012068800
2010-03-02610.00668.00606.00658.004970031987000
2010-03-01615.00615.00604.00609.00122007417100
2010-02-26610.00614.00609.00609.0043002622300
2010-02-25619.00619.00606.00608.0066004016400
2010-02-24617.00630.00606.00609.0097005935200
2010-02-23623.00638.00615.00618.0062003852100
2010-02-22611.00626.00602.00623.00124007604800
2010-02-19632.00632.00603.00620.002320014332500
2010-02-18634.00638.00628.00633.00113007132600
2010-02-17636.00638.00631.00638.0069004367500
2010-02-16637.00643.00633.00641.0035002223800
2010-02-15634.00642.00630.00639.00106006733000
2010-02-12629.00640.00625.00640.00109006860900
2010-02-10644.00645.00627.00642.001920012180700
2010-02-09638.00650.00630.00638.001580010061900
2010-02-08667.00667.00635.00638.001740011216800
2010-02-05642.00665.00637.00660.002320015053100
2010-02-04672.00672.00643.00650.003650023858300
2010-02-03735.00758.00682.00684.009130066265500
2010-02-02710.00731.00680.00709.006620047509200
2010-02-01636.00699.00630.00699.003920026429700
2010-01-29675.00684.00638.00638.003470022646000
2010-01-28688.00706.00670.00673.002780018833800
2010-01-27730.00740.00685.00695.007810055432200
2010-01-26650.00745.00650.00745.00222700161111300
2010-01-25650.00660.00635.00645.003270021050100
2010-01-22671.00671.00660.00669.002660017712400
2010-01-21680.00684.00670.00674.002470016725700
2010-01-20680.00685.00672.00680.003830026021100
2010-01-19684.00684.00676.00679.002570017474100
2010-01-18690.00700.00678.00690.002830019450600
2010-01-15700.00710.00685.00695.004170028957100
2010-01-14715.00721.00698.00708.003000021212100
2010-01-13724.00726.00714.00721.0079005693600
2010-01-12730.00737.00712.00729.001390010076500
2010-01-08707.00731.00704.00725.002480017955500
2010-01-07712.00716.00700.00707.001530010834000
2010-01-06714.00714.00707.00711.0084005973700
2010-01-05730.00730.00711.00712.001570011245400
2010-01-04739.00739.00711.00721.0094006784300
2009-12-30735.00740.00715.00740.001740012589300
2009-12-29751.00760.00734.00738.001940014543200
2009-12-28730.00763.00720.00750.003770027993500
2009-12-25742.00750.00698.00720.006930049990500
2009-12-24756.00769.00740.00742.002090015645600
2009-12-22781.00781.00754.00760.002170016682100
2009-12-21736.00781.00731.00775.005900044632800
2009-12-18738.00759.00738.00744.001420010595600
2009-12-17756.00789.00742.00742.004180031805900
2009-12-16782.00788.00718.00776.009570071935000
2009-12-15827.00833.00777.00781.007280057961100
2009-12-14813.00843.00812.00827.002390019643700
2009-12-11810.00819.00806.00813.001760014305300
2009-12-10862.00862.00806.00806.003250027112800
2009-12-09835.00863.00828.00852.004580038851900
2009-12-08825.00858.00803.00852.006270052160300
2009-12-07836.00836.00813.00815.002840023350000
2009-12-04860.00862.00812.00812.005150042573800
2009-12-03875.00895.00860.00863.006510056902400
2009-12-02831.00886.00828.00885.00122400104939500
2009-12-01830.00839.00820.00831.003450028655300
2009-11-30809.00827.00794.00822.003740030141200
2009-11-27830.00849.00790.00819.008440069727900
2009-11-26808.00834.00799.00830.005860048010800
2009-11-25756.00810.00754.00798.005690044358600
2009-11-24792.00804.00740.00756.006950053906700
2009-11-20788.00841.00788.00815.0011440093036000
2009-11-19790.00820.00711.00798.009940076756300
2009-11-18840.00850.00723.00770.00243300181891400
2009-11-17835.00864.00815.00823.0011740097879200
2009-11-16905.00905.00805.00805.00175900146142700
2009-11-13905.00943.00880.00905.008180074674000
2009-11-12910.00938.00871.00915.00230600208488000
2009-11-111050.001057.00910.00927.00416200394496400
2009-11-101095.001134.001015.001070.008930095289200
2009-11-091194.001194.001060.001090.0096900109061200
2009-11-061250.001255.001170.001174.00187400228511500
2009-11-051190.001218.001140.001216.00192100228573300
2009-11-041115.001190.001115.001189.00211900245837100
2009-11-021076.001130.001070.001109.0099100109987800
2009-10-301042.001121.001042.001115.008200090566800
2009-10-291020.001070.001003.001048.004730049344100
2009-10-281050.001079.001001.001050.007240075286700
2009-10-271075.001144.001030.001080.00131200143834800
2009-10-261200.001230.001070.001071.00472400538851900
2009-10-231050.001204.001050.001195.00715300824483000
2009-10-221082.001115.001010.001060.00494400527389600
2009-10-21980.001062.00970.001062.00679900708799100
2009-10-20880.00975.00865.00962.00199300186476400
2009-10-19847.00908.00846.00884.00118700104154500
2009-10-16806.00835.00806.00827.003390027728600
2009-10-15843.00849.00803.00824.004190034207500

   ※ 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