[7827 JQスタンダード] オービス 日足 時系列データ

[7827 JQスタンダード] オービス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12364.00371.00358.00363.0038001379000
2013-07-11376.00376.00371.00371.002400896100
2013-07-10378.00378.00376.00377.002000754700
2013-07-09388.00388.00376.00384.0048001825900
2013-07-08398.00398.00388.00388.0029001135800
2013-07-05388.00399.00388.00398.0033001285800
2013-07-04386.00408.00386.00387.0085003354100
2013-07-03409.00409.00367.00375.00159006348800
2013-07-02338.00397.00337.00380.00237008583200
2013-07-01333.00337.00333.00336.0092003068200
2013-06-28328.00340.00325.00335.0052001744600
2013-06-27337.00340.00321.00329.0097003211100
2013-06-26378.00378.00313.00321.003590012129500
2013-06-25388.00390.00370.00370.0099003765000
2013-06-24396.00396.00387.00388.0045001751200
2013-06-21400.00400.00390.00393.0079003121600
2013-06-20413.00413.00398.00398.0081003269600
2013-06-19414.00421.00406.00409.0065002682100
2013-06-18428.00428.00413.00414.0073003051800
2013-06-17426.00430.00422.00427.0085003605500
2013-06-14433.00445.00420.00430.003040013007800
2013-06-13420.00450.00420.00430.008380035793000
2013-06-12499.00520.00499.00520.001200612800
2013-06-11476.00500.00476.00485.0053002576800
2013-06-10490.00492.00490.00490.0043002109300
2013-06-07485.00485.00429.00462.00125005826300
2013-06-06498.00513.00491.00513.0039001952800
2013-06-05506.00535.00506.00520.0094004999400
2013-06-04510.00525.00502.00520.0094004826900
2013-06-03520.00520.00500.00520.0060003079900
2013-05-31515.00521.00515.00521.00111005730500
2013-05-30523.00523.00500.00501.0040002020200
2013-05-29519.00535.00515.00515.0082004250200
2013-05-28518.00518.00511.00511.0024001238600
2013-05-27515.00516.00506.00516.0027001382400
2013-05-24510.00539.00510.00520.002620013694800
2013-05-23562.00565.00500.00506.002230011489000
2013-05-22568.00568.00556.00556.0035001974800
2013-05-21550.00570.00550.00570.001790010057700
2013-05-20551.00566.00546.00560.00103005739100
2013-05-17518.00540.00518.00540.0029001545400
2013-05-16550.00550.00498.00525.00113005825200
2013-05-15575.00579.00550.00550.0062003516700
2013-05-14569.00572.00562.00570.0068003859000
2013-05-13558.00569.00558.00569.0036002037000
2013-05-10564.00569.00547.00558.002910016226900
2013-05-09545.00565.00545.00562.002320012757500
2013-05-08535.00540.00535.00540.0059003175700
2013-05-07523.00528.00523.00527.0036001889600
2013-05-02532.00537.00523.00525.001800952100
2013-05-01532.00539.00530.00531.0038002029800
2013-04-30531.00536.00518.00536.001940010126600
2013-04-26540.00540.00533.00540.0028001503000
2013-04-25544.00544.00540.00540.0021001139700
2013-04-24543.00550.00540.00545.00111006031700
2013-04-23549.00549.00539.00540.0058003161500
2013-04-22535.00550.00532.00543.00108005854800
2013-04-19538.00538.00532.00534.0029001554700
2013-04-18523.00530.00523.00530.001100577100
2013-04-17530.00532.00525.00525.0033001743000
2013-04-16533.00533.00530.00530.0044002336100
2013-04-15540.00545.00536.00536.0044002375700
2013-04-12549.00549.00542.00546.0033001799900
2013-04-11550.00550.00531.00540.0040002167200
2013-04-10549.00555.00547.00550.0054002969400
2013-04-09554.00554.00540.00549.0090004935400
2013-04-08540.00543.00525.00533.00103005498100
2013-04-05521.00525.00510.00525.0071003679000
2013-04-04518.00520.00514.00520.0025001294200
2013-04-03514.00514.00506.00514.0026001325300
2013-04-02501.00515.00500.00515.0027001356200
2013-04-01525.00525.00493.00521.00137006941300
2013-03-29518.00519.00508.00509.0073003746500
2013-03-28528.00561.00523.00523.0069003675500
2013-03-27532.00535.00515.00522.0030001567600
2013-03-26543.00543.00520.00525.0070003699400
2013-03-25550.00550.00538.00538.0045002441600
2013-03-22557.00563.00552.00552.0070003893100
2013-03-21555.00568.00552.00557.0060003355100
2013-03-19551.00570.00551.00554.0068003802700
2013-03-18550.00563.00550.00550.0094005219000
2013-03-15559.00573.00549.00551.004260023793600
2013-03-14569.00569.00569.00569.0025001422500
2013-03-13675.00722.00667.00719.0058004053100
2013-03-12700.00709.00672.00675.0044003030700
2013-03-11675.00700.00675.00700.0073005045500
2013-03-08695.00700.00647.00665.0076005183300
2013-03-07730.00730.00696.00698.0039002820700
2013-03-06653.00680.00638.00680.0053003469500
2013-03-05640.00640.00640.00640.00200128000
2013-03-04631.00652.00631.00640.0052003320800
2013-03-01612.00627.00612.00627.0036002232900
2013-02-28607.00618.00607.00610.0031001895300
2013-02-27599.00620.00588.00607.0018001088200
2013-02-26595.00620.00591.00591.00106006395400
2013-02-25547.00620.00547.00610.002050011867700
2013-02-22546.00547.00537.00547.0030001636600
2013-02-21516.00555.00516.00547.00175009371000
2013-02-20507.00514.00507.00514.001200614500
2013-02-19512.00512.00500.00507.001700859000
2013-02-18505.00513.00505.00512.0026001320000
2013-02-15513.00513.00497.00501.0074003725000
2013-02-14505.00514.00505.00514.0027001375900
2013-02-13509.00509.00500.00505.0034001718100
2013-02-12517.00517.00509.00510.0037001899200
2013-02-0800
2013-02-07515.00515.00508.00510.0047002396800
2013-02-06510.00514.00504.00514.0083004220300
2013-02-05508.00510.00503.00508.0042002133400
2013-02-04508.00508.00503.00508.00500253400
2013-02-01508.00510.00505.00505.00800406400
2013-01-31505.00508.00502.00508.00900455000
2013-01-30500.00509.00500.00509.001100555800
2013-01-29505.00507.00497.00502.0056002800500
2013-01-28505.00510.00505.00508.0030001520600
2013-01-25507.00510.00500.00502.0032001610600
2013-01-24507.00507.00497.00506.0044002215300
2013-01-23512.00512.00503.00510.0090004560700
2013-01-22537.00537.00510.00518.00130006772400
2013-01-21529.00535.00527.00534.0056002963100
2013-01-18525.00525.00520.00523.0059003091400
2013-01-17526.00526.00515.00516.0059003069900
2013-01-16537.00537.00518.00523.00172009039000
2013-01-15518.00538.00515.00537.00118006190600
2013-01-11509.00515.00503.00514.00113005755800
2013-01-10503.00510.00500.00506.0081004099000
2013-01-09498.00504.00498.00502.001700853900
2013-01-08504.00504.00499.00503.0048002407300
2013-01-07500.00504.00499.00504.0056002806100
2013-01-04502.00507.00482.00499.00126006253400
2012-12-28500.00507.00497.00500.0085004244900
2012-12-27508.00508.00498.00500.0047002357400
2012-12-26509.00509.00509.00509.00300152700
2012-12-25507.00509.00501.00501.00700353900
2012-12-21505.00515.00499.00508.0055002778000
2012-12-20513.00519.00499.00518.0075003798700
2012-12-19524.00524.00510.00519.0055002837600
2012-12-18520.00520.00500.00514.0054002740300
2012-12-17524.00534.00520.00530.0064003363900
2012-12-14506.00534.00491.00516.00123006252600
2012-12-13577.00577.00503.00513.006510035750000
2012-12-12472.00500.00472.00499.0034001692100
2012-12-11470.00485.00470.00485.00900427900
2012-12-10470.00473.00460.00468.001400652700
2012-12-0700
2012-12-06466.00466.00466.00466.0010046600
2012-12-0500
2012-12-04455.00469.00451.00469.001300602000
2012-12-03464.00469.00453.00453.001500700600
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27459.00473.00458.00473.00800368500
2012-11-26453.00458.00453.00458.0024001097800
2012-11-22450.00455.00450.00455.00600270500
2012-11-21447.00455.00445.00455.0062002769100
2012-11-20447.00455.00444.00455.001400624100
2012-11-19455.00455.00444.00455.0024001079900
2012-11-1600
2012-11-15454.00455.00454.00455.00500227100
2012-11-14445.00455.00445.00455.0020090000
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-07451.00459.00450.00459.00600271900
2012-11-06448.00459.00448.00459.00300136600
2012-11-05450.00459.00450.00459.002100953900
2012-11-02455.00461.00450.00461.00400182700
2012-11-0100
2012-10-31460.00463.00460.00463.00400184400
2012-10-30461.00461.00461.00461.00300138300
2012-10-29465.00465.00448.00461.0045002077700
2012-10-26451.00466.00451.00465.0023001067200
2012-10-25452.00467.00452.00467.00500228000
2012-10-24454.00465.00454.00465.0020091900
2012-10-23452.00468.00452.00467.00500232300
2012-10-22436.00468.00436.00468.0046002078300
2012-10-19448.00468.00440.00468.001900857200
2012-10-18426.00444.00424.00444.0050002180600
2012-10-17445.00458.00422.00422.0023001023600
2012-10-16443.00456.00411.00455.0043001850500
2012-10-15445.00461.00443.00443.0031001387800
2012-10-12464.00470.00461.00461.00600278900
2012-10-11462.00472.00462.00472.0020093400
2012-10-10476.00476.00467.00470.001500706000
2012-10-09474.00479.00474.00479.00400190100
2012-10-05477.00484.00474.00480.00800382300
2012-10-04480.00487.00478.00479.001200577500
2012-10-03490.00490.00480.00489.001300628100
2012-10-02490.00490.00485.00485.00700342500
2012-10-01489.00491.00475.00490.0055002675000
2012-09-28477.00484.00475.00484.001800865500
2012-09-27482.00490.00474.00485.0048002307900
2012-09-26490.00490.00478.00490.001300630900
2012-09-25490.00490.00480.00490.0026001267900
2012-09-24480.00488.00473.00488.001200579200
2012-09-21484.00485.00469.00485.001400672700
2012-09-20488.00488.00475.00485.0029001403600
2012-09-19481.00490.00480.00488.0053002553800
2012-09-18504.00504.00488.00492.00167008277400
2012-09-14507.00512.00497.00507.0012780064398700
2012-09-13597.00597.00597.00597.00600358200
2012-09-12644.00747.00644.00747.001670011457500
2012-09-11635.00647.00627.00647.0019001209300
2012-09-10610.00637.00610.00637.0017001062100
2012-09-07601.00620.00600.00620.0040002431500
2012-09-06605.00610.00595.00600.0043002604600
2012-09-05606.00607.00600.00605.0020001204400
2012-09-04604.00607.00600.00604.0032001935200
2012-09-03599.00600.00599.00600.00500299800
2012-08-31610.00610.00590.00590.0051003035400
2012-08-30610.00610.00598.00600.0029001749700
2012-08-29615.00620.00612.00620.00800494700
2012-08-28632.00632.00610.00610.00800501000
2012-08-27600.00637.00600.00637.001500934200
2012-08-24609.00609.00598.00598.00900543200
2012-08-23580.00609.00580.00609.001300768300
2012-08-22601.00617.00585.00585.0037002229600
2012-08-21605.00625.00596.00610.0084005102900
2012-08-20545.00645.00545.00645.00102006299700
2012-08-17550.00550.00545.00545.00800437800
2012-08-16539.00545.00539.00545.00400216700
2012-08-15536.00542.00533.00536.001800964700
2012-08-14533.00535.00533.00535.00300160300
2012-08-13536.00536.00531.00531.00500266700
2012-08-10525.00546.00525.00546.001000533700
2012-08-09522.00533.00522.00533.00400210700
2012-08-08530.00530.00523.00526.00700367900
2012-08-07528.00529.00525.00529.00600316100
2012-08-06510.00528.00510.00528.00800410900
2012-08-03505.00513.00500.00507.0027001369400
2012-08-02490.00500.00490.00500.0035001743400
2012-08-01486.00490.00486.00490.00800389700
2012-07-31486.00486.00465.00485.001100515600
2012-07-30483.00483.00483.00483.0010048300
2012-07-27481.00485.00472.00480.0024001152900
2012-07-26472.00476.00472.00476.0020094800
2012-07-25475.00481.00457.00473.001000469700
2012-07-24462.00462.00462.00462.0010046200
2012-07-23474.00474.00473.00473.00900426200
2012-07-20488.00488.00480.00480.00600289600
2012-07-19488.00488.00488.00488.0010048800
2012-07-18480.00486.00480.00486.00700337200
2012-07-17480.00480.00480.00480.001200576000
2012-07-13480.00491.00480.00491.00300145100
2012-07-12490.00490.00480.00490.001500731200
2012-07-11490.00497.00489.00497.00700343200
2012-07-10490.00506.00490.00506.00300149700
2012-07-09504.00510.00490.00497.0052002582400

   ※ 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