[7837 JQスタンダード] アールシーコア 日足 時系列データ

[7837 JQスタンダード] アールシーコア (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121320.001320.001295.001300.0017002217500
2013-07-111271.001300.001271.001285.0020002554100
2013-07-101318.001320.001300.001320.0033004343600
2013-07-091326.001344.001271.001304.0056007282100
2013-07-081349.001349.001321.001326.0057007630900
2013-07-051319.001340.001300.001338.0050006568700
2013-07-041307.001307.001280.001290.00800010423100
2013-07-031300.001307.001280.001280.00800010353000
2013-07-021280.001289.001270.001270.0029003717600
2013-07-011249.001260.001225.001260.0047005880700
2013-06-281212.001235.001161.001225.0040004808800
2013-06-271187.001187.001100.001183.0024002767200
2013-06-261205.001205.001150.001196.0032003754400
2013-06-251200.001209.001180.001209.0022002640900
2013-06-241274.001274.001251.001258.0014001765500
2013-06-211252.001275.001250.001275.0027003381200
2013-06-201254.001299.001254.001299.0018002278000
2013-06-191319.001319.001300.001300.0039005134600
2013-06-181300.001300.001265.001300.0037004806500
2013-06-171300.001300.001276.001300.0024003105200
2013-06-141329.001329.001260.001300.0018002337800
2013-06-131344.001344.001260.001300.0031004026000
2013-06-121282.001298.001282.001298.0012001545600
2013-06-111305.001335.001280.001282.0025003266500
2013-06-101300.001390.001298.001305.0057007590000
2013-06-071248.001298.001067.001298.001950022587000
2013-06-061331.001350.001280.001350.0057007531300
2013-06-051365.001400.001358.001387.0039005384100
2013-06-041370.001380.001290.001359.00800010698600
2013-06-031430.001430.001390.001393.0030004243200
2013-05-311370.001440.001370.001430.0041005768700
2013-05-301442.001444.001320.001350.001030014541300
2013-05-291450.001470.001420.001440.002320033634600
2013-05-281380.001449.001370.001449.00890012570500
2013-05-271325.001350.001270.001340.001000013063000
2013-05-241330.001407.001261.001320.001590021187700
2013-05-231440.001450.001310.001325.002650036952900
2013-05-221380.001447.001353.001420.001770024876000
2013-05-211350.001380.001309.001380.001460019671600
2013-05-201340.001349.001292.001302.002080027651500
2013-05-171220.001250.001145.001250.002020023975700
2013-05-161250.001268.001150.001200.002950035613100
2013-05-151175.001185.001118.001133.0073008414500
2013-05-141195.001200.001140.001179.0071008246300
2013-05-131170.001190.001134.001170.001080012563000
2013-05-101151.001170.001125.001160.0075008617200
2013-05-091170.001190.001130.001131.001030011860900
2013-05-081160.001190.001140.001167.001070012516600
2013-05-071100.001150.001061.001135.001710019047400
2013-05-021090.001090.001051.001070.0055005893400
2013-05-011030.001098.001030.001065.001240013120000
2013-04-301015.001030.001005.001030.001550015810600
2013-04-261014.001014.001000.001000.0054005439100
2013-04-251005.001014.00998.001010.0046004619700
2013-04-241014.001014.00999.001005.0054005451300
2013-04-231014.001014.00996.00998.0069006954700
2013-04-221020.001020.00999.001015.001250012618400
2013-04-19970.00983.00970.00983.0043004179700
2013-04-18970.00998.00969.00969.0062006060800
2013-04-17975.00980.00960.00970.0098009515800
2013-04-16980.00998.00977.00980.0034003337500
2013-04-15995.001003.00985.00990.0079007850400
2013-04-121000.001000.00988.00995.0020001989100
2013-04-111000.001005.00980.001002.0040003979700
2013-04-101009.001009.00985.001000.0041004089100
2013-04-091019.001019.00994.001009.003520035795800
2013-04-081010.001020.00992.001010.0085008574300
2013-04-051002.001020.00975.00992.001400013829900
2013-04-04998.001000.00980.00980.0036003584300
2013-04-031000.001000.00978.00999.0041004074400
2013-04-02968.00990.00938.00975.0065006288200
2013-04-01965.001010.00965.00970.0064006281500
2013-03-291020.001020.00950.00970.0056005502500
2013-03-28995.001025.00950.001010.001040010245800
2013-03-271011.001060.001000.001025.001010010442700
2013-03-26985.001050.00985.001035.001980020095400
2013-03-25934.001020.00925.00985.001440014008000
2013-03-22889.00920.00882.00920.0085007627000
2013-03-21866.00880.00866.00880.0035003071600
2013-03-19877.00877.00860.00875.0014001217700
2013-03-18878.00878.00864.00878.0017001485600
2013-03-15872.00878.00853.00878.0027002338600
2013-03-14878.00878.00870.00870.001000876400
2013-03-13858.00876.00858.00876.0013001130700
2013-03-12861.00862.00842.00852.0041003472600
2013-03-11870.00870.00847.00847.0037003190100
2013-03-08880.00880.00852.00852.0069005938800
2013-03-07873.00883.00872.00880.0064005617800
2013-03-06867.00867.00850.00858.0053004546000
2013-03-05864.00864.00852.00861.0028002407400
2013-03-04845.00861.00845.00860.001100944500
2013-03-01841.00855.00841.00850.0039003311100
2013-02-28841.00841.00840.00840.001100924100
2013-02-27844.00845.00840.00844.0027002272400
2013-02-26844.00847.00830.00844.0037003108800
2013-02-25820.00840.00820.00840.0031002552900
2013-02-22815.00818.00792.00818.0035002819000
2013-02-21830.00830.00807.00815.0037003031800
2013-02-20830.00830.00823.00823.00700579700
2013-02-19820.00839.00820.00839.00600496900
2013-02-18792.00830.00791.00820.0047003773100
2013-02-15820.00820.00755.00809.0045003597700
2013-02-14846.00850.00820.00820.0014001167700
2013-02-13852.00852.00835.00850.0058004889900
2013-02-12850.00862.00810.00850.0075006284100
2013-02-08889.00889.00870.00875.0018001584300
2013-02-07870.00885.00860.00885.0058005027800
2013-02-06830.00860.00830.00860.0071006018400
2013-02-05825.00840.00825.00830.0025002080700
2013-02-04824.00833.00820.00830.0034002802300
2013-02-01828.00828.00808.00824.0014001147700
2013-01-31805.00829.00805.00828.0030002444300
2013-01-30814.00820.00810.00815.0051004152300
2013-01-29819.00819.00812.00812.00900733600
2013-01-28818.00819.00811.00818.0019001548800
2013-01-25810.00811.00803.00803.001200970300
2013-01-24800.00830.00798.00810.0077006176700
2013-01-23800.00800.00790.00800.0034002707300
2013-01-22800.00800.00792.00796.001100877600
2013-01-21800.00805.00795.00800.0017001360600
2013-01-18801.00805.00791.00805.0039003119500
2013-01-17830.00830.00800.00800.0019001552300
2013-01-16831.00842.00820.00830.0079006545400
2013-01-15845.00848.00832.00834.0060005060300
2013-01-11830.00840.00795.00838.001350011062200
2013-01-10825.00830.00818.00830.0050004110800
2013-01-09817.00825.00815.00824.0031002542500
2013-01-08815.00819.00800.00819.0060004851600
2013-01-07764.00810.00764.00800.00113008886000
2013-01-04762.00779.00761.00764.0062004757800
2012-12-28765.00777.00765.00770.00400307700
2012-12-27780.00780.00767.00777.0078006047300
2012-12-26780.00780.00774.00774.0038002960500
2012-12-25773.00773.00741.00741.0093007104000
2012-12-21765.00765.00745.00754.0014001058200
2012-12-20740.00755.00734.00755.0026001930800
2012-12-19756.00765.00736.00738.0023001720400
2012-12-18741.00760.00741.00758.00700527800
2012-12-17761.00761.00745.00756.0017001279400
2012-12-14773.00773.00751.00756.001100834500
2012-12-13770.00775.00755.00773.0061004680300
2012-12-12765.00770.00760.00770.0037002828200
2012-12-11760.00765.00750.00765.0024001829900
2012-12-10750.00755.00745.00745.0016001199500
2012-12-07749.00749.00733.00749.0024001786700
2012-12-06720.00755.00720.00745.0019001401800
2012-12-05703.00735.00703.00730.001400998200
2012-12-04705.00735.00705.00705.0047003354900
2012-12-03760.00760.00750.00750.00300226000
2012-11-30745.00760.00740.00760.0021001565800
2012-11-29755.00762.00747.00762.00500378100
2012-11-28777.00777.00762.00762.00500385600
2012-11-27783.00788.00755.00778.0080006234400
2012-11-26722.00789.00721.00784.001390010526400
2012-11-22656.00735.00656.00710.0073004923100
2012-11-21650.00656.00650.00656.00800522900
2012-11-20646.00654.00646.00650.0041002664000
2012-11-19645.00645.00642.00645.0032002062000
2012-11-16638.00645.00631.00645.001100701200
2012-11-15638.00644.00627.00644.0030001913800
2012-11-14639.00639.00623.00637.00700445100
2012-11-13639.00639.00622.00638.00700438900
2012-11-12639.00639.00626.00639.00600381000
2012-11-09646.00646.00640.00640.002040013176900
2012-11-08648.00649.00630.00647.0028001779800
2012-11-07652.00652.00643.00643.00600388700
2012-11-06650.00653.00642.00642.001500969300
2012-11-05655.00655.00650.00655.0019001236000
2012-11-02641.00655.00641.00655.0046003008100
2012-11-01658.00658.00650.00656.001300849100
2012-10-31625.00654.00625.00653.0055003503100
2012-10-30625.00630.00615.00630.0064004014700
2012-10-29630.00630.00619.00629.0020001253500
2012-10-26620.00620.00602.00617.0028001718600
2012-10-25620.00620.00602.00618.0062003778000
2012-10-24595.00605.00595.00605.0031001861000
2012-10-23600.00601.00590.00600.0020001193500
2012-10-22591.00600.00590.00600.0024001418800
2012-10-19600.00600.00590.00599.00400237900
2012-10-18590.00599.00582.00599.001000590700
2012-10-17600.00600.00586.00600.00900538600
2012-10-16598.00600.00598.00600.00400239600
2012-10-15599.00599.00583.00598.001600947600
2012-10-12590.00600.00590.00597.0026001547300
2012-10-11585.00587.00585.00587.00400234600
2012-10-10585.00585.00566.00583.0031001788800
2012-10-09590.00592.00585.00585.00700411100
2012-10-05590.00592.00583.00590.001100648100
2012-10-04595.00595.00572.00590.0050002908400
2012-10-03585.00598.00582.00596.001500882500
2012-10-02603.00605.00578.00603.0020001181700
2012-10-01590.00604.00577.00604.0021001242400
2012-09-28596.00596.00561.00585.0039002250100
2012-09-27578.00614.00578.00596.0020001191800
2012-09-26580.00580.00551.00578.0024001361900
2012-09-2559300.0059800.0059300.0059500.00251486900
2012-09-2459500.0060000.0058100.0059400.00492906600
2012-09-2159000.0059000.0058000.0059000.00201173500
2012-09-2058300.0058500.0058000.0058000.0013757600
2012-09-1957100.0058400.0057100.0058000.00281622300
2012-09-1856000.0057100.0056000.0057000.0011624500
2012-09-1455700.0056500.0055700.0055800.00412296800
2012-09-1355800.0055800.0055800.0055800.006334800
2012-09-1255800.0055800.0055100.0055200.007387900
2012-09-1155800.0055900.0055000.0055000.0010554900
2012-09-1056000.0056000.0054500.0055800.00291601300
2012-09-0756200.0056200.0053000.0054000.00311701200
2012-09-0656000.0056000.0055000.0055000.0010553500
2012-09-0555500.0055500.0055500.0055500.0010555000
2012-09-0456500.0056500.0055800.0055800.0012676600
2012-09-0355600.0056200.0055600.0055600.0015836700
2012-08-3155900.0055900.0055900.0055900.00155900
2012-08-3055000.0056000.0055000.0056000.005277000
2012-08-2956000.0056000.0055900.0056000.005279900
2012-08-2856200.0056200.0054700.0054800.007388000
2012-08-2755900.0055900.0055300.0055300.006333700
2012-08-2455800.0055900.0055800.0055800.0013725500
2012-08-2356400.0056500.0055500.0056200.0017956500
2012-08-2255800.0055800.0055800.0055800.002111600
2012-08-2154100.0055800.0054100.0055800.008439000
2012-08-2054500.0054500.0054200.0054500.0014761700
2012-08-1754200.0054900.0054000.0054500.0012654200
2012-08-1654000.0054000.0054000.0054000.008432000
2012-08-1555000.0055000.0054000.0054000.0013708800
2012-08-1455700.0055700.0055500.0055600.006333900
2012-08-1353700.0053700.0053700.0053700.006322200
2012-08-1055800.0055800.0053700.0053700.0011599500
2012-08-0956000.0056000.0052700.0055000.00462462100
2012-08-0855900.0056000.0055500.0056000.0012671400
2012-08-0754000.0055500.0054000.0055500.007385500
2012-08-0654100.0055000.0054000.0054100.0016868600
2012-08-0354500.0054500.0054500.0054500.006327000
2012-08-0255500.0055500.0054800.0054800.006330600
2012-08-0154500.0055500.0054500.0055500.0011603900
2012-07-3156500.0056500.0053500.0056500.00673670400
2012-07-3057000.0057700.0055800.0056800.00382153000
2012-07-2759000.0059000.0057200.0058800.00533112000
2012-07-2659200.0059200.0055600.0058000.00583383700
2012-07-2557500.0057500.0056200.0056200.00402295900
2012-07-2454500.0056000.0054100.0056000.00542947400
2012-07-2358000.0058000.0055100.0055500.00693874900
2012-07-2056200.0057900.0056200.0057900.0014802100
2012-07-1957500.0058000.0056000.0056900.00583303700
2012-07-1859000.0059000.0057000.0058900.00512958400
2012-07-1759000.0059500.0057000.0058800.0076044792000
2012-07-1358600.0059100.0058300.0059100.006351300
2012-07-1259800.0059900.0058300.0059000.00402372800
2012-07-1159000.0059500.0057800.0059500.00342006000
2012-07-1058800.0059000.0057000.0059000.00573290400
2012-07-0958600.0058600.0057200.0057800.00181045900

   ※ 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