[7963 JQスタンダード] 興 研 日足 時系列データ

[7963 JQスタンダード] 興 研 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121870.001895.001810.001890.001400026101300
2013-07-111800.001857.001742.001857.001590029023500
2013-07-101700.001840.001690.001790.002560045368700
2013-07-091665.001720.001650.001704.001570026413000
2013-07-081658.001689.001639.001665.001450024093900
2013-07-051634.001649.001620.001647.002400039215000
2013-07-041644.001644.001620.001635.0034005543000
2013-07-031652.001652.001627.001642.0043007064900
2013-07-021656.001656.001626.001654.0024003952400
2013-07-011628.001679.001607.001658.001500024413300
2013-06-281600.001605.001580.001595.00680010830600
2013-06-271615.001616.001558.001590.0049007828300
2013-06-261620.001639.001545.001609.001360021765900
2013-06-251649.001649.001580.001625.00980015683300
2013-06-241651.001688.001612.001640.00800013212500
2013-06-211602.001690.001569.001690.001810029514400
2013-06-201625.001630.001600.001619.0028004514000
2013-06-191645.001655.001587.001625.001340021624600
2013-06-181621.001647.001610.001645.00650010617400
2013-06-171624.001635.001585.001620.00680010937800
2013-06-141630.001659.001590.001630.0032005186600
2013-06-131577.001620.001577.001620.00750012023200
2013-06-121590.001620.001590.001617.00700011227100
2013-06-111640.001679.001603.001635.00800013161400
2013-06-101496.001628.001496.001618.001720027047600
2013-06-071640.001641.001489.001536.003590055198200
2013-06-061721.001753.001680.001720.003270055911700
2013-06-051786.001805.001721.001777.001680029689500
2013-06-041798.001810.001708.001810.003070054029800
2013-06-031800.001850.001766.001810.002660047923500
2013-05-311975.001998.001834.001899.004230080562800
2013-05-302070.002138.001860.001975.00120400245681500
2013-05-291850.002004.001800.001998.00105700204799600
2013-05-281651.001750.001651.001725.001310022250300
2013-05-271641.001735.001641.001729.001320022290600
2013-05-241810.001820.001660.001700.002400041837700
2013-05-231955.001958.001660.001660.004240078700400
2013-05-221918.001958.001902.001949.002470047561900
2013-05-211902.001970.001902.001958.002050039684100
2013-05-201900.002039.001886.001969.004120080870000
2013-05-171860.001948.001860.001900.002100039886200
2013-05-161880.001909.001789.001873.0058500108371600
2013-05-151976.002010.001935.001950.004180082011800
2013-05-141978.002080.001976.002026.0052700106757300
2013-05-131850.002088.001850.002012.0095800187496600
2013-05-102050.002050.001956.001981.004910097636300
2013-05-092087.002100.001970.001998.0084300169932100
2013-05-082217.002236.002130.002137.0048500106165600
2013-05-072259.002260.002210.002240.004230094759800
2013-05-022230.002250.002211.002244.003040067531800
2013-05-012285.002290.002251.002254.0044900101920700
2013-04-302272.002359.002261.002345.0057500132639600
2013-04-262330.002330.002260.002322.0049800114705000
2013-04-252310.002375.002292.002346.00134800314014600
2013-04-242288.002307.002225.002236.0052100117323400
2013-04-232292.002305.002280.002293.002530057905300
2013-04-222290.002320.002266.002315.004260097666300
2013-04-192340.002347.002293.002315.004260098777300
2013-04-182420.002420.002340.002350.0049000116504400
2013-04-172355.002418.002316.002418.0084700200153200
2013-04-162320.002407.002316.002335.0085400200215500
2013-04-152325.002645.002313.002420.00309200752487400
2013-04-122284.002299.002256.002260.003280074414600
2013-04-112282.002320.002270.002283.0047500108595100
2013-04-102360.002361.002250.002280.0098600227778200
2013-04-092355.002355.002260.002310.0075100173820900
2013-04-082390.002417.002230.002312.00173900410168400
2013-04-052277.002430.002212.002390.00310500720459500
2013-04-042401.002645.002250.002435.008564002118104500
2013-04-031900.002151.001841.002151.00216400441348100
2013-04-021691.001790.001665.001751.004390075118300
2013-04-011940.001945.001790.001790.0064900121540800
2013-03-291873.001899.001816.001831.004690086840800
2013-03-281950.002040.001877.001902.0083000163661700
2013-03-271960.001980.001856.001870.0082800156332900
2013-03-262022.002049.001952.001960.004960098573600
2013-03-252065.002165.002021.002039.0070700145717800
2013-03-222300.002332.002110.002151.00246800549112500
2013-03-212154.002394.002150.002394.00297500678470200
2013-03-192100.002100.001992.001994.0089500182230200
2013-03-182120.002120.001978.002000.00161400327720400
2013-03-152271.002320.002197.002210.0085700192185900
2013-03-142283.002350.002180.002260.00147600331631800
2013-03-132270.002530.002240.002396.00221300519651200
2013-03-122640.002688.002310.002363.004226001037871600
2013-03-113300.003530.002900.003010.006796002201697300
2013-03-082650.003360.002600.002978.0010440003227327400
2013-03-072870.002870.002511.002870.008396002345894300
2013-03-062200.002370.002181.002370.007270001678575400
2013-03-051614.001970.001607.001970.00416100755050100
2013-03-041630.001640.001606.001614.004200068354200
2013-03-011648.001679.001600.001649.0086200140585900
2013-02-281615.001749.001578.001686.00205500345088900
2013-02-271573.001575.001484.001524.005160078660900
2013-02-261562.001615.001520.001562.0080900125982800
2013-02-251759.001759.001656.001680.0068400116310300
2013-02-221795.001799.001708.001721.0095700167508300
2013-02-211670.001780.001652.001748.00106700180871100
2013-02-201662.001850.001630.001734.00505300880108700
2013-02-191389.001600.001389.001560.00223800335604400
2013-02-181328.001370.001272.001343.004580060931500
2013-02-151272.001355.001230.001300.005400069451900
2013-02-141360.001395.001225.001270.00100500129706500
2013-02-131694.001749.001410.001448.00210000329293100
2013-02-121435.001598.001375.001598.00197100300038000
2013-02-081290.001315.001253.001298.003860049584700
2013-02-071290.001340.001213.001260.006230078904900
2013-02-061210.001399.001210.001290.00113000145950200
2013-02-051210.001238.001139.001165.007340087159100
2013-02-041155.001299.001070.001277.00165100196807200
2013-02-01975.001015.00975.001002.001940019319300
2013-01-31945.00955.00942.00955.0083007863500
2013-01-30938.00945.00938.00939.0039003671000
2013-01-29921.00935.00921.00935.0055005096000
2013-01-28930.00934.00928.00934.0049004556200
2013-01-25928.00930.00912.00928.0034003153800
2013-01-24915.00925.00910.00922.0058005302400
2013-01-23920.00930.00920.00920.0018001658100
2013-01-22938.00938.00923.00924.0013001204200
2013-01-21920.00930.00920.00930.0056005185600
2013-01-18920.00921.00914.00921.0029002663300
2013-01-17920.00923.00920.00920.0020001840800
2013-01-16915.00925.00905.00924.0073006711900
2013-01-15900.00917.00893.00915.001430012890000
2013-01-11897.00900.00893.00895.0037003315300
2013-01-10903.00903.00896.00896.00600539800
2013-01-09895.00902.00892.00901.0091008149600
2013-01-08892.00898.00892.00895.001000894500
2013-01-07895.00896.00891.00891.0024002147000
2013-01-04894.00894.00891.00891.0032002854100
2012-12-28886.00892.00866.00891.0018001583500
2012-12-27879.00889.00877.00879.0020001757700
2012-12-26874.00895.00865.00895.0028002457200
2012-12-25889.00899.00889.00899.0031002773800
2012-12-21888.00888.00885.00886.0030002660100
2012-12-20892.00897.00888.00888.0044003940900
2012-12-19892.00892.00892.00892.0014001248800
2012-12-18891.00891.00885.00891.00300266700
2012-12-17904.00904.00880.00890.0062005489000
2012-12-14890.00904.00889.00904.00900805500
2012-12-13889.00893.00885.00893.0015001333400
2012-12-12904.00904.00904.00904.0010090400
2012-12-11897.00904.00882.00904.0013001168100
2012-12-10911.00911.00892.00900.0031002794300
2012-12-07912.00918.00895.00895.001100995000
2012-12-06910.00915.00910.00913.0040003649600
2012-12-05900.00912.00900.00910.0060005447500
2012-12-04889.00899.00889.00898.0033002956300
2012-12-03873.00889.00873.00889.00700616700
2012-11-30870.00870.00869.00869.001100956600
2012-11-29876.00878.00870.00870.001100958900
2012-11-28875.00875.00875.00875.00400350000
2012-11-27869.00875.00862.00875.0016001395300
2012-11-26870.00870.00869.00869.0019001652800
2012-11-22865.00869.00860.00869.0012001037300
2012-11-21855.00869.00855.00860.00700603000
2012-11-20856.00863.00855.00863.00400342900
2012-11-19846.00850.00844.00850.0013001100800
2012-11-16840.00845.00840.00845.00700589900
2012-11-15841.00841.00841.00841.0010084100
2012-11-14838.00849.00838.00849.00600503900
2012-11-13840.00840.00840.00840.00300252000
2012-11-12850.00850.00841.00841.00700592000
2012-11-09854.00855.00854.00855.00700597900
2012-11-08853.00853.00853.00853.0010085300
2012-11-07865.00865.00852.00852.00600514200
2012-11-06865.00865.00865.00865.00300259500
2012-11-05865.00865.00865.00865.0010086500
2012-11-02855.00865.00852.00865.0012001029000
2012-11-01873.00873.00870.00870.00200174300
2012-10-31873.00873.00873.00873.0010087300
2012-10-3000
2012-10-29870.00870.00870.00870.00600522000
2012-10-26880.00880.00874.00874.0022001933000
2012-10-25858.00864.00858.00863.0033002841900
2012-10-24845.00847.00842.00847.00800675400
2012-10-23848.00848.00840.00842.0019001602600
2012-10-22850.00850.00845.00850.001100932300
2012-10-19850.00851.00850.00850.00300255100
2012-10-18841.00845.00837.00845.001100925500
2012-10-17845.00845.00845.00845.00700591500
2012-10-16840.00855.00840.00853.0018001534100
2012-10-15837.00850.00835.00840.0037003111700
2012-10-12838.00845.00837.00840.0014001176800
2012-10-11838.00847.00838.00838.00900756000
2012-10-10850.00850.00845.00847.00800678600
2012-10-09854.00854.00841.00854.00600509400
2012-10-05855.00855.00840.00855.0020001705200
2012-10-04841.00855.00841.00855.0019001620500
2012-10-03841.00841.00841.00841.0010084100
2012-10-02849.00855.00849.00855.00600511200
2012-10-01846.00858.00830.00849.0012001007700
2012-09-28838.00846.00838.00846.00500421200
2012-09-27850.00860.00834.00834.0017001443800
2012-09-26860.00869.00851.00864.0026002243300
2012-09-25828.00855.00828.00849.0017001434800
2012-09-24828.00828.00824.00824.00500412800
2012-09-21827.00829.00827.00829.00400331000
2012-09-20831.00831.00828.00828.0013001079300
2012-09-19864.00864.00830.00831.0027002290500
2012-09-18835.00849.00835.00849.0032002693800
2012-09-14823.00831.00823.00831.00600495600
2012-09-13834.00834.00834.00834.0010083400
2012-09-12835.00835.00828.00834.00400333200
2012-09-11821.00828.00816.00826.0013001069400
2012-09-10837.00837.00811.00825.0017001385000
2012-09-07836.00836.00836.00836.0010083600
2012-09-06830.00836.00821.00836.00800661800
2012-09-05841.00841.00828.00840.00900752900
2012-09-04841.00841.00841.00841.0016001345600
2012-09-0300
2012-08-3100
2012-08-30842.00842.00842.00842.0010084200
2012-08-29842.00842.00842.00842.00500421000
2012-08-2800
2012-08-27843.00843.00842.00842.0018001516500
2012-08-24840.00848.00840.00848.00300252800
2012-08-23830.00850.00830.00850.0020001674500
2012-08-22846.00846.00846.00846.0010084600
2012-08-21831.00831.00831.00831.00500415500
2012-08-20838.00840.00838.00840.00300251800
2012-08-17840.00840.00840.00840.00300252000
2012-08-16840.00855.00840.00855.0016001358500
2012-08-15835.00845.00835.00845.0017001421500
2012-08-14838.00840.00838.00840.00300251600
2012-08-13826.00826.00826.00826.00300247800
2012-08-10830.00830.00820.00820.001100906700
2012-08-0900
2012-08-08820.00830.00820.00830.00200165000
2012-08-07826.00834.00821.00830.0020001654700
2012-08-06845.00845.00840.00840.0014001178300
2012-08-0300
2012-08-02843.00843.00842.00843.00900758300
2012-08-01855.00855.00855.00855.0010085500
2012-07-31840.00870.00840.00870.001000856700
2012-07-30850.00855.00850.00855.00500426000
2012-07-27851.00851.00850.00850.0017001445600
2012-07-26850.00850.00850.00850.00700595000
2012-07-25845.00850.00840.00850.0022001854500
2012-07-24860.00870.00855.00860.0015001291700
2012-07-23860.00860.00850.00851.0036003070400
2012-07-20865.00865.00860.00860.00400344500
2012-07-1900
2012-07-18845.00867.00838.00858.0054004611300
2012-07-17863.00863.00863.00863.00300258900
2012-07-13878.00878.00878.00878.0010087800
2012-07-12892.00893.00892.00893.0032002856700
2012-07-1100
2012-07-10893.00893.00893.00893.00200178600
2012-07-09888.00894.00887.00894.0040003557500

   ※ 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