[8073 JQスタンダード] MAGネットHD 日足 時系列データ

[8073 JQスタンダード] MAGネットHD (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12139.00141.00130.00131.00733009836400
2013-07-11133.00140.00129.00136.0017060022756000
2013-07-10151.00170.00134.00140.00941500148793900
2013-07-09142.00147.00138.00142.0021250030163700
2013-07-08123.00162.00121.00151.001346900199265800
2013-07-05121.00124.00119.00121.008630010495300
2013-07-04107.00126.00106.00119.0017310020083800
2013-07-03108.00109.00106.00107.00173001858900
2013-07-02107.00108.00104.00108.00111001177800
2013-07-01103.00109.00102.00106.00154001612700
2013-06-2899.00105.0097.00105.00292002933000
2013-06-2790.00100.0088.0098.00428003989000
2013-06-26103.00105.0093.0096.00259002564000
2013-06-25108.00109.00101.00102.00199002069000
2013-06-24110.00111.00109.00110.005700628300
2013-06-21109.00110.00108.00109.00155001684500
2013-06-20112.00113.00109.00111.00135001497100
2013-06-19113.00117.00112.00113.00223002540500
2013-06-18112.00114.00111.00114.0099001115600
2013-06-17115.00115.00111.00111.00186002119800
2013-06-14113.00113.00110.00112.0093001030900
2013-06-13111.00112.00105.00108.00238002592300
2013-06-12112.00114.00105.00114.00242002656000
2013-06-11114.00118.00108.00115.00412004693800
2013-06-10104.00124.00104.00120.00662007467000
2013-06-07105.00112.0090.00103.0019700019263900
2013-06-06128.00128.00116.00120.00452005540600
2013-06-05127.00133.00127.00128.00441005655400
2013-06-04128.00129.00124.00128.00210002654600
2013-06-03126.00128.00119.00128.00718008841400
2013-05-31129.00135.00127.00130.00300003902800
2013-05-30128.00130.00122.00126.00635008008100
2013-05-29125.00140.00123.00131.00654008471600
2013-05-28125.00127.00122.00127.00340004231100
2013-05-27137.00137.00120.00127.00573007237800
2013-05-24120.00159.00120.00134.0044690064114900
2013-05-23134.00134.00121.00124.008000010322600
2013-05-22148.00148.00135.00135.00497006966500
2013-05-21152.00152.00141.00142.00678009934800
2013-05-20147.00154.00144.00151.00607009070000
2013-05-17140.00147.00137.00145.00517007404400
2013-05-16153.00153.00129.00137.0013170018154200
2013-05-15162.00166.00153.00153.0016690026391800
2013-05-14162.00177.00162.00166.0015570026360500
2013-05-13155.00175.00153.00162.0027730044806800
2013-05-10154.00193.00154.00163.001046900185222400
2013-05-09157.00159.00153.00153.0010050015706200
2013-05-08158.00159.00155.00158.0012660019830900
2013-05-07163.00164.00157.00159.0015510024881300
2013-05-02155.00163.00151.00158.0041690064861200
2013-05-01170.00191.00170.00170.001182600214038500
2013-04-30161.00167.00158.00162.0011990019445000
2013-04-26173.00173.00161.00163.0027490045586700
2013-04-25177.00182.00168.00173.0032000055621500
2013-04-24188.00188.00173.00175.0055470098491700
2013-04-23201.00214.00186.00189.00624700124180700
2013-04-22199.00208.00185.00196.001045600203108900
2013-04-19255.00280.00213.00220.003462700855261200
2013-04-18180.00201.00173.00201.001295500245956000
2013-04-17105.00151.00103.00151.002390600331684300
2013-04-16101.00105.0097.00101.0029240029253300
2013-04-15114.00124.00100.00106.0070050076182900
2013-04-1291.00119.0089.00119.001961100225541100
2013-04-1190.0091.0087.0089.00893007967100
2013-04-1095.0099.0083.0088.0031440028303200
2013-04-09119.00120.0097.0098.0079130084896400
2013-04-0880.00109.0080.00109.001531300158747300
2013-04-0580.0080.0078.0079.00358002841100
2013-04-0478.0080.0078.0078.00132001040600
2013-04-0377.0079.0076.0077.00159001231200
2013-04-0273.0078.0071.0078.00441003286500
2013-04-0182.0082.0078.0078.00836006687500
2013-03-2983.0083.0080.0080.00848006862100
2013-03-2882.0085.0082.0083.00264002204700
2013-03-2784.0084.0082.0082.00341002845000
2013-03-2686.0086.0083.0084.00333002802200
2013-03-2583.0087.0083.0085.00569004841800
2013-03-2285.0085.0082.0083.00188001568100
2013-03-2184.0085.0083.0084.00515004339700
2013-03-1982.0084.0082.0084.00130001079200
2013-03-1884.0084.0081.0081.00324002681500
2013-03-1583.0084.0082.0083.00535004442400
2013-03-1481.0086.0080.0085.00612005124800
2013-03-1382.0083.0080.0081.00462003741200
2013-03-1284.0085.0080.0080.00526004315700
2013-03-1184.0086.0083.0084.00340002873300
2013-03-0881.0085.0081.0084.00503004178700
2013-03-0783.0084.0081.0081.00211001726000
2013-03-0683.0084.0082.0082.008600710000
2013-03-0581.0083.0081.0082.00184001501800
2013-03-0481.0083.0081.0081.00182001481000
2013-03-0183.0083.0081.0083.006200509400
2013-02-2881.0084.0081.0083.00313002571200
2013-02-2782.0084.0080.0084.00259002103900
2013-02-2682.0082.0079.0080.00194001545600
2013-02-2582.0084.0082.0083.00123001017900
2013-02-2283.0084.0082.0083.004400366000
2013-02-2183.0084.0083.0084.00137001140800
2013-02-2082.0085.0082.0085.00143001197900
2013-02-1980.0084.0080.0081.006200506900
2013-02-1879.0081.0079.0080.00213001703800
2013-02-1583.0083.0077.0079.00406003218200
2013-02-1482.0084.0081.0084.00179001488300
2013-02-1384.0084.0081.0082.001017008386700
2013-02-1290.0090.0086.0086.00286002505700
2013-02-0890.0090.0089.0090.00355003168700
2013-02-0791.0092.0089.0091.00504004563600
2013-02-0691.0092.0091.0092.00190001736200
2013-02-0591.0092.0090.0091.00343003096600
2013-02-0492.0093.0091.0091.00198001813900
2013-02-0191.0092.0091.0091.00171001570300
2013-01-3193.0094.0091.0092.00262002411400
2013-01-3091.0093.0091.0093.00142001302300
2013-01-2992.0092.0091.0092.00411003767000
2013-01-2891.0093.0091.0093.00271002484200
2013-01-2588.0091.0088.0090.00358003199100
2013-01-2490.0090.0088.0088.00600005299900
2013-01-2390.0093.0089.0089.00255002308300
2013-01-2293.0093.0090.0090.00293002676600
2013-01-2193.0093.0091.0092.00177001626100
2013-01-1890.0093.0090.0092.00420003846900
2013-01-1792.0092.0089.0089.00302002727200
2013-01-1692.0093.0091.0091.00477004385900
2013-01-1593.0093.0091.0091.00746006889700
2013-01-1190.0092.0090.0092.00831007578100
2013-01-1089.0090.0088.0090.00996008831200
2013-01-0993.0094.0086.0090.001043009407700
2013-01-0895.0097.0093.0094.0013790013149700
2013-01-0790.0095.0090.0094.0019430018012500
2013-01-0488.0090.0087.0088.00402003553100
2012-12-2889.0089.0087.0087.00227001993900
2012-12-2789.0091.0088.0088.00297002632800
2012-12-2688.0090.0088.0089.0011000981300
2012-12-2588.0089.0088.0088.00159001406000
2012-12-2189.0090.0088.0089.00255002270900
2012-12-2091.0091.0088.0090.00399003588100
2012-12-1989.0093.0089.0091.00496004474100
2012-12-1888.0092.0087.0089.0013930012452200
2012-12-1787.0088.0087.0087.00124001084300
2012-12-1486.0089.0086.0087.00348003023100
2012-12-1387.0088.0086.0086.00266002312900
2012-12-1287.0088.0085.0087.00392003381400
2012-12-1187.0088.0087.0087.004600400300
2012-12-1088.0089.0087.0087.00363003183900
2012-12-0786.0089.0086.0088.00322002813500
2012-12-0686.0088.0085.0087.00354003065300
2012-12-0586.0087.0086.0086.00217001873700
2012-12-0486.0087.0085.0086.00256002190200
2012-12-0387.0087.0085.0087.0011400983400
2012-11-3089.0089.0086.0086.00284002475400
2012-11-2988.0090.0087.0089.00305002702100
2012-11-2887.0090.0086.0087.00929008180800
2012-11-2785.0088.0085.0087.00928008044800
2012-11-2684.0087.0084.0085.00682005798800
2012-11-2285.0085.0083.0083.00805006725900
2012-11-2191.00100.0083.0083.001410700129991500
2012-11-2082.0083.0082.0083.00188001553600
2012-11-1982.0083.0081.0082.00253002074600
2012-11-1684.0084.0082.0082.00253002086700
2012-11-1583.0084.0083.0083.0010300858600
2012-11-1483.0085.0082.0083.00424003519200
2012-11-1385.0086.0082.0082.00403003386400
2012-11-1284.0085.0083.0084.00160001344900
2012-11-0983.0084.0083.0084.00219001824700
2012-11-0885.0085.0084.0084.00216001824100
2012-11-0787.0087.0085.0085.00648005563900
2012-11-0686.0087.0085.0086.00314002682500
2012-11-0586.0088.0085.0086.00613005276000
2012-11-0285.0086.0083.0084.00388003276700
2012-11-0185.0085.0084.0085.006600560800
2012-10-3183.0086.0083.0086.00285002417500
2012-10-3086.0086.0083.0083.00234001971700
2012-10-2987.0087.0084.0085.00293002518600
2012-10-2688.0089.0086.0087.00384003329400
2012-10-2589.0090.0088.0088.00287002537200
2012-10-2486.0091.0085.0089.0013580012005900
2012-10-2388.0088.0086.0087.00628005475400
2012-10-2286.0087.0085.0087.00204001753500
2012-10-1987.0087.0085.0086.00430003684100
2012-10-1885.0087.0084.0086.00501004262400
2012-10-1784.0086.0084.0084.00295002494200
2012-10-1686.0086.0083.0085.00973008166800
2012-10-1587.0088.0085.0085.00767006615400
2012-10-1290.0091.0086.0087.0030440026960700
2012-10-1188.00108.0088.0094.002835800279451800
2012-10-1087.0088.0085.0086.00642005562200
2012-10-0986.0095.0084.0089.0036780032976600
2012-10-0586.0091.0083.0085.0015200013198200
2012-10-0484.0086.0083.0086.00177001483200
2012-10-0383.0085.0082.0084.00268002236300
2012-10-0285.0085.0084.0084.00253002141700
2012-10-0184.0087.0082.0086.00754006356300
2012-09-2886.0086.0082.0083.00870007308100
2012-09-2795.00103.0084.0085.0062380056578700
2012-09-2694.0094.0092.0092.00921008583300
2012-09-2599.0099.0095.0095.00244002352800
2012-09-2497.0098.0095.0095.00281002705200
2012-09-2197.0098.0096.0096.0010590010257800
2012-09-20106.00123.0097.0099.001288900140836200
2012-09-19102.00104.00102.00104.007900815600
2012-09-18103.00103.00102.00102.006700685900
2012-09-14104.00104.00101.00102.00255002605700
2012-09-13104.00104.00103.00104.00107001104800
2012-09-12104.00105.00103.00105.00113001178100
2012-09-11106.00108.00105.00105.00145001545000
2012-09-10105.00108.00105.00106.00130001371600
2012-09-07103.00111.00101.00106.00910009568300
2012-09-06103.00104.00102.00102.00173001777300
2012-09-05106.00111.00101.00103.00772008098100
2012-09-04108.00108.00102.00102.00701007366200
2012-09-03110.00118.00108.00108.0019910022507900
2012-08-31112.00112.00108.00108.00420004606400
2012-08-30116.00116.00109.00113.0010880012165300
2012-08-29119.00119.00112.00116.0015460017715000
2012-08-28134.00146.00116.00118.00770000100848700
2012-08-27116.00139.00116.00125.002014800256915500
2012-08-24103.00121.00102.00114.0020700023637800
2012-08-23107.00109.00101.00104.00499005182600
2012-08-22100.00122.00100.00106.0026800029914800
2012-08-21102.00105.0099.0099.00257002596200
2012-08-20106.00106.00100.00100.00209002123700
2012-08-17100.00106.00100.00103.00128001322200
2012-08-16100.00100.00100.00100.002700270000
2012-08-15100.00102.00100.00102.004400441900
2012-08-14101.00103.00100.00100.0099001004100
2012-08-1399.00101.0098.00101.006600656400
2012-08-1099.00101.0098.00100.00141001395900
2012-08-09101.00102.00101.00102.001100111500
2012-08-08100.00100.00100.00100.0080080000
2012-08-07100.00101.0099.00101.002200219300
2012-08-06101.00102.0099.0099.00115001148000
2012-08-03102.00103.00101.00102.002900294700
2012-08-02105.00105.00102.00102.0080082200
2012-08-01104.00106.00103.00104.004700489600
2012-07-31103.00104.00102.00102.005200534700
2012-07-30103.00104.00102.00103.003900400300
2012-07-27102.00102.00101.00101.0060060700
2012-07-2699.00100.0099.00100.0080079500
2012-07-25100.00103.0099.00103.00114001132900
2012-07-24100.00101.0099.00100.005800577400
2012-07-23103.00103.0099.0099.005100514200
2012-07-20102.00103.00102.00103.0040040900
2012-07-19101.00102.00100.00102.001700170900
2012-07-18102.00103.00101.00101.004300436900
2012-07-17105.00105.00102.00102.001200123700
2012-07-13103.00106.00103.00106.001300136100
2012-07-12104.00105.00102.00103.004800494300
2012-07-11103.00110.00102.00106.0097001018300
2012-07-10109.00109.00102.00105.00109001148100
2012-07-09104.00113.00104.00107.00187002015000

   ※ 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