[8489 JQスタンダード] COS 日足 時系列データ

[8489 JQスタンダード] COS (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-02-252.003.001.001.0024189004091100
2011-02-245.005.002.003.0023964008541800
2011-02-236.008.004.005.00218010012512200
2011-02-227.008.006.007.00148450010280900
2011-02-2111.0012.008.008.00146290014156000
2011-02-1815.0016.009.0010.00218030025531000
2011-02-1710.0018.007.0014.00694780087323700
2011-02-1615.0016.0011.0011.00140770018026500
2011-02-1515.0017.0014.0016.0078810012203100
2011-02-1416.0017.0014.0015.00109250016501400
2011-02-1020.0024.0016.0017.00368630068976400
2011-02-0922.0022.0017.0021.00285840056026700
2011-02-0825.0025.0020.0021.00351070077601400
2011-02-0737.0042.0024.0026.004056700124790600
2011-02-0433.0034.0028.0031.00205200062488500
2011-02-0348.0049.0035.0036.00198480081757500
2011-02-0258.0058.0049.0050.0078150040766700
2011-02-0162.0069.0052.0058.002448700151533700
2011-01-3150.0068.0050.0057.003856500229419500
2011-01-2845.0060.0040.0049.006258000316892200
2011-01-2717.0042.0017.0034.006018100188745600
2011-01-2662.0062.0062.0062.004600285200
2011-01-25111.00112.00110.00112.00227002513100
2011-01-24110.00114.00110.00111.00391004357400
2011-01-21115.00116.00110.00110.00707007992600
2011-01-20112.00114.00112.00114.00260002946300
2011-01-19111.00113.00110.00113.00110001230500
2011-01-18110.00112.00110.00111.00171001894600
2011-01-17110.00113.00110.00111.00172001915800
2011-01-14113.00113.00109.00110.00652007256400
2011-01-13114.00121.00114.00115.00798009309400
2011-01-12113.00115.00113.00115.00156001771900
2011-01-11113.00114.00113.00113.003700419200
2011-01-07114.00115.00113.00114.00266003038900
2011-01-06114.00115.00112.00114.00143001627100
2011-01-05114.00116.00112.00114.00344003923400
2011-01-04112.00115.00110.00115.00225002538700
2010-12-30112.00114.00108.00110.00488005395800
2010-12-29116.00116.00112.00113.00247002807000
2010-12-28113.00115.00112.00113.00145001638400
2010-12-27113.00113.00111.00111.00104001159800
2010-12-24111.00113.00111.00111.00312003480900
2010-12-22111.00114.00111.00114.00257002879700
2010-12-21114.00114.00111.00111.00305003423000
2010-12-20114.00114.00112.00113.00121001369900
2010-12-17114.00117.00113.00113.00455005227800
2010-12-16110.00116.00110.00116.00569006434500
2010-12-15113.00113.00108.00110.00474005211200
2010-12-14114.00115.00111.00112.00427004810600
2010-12-13117.00117.00113.00115.00310003545200
2010-12-10116.00119.00115.00116.00235002728600
2010-12-09118.00119.00114.00119.00569006632500
2010-12-08118.00120.00117.00119.00233002762700
2010-12-07118.00119.00116.00119.00401004717700
2010-12-06120.00120.00118.00119.00253003021700
2010-12-03118.00123.00118.00120.00467005567100
2010-12-02121.00121.00119.00120.00283003389100
2010-12-01117.00128.00116.00120.0023280028447900
2010-11-30119.00120.00118.00119.00598007097000
2010-11-29118.00122.00118.00122.00247002946300
2010-11-26123.00123.00116.00122.00547006572300
2010-11-25123.00125.00121.00124.00629007753300
2010-11-24123.00123.00116.00121.009420011228900
2010-11-22124.00125.00121.00123.00565006932200
2010-11-19123.00134.00120.00124.0050680064259100
2010-11-18120.00125.00117.00118.00813009793200
2010-11-17114.00130.00112.00119.0033180040423700
2010-11-16120.00120.00111.00115.0021150024160700
2010-11-15136.00143.00118.00121.0065980085781000
2010-11-12105.00149.00104.00116.001064900139094800
2010-11-11106.00107.00103.00104.00313003287300
2010-11-10106.00107.00104.00106.00259002735500
2010-11-09105.00111.00104.00106.00886009532600
2010-11-08100.00108.00100.00103.0012860013326800
2010-11-05103.00103.00100.00103.00473004763700
2010-11-04103.00103.0099.00100.00286002878800
2010-11-02100.00113.0098.00103.0012300012627900
2010-11-01104.00105.0097.0098.00519005185300
2010-10-2999.00117.0098.00100.0029450030979300
2010-10-28103.00105.0096.0099.00813008093500
2010-10-2798.00124.0098.00102.0074600083691200
2010-10-2699.0099.0095.0097.00545005283000
2010-10-25100.00101.0096.0096.0017930017680600
2010-10-2298.00107.0095.00105.001109900112347400
2010-10-21121.00123.00116.00116.0046390055030300
2010-10-20127.00172.00124.00166.001639500261057400
2010-10-19102.00122.00102.00122.0040310046664000
2010-10-18100.00100.0089.0092.0015030014256600
2010-10-15121.00148.00117.00120.0026160034899900
2010-10-14116.00118.00113.00117.00213002456600
2010-10-13120.00120.00111.00112.00142001652700
2010-10-12117.00118.00110.00111.00282003174300
2010-10-08118.00122.00111.00117.00185002149700
2010-10-07120.00125.00119.00121.00157001904200
2010-10-06123.00125.00120.00123.00103001248800
2010-10-05126.00128.00120.00125.00480005987400
2010-10-04128.00130.00125.00129.00246003145000
2010-10-01128.00128.00125.00126.00226002860700
2010-09-30137.00137.00128.00128.0078001022100
2010-09-29128.00139.00124.00132.00302003951600
2010-09-28133.00133.00125.00128.00645008312800
2010-09-27140.00140.00132.00132.00195002598000
2010-09-24140.00143.00134.00136.00238003282000
2010-09-22133.00150.00131.00138.009270013034000
2010-09-21139.00139.00133.00135.00394005357000
2010-09-17148.00149.00136.00140.0015210021397200
2010-09-16137.00164.00136.00158.0055860084872700
2010-09-15126.00137.00119.00128.0025490032167800
2010-09-14158.00158.00150.00151.00239003656900
2010-09-13155.00160.00154.00155.006450010028100
2010-09-10173.00174.00157.00162.0029710048567300
2010-09-09179.00188.00177.00183.005600010134200
2010-09-08185.00187.00171.00178.0019030034153100
2010-09-07176.00210.00176.00190.0037480072899200
2010-09-06173.00173.00164.00171.00422007042100
2010-09-03172.00183.00169.00170.00483008271800
2010-09-02171.00196.00171.00176.0017890032550000
2010-09-01184.00189.00171.00172.008550015114500
2010-08-31207.00219.00179.00189.0042120083073700
2010-08-30162.00215.00160.00215.00536600108325700
2010-08-27160.00165.00156.00165.00424006787200
2010-08-26160.00165.00153.00163.006350010121700
2010-08-25164.00175.00158.00159.009990016459300
2010-08-24189.00189.00167.00171.0010810018775300
2010-08-23183.00200.00180.00191.009200017423900
2010-08-20197.00204.00182.00182.0011620022204900
2010-08-19208.00215.00185.00190.0020660040074400
2010-08-18211.00251.00198.00208.00499800111680200
2010-08-17277.00304.00193.00209.00853700225793100
2010-08-16210.00237.00199.00237.0036920081760500
2010-08-13147.00187.00147.00187.0045430079315000
2010-08-12110.00171.00109.00137.0015620024006700
2010-08-11128.00129.00122.00122.0094001166700
2010-08-10131.00132.00130.00130.002200288200
2010-08-09119.00130.00118.00130.005600692000
2010-08-06132.00133.00127.00129.002900373000
2010-08-05138.00140.00121.00132.00100001348600
2010-08-04146.00146.00140.00140.0076001075000
2010-08-03146.00150.00145.00147.002800410400
2010-08-02146.00148.00144.00147.004100598100
2010-07-30148.00151.00146.00146.004300640900
2010-07-29150.00151.00150.00151.002200331100
2010-07-28150.00151.00150.00151.003100465600
2010-07-27152.00156.00148.00148.00121001843900
2010-07-26155.00155.00143.00148.00224003315500
2010-07-23162.00162.00159.00159.001600257700
2010-07-22162.00162.00156.00162.0079001263800
2010-07-21160.00165.00160.00162.00146002349000
2010-07-20164.00176.00164.00168.002900488400
2010-07-16166.00174.00166.00174.0066001122400
2010-07-15177.00180.00175.00175.0077001359000
2010-07-14185.00186.00175.00183.00206003713200
2010-07-13190.00190.00180.00185.004400812000
2010-07-12184.00193.00182.00193.002200411300
2010-07-09189.00189.00182.00184.0065001200000
2010-07-08193.00200.00188.00191.004600890900
2010-07-07197.00200.00191.00191.003600700700
2010-07-06203.00203.00195.00200.00116002306400
2010-07-05194.00202.00189.00201.0082001619700
2010-07-02189.00195.00186.00194.004900929800
2010-07-01178.00195.00178.00185.00134002471900
2010-06-30182.00187.00178.00183.00134002425300
2010-06-29198.00198.00183.00186.00241004544600
2010-06-28192.00211.00192.00193.00282005629000
2010-06-25203.00205.00189.00190.00492009565600
2010-06-24188.00238.00186.00204.0021100045982100
2010-06-23217.00217.00187.00188.008000015804600
2010-06-22177.00220.00172.00215.0018320037329400
2010-06-21169.00175.00169.00174.0094001617600
2010-06-18172.00176.00170.00172.00133002296100
2010-06-17176.00177.00170.00174.00299005198200
2010-06-16182.00182.00172.00176.00383006739400
2010-06-15196.00196.00182.00184.00192003656000
2010-06-14192.00209.00188.00192.00287005680500
2010-06-11207.00211.00204.00208.0064001335900
2010-06-10210.00214.00207.00208.0080001684200
2010-06-09216.00216.00211.00212.0057001208400
2010-06-08207.00219.00207.00215.00109002310900
2010-06-07221.00231.00215.00231.0085001868800
2010-06-04224.00230.00224.00225.003200722900
2010-06-03227.00230.00221.00230.003800853600
2010-06-02220.00225.00220.00222.001600357800
2010-06-01225.00225.00221.00222.001100244500
2010-05-31222.00225.00222.00223.00700156600
2010-05-28219.00233.00219.00223.00136003047400
2010-05-27225.00227.00216.00218.0066001451000
2010-05-26235.00235.00226.00228.003200726800
2010-05-25235.00235.00229.00230.002800643000
2010-05-24228.00237.00228.00229.001700391200
2010-05-21226.00228.00226.00228.004200953600
2010-05-20225.00230.00225.00228.00106002411700
2010-05-19241.00243.00233.00240.0053001275200
2010-05-18230.00263.00229.00263.0097002366600
2010-05-17237.00240.00234.00234.003300779400
2010-05-14240.00244.00240.00241.002200529400
2010-05-13240.00245.00236.00241.0090002160600
2010-05-12241.00248.00240.00248.001800433100
2010-05-11275.00275.00244.00246.0057001442800
2010-05-10242.00270.00241.00269.00169004273400
2010-05-07230.00260.00230.00245.00207004904100
2010-05-06268.00268.00258.00261.00288007537800
2010-04-30270.00272.00269.00269.00108002917500
2010-04-28271.00271.00269.00270.00148003990500
2010-04-27274.00274.00272.00272.0052001417600
2010-04-26274.00276.00271.00274.0098002677000
2010-04-23273.00280.00273.00274.00116003182300
2010-04-22275.00280.00275.00277.00120003326000
2010-04-21274.00277.00272.00277.00223006130900
2010-04-20274.00278.00274.00274.00147004040400
2010-04-19273.00279.00271.00279.00210005732700
2010-04-16275.00280.00273.00273.003720010218800
2010-04-15289.00289.00271.00281.007620021332100
2010-04-14273.00290.00272.00283.0025110070159000
2010-04-13339.00339.00312.00330.006770022205600
2010-04-12318.00334.00317.00331.004270013886200
2010-04-09310.00324.00304.00319.004240013217400
2010-04-08331.00331.00315.00317.005660018136900
2010-04-07340.00348.00315.00332.0012460041132000
2010-04-06330.00361.00318.00352.00299000102672500
2010-04-05290.00306.00287.00306.00210006192900
2010-04-02286.00286.00282.00285.00112003180700
2010-04-01281.00285.00281.00285.0061001722200
2010-03-31284.00285.00280.00282.00126003551900
2010-03-30282.00285.00282.00283.0036001019600
2010-03-29284.00291.00280.00281.00148004212400
2010-03-26290.00296.00285.00285.00343009965800
2010-03-25292.00292.00286.00287.0049001410900
2010-03-24286.00290.00285.00288.0085002429600
2010-03-23292.00292.00286.00286.00113003251000
2010-03-19290.00292.00287.00292.0042001211400
2010-03-18294.00294.00287.00290.0087002519300
2010-03-17292.00294.00291.00293.00199005811600
2010-03-16290.00295.00290.00293.00237006923600
2010-03-15286.00290.00286.00288.0089002562400
2010-03-12283.00290.00283.00285.0092002636600
2010-03-11283.00286.00283.00285.0090002553800
2010-03-10287.00287.00280.00281.005000014227300
2010-03-09290.00290.00287.00287.00106003061300
2010-03-08294.00294.00287.00288.00163004733800
2010-03-05285.00289.00285.00289.00188005381800
2010-03-04288.00290.00285.00285.00161004621700
2010-03-03289.00292.00287.00289.0090002591400
2010-03-02290.00293.00285.00291.00256007392000
2010-03-01285.00297.00285.00294.00327009549800
2010-02-26275.00285.00273.00285.00266007427900
2010-02-25290.00290.00276.00284.00239006778000
2010-02-24294.00294.00288.00290.00216006257400
2010-02-23309.00324.00295.00296.0010720033003800
2010-02-22298.00298.00291.00295.00164004851300
2010-02-19301.00309.00298.00298.00153004602200

   ※ 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