[8718 JQスタンダード] JPN HD 日足 時系列データ

[8718 JQスタンダード] JPN HD (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12740.00740.00723.00723.0016001162100
2013-07-11723.00740.00723.00740.0031002252400
2013-07-10767.00773.00750.00750.0075005701300
2013-07-09799.00799.00765.00785.0047003669100
2013-07-08780.00802.00771.00789.0070005501300
2013-07-05785.00785.00750.00775.00145200113924400
2013-07-04737.00800.00726.00780.001390010612600
2013-07-03747.00747.00722.00731.0040002917700
2013-07-02748.00748.00720.00732.001790013078700
2013-07-01680.00729.00680.00728.0038002730800
2013-06-28670.00699.00670.00690.0060004083800
2013-06-27666.00680.00641.00674.002390015935900
2013-06-26705.00707.00650.00680.00116007819500
2013-06-25700.00712.00690.00705.0049003411800
2013-06-24715.00727.00715.00716.0048003465100
2013-06-21731.00737.00720.00730.001570011416700
2013-06-20760.00760.00723.00759.0068005080700
2013-06-19774.00785.00765.00771.0030002314900
2013-06-18760.00772.00740.00771.0088006700800
2013-06-17705.00749.00705.00749.0093006730300
2013-06-14760.00760.00703.00735.003280024112200
2013-06-13801.00802.00775.00775.0082006520600
2013-06-12762.00809.00762.00802.002430019016800
2013-06-11745.00788.00745.00783.003200024490900
2013-06-10683.00745.00661.00745.001940013414000
2013-06-07658.00664.00588.00660.006020036815800
2013-06-06712.00720.00650.00688.004590031860700
2013-06-05769.00770.00740.00748.00119009035900
2013-06-04754.00780.00711.00780.002770020805300
2013-06-03788.00804.00750.00750.002010015388400
2013-05-31807.00830.00790.00804.001810014615300
2013-05-30845.00850.00767.00794.001320010854800
2013-05-29840.00855.00814.00845.001250010431500
2013-05-28789.00844.00775.00844.001970015808100
2013-05-27700.00800.00700.00789.009930071263400
2013-05-24835.00860.00800.00829.004670038457700
2013-05-23875.00884.00802.00865.004430037446200
2013-05-22922.00929.00905.00920.003260029865700
2013-05-21999.001004.00942.00967.005650055742600
2013-05-20930.00990.00930.00955.004790045588700
2013-05-17843.00955.00843.00940.005460050360100
2013-05-16910.00917.00795.00888.008490071939800
2013-05-15950.00997.00901.00945.00130700121074600
2013-05-141020.001050.00912.001020.00184300179402900
2013-05-131100.001200.001025.001075.00163200179625800
2013-05-101049.001290.001025.001095.00430500497071300
2013-05-09899.001039.00894.001039.00308100307367700
2013-05-08900.00924.00835.00889.00460200411490000
2013-05-07774.00774.00774.00774.003550027477000
2013-05-02579.00674.00579.00674.00455200293867700
2013-05-01568.00575.00538.00574.006900038547900
2013-04-30538.00564.00530.00545.004230022919700
2013-04-26566.00566.00520.00529.005010026588400
2013-04-25565.00566.00528.00566.004770025973500
2013-04-24580.00580.00518.00576.0011920065446100
2013-04-23550.00592.00534.00553.00182500101567300
2013-04-22505.00600.00505.00600.0010640057476600
2013-04-19457.00500.00457.00500.009500045682400
2013-04-18440.00445.00425.00438.002410010582200
2013-04-17423.00443.00423.00432.00186007980100
2013-04-16433.00433.00415.00431.0084003598300
2013-04-15444.00444.00433.00438.0053002332400
2013-04-12445.00446.00438.00440.00120005293000
2013-04-11442.00455.00437.00445.00152006783900
2013-04-10436.00438.00426.00435.002860012407300
2013-04-09445.00450.00430.00430.003170013879000
2013-04-08412.00430.00410.00430.003610015106100
2013-04-05445.00454.00390.00402.00263500111348500
2013-04-04439.00439.00412.00421.00206008667000
2013-04-03447.00449.00422.00439.00189008281500
2013-04-02427.00457.00424.00447.002610011486200
2013-04-01445.00509.00433.00433.0020270097931500
2013-03-29425.00430.00395.00429.002470010120200
2013-03-28440.00440.00404.00417.003100013096500
2013-03-27414.00455.00414.00435.004460019274600
2013-03-26399.00413.00396.00409.0083003382900
2013-03-25402.00407.00401.00404.00146005889400
2013-03-22398.00404.00391.00404.0072002883600
2013-03-21381.00402.00380.00401.003230012672800
2013-03-19389.00389.00382.00384.0026001002900
2013-03-18392.00392.00382.00384.0067002580600
2013-03-15390.00399.00386.00398.0077003018300
2013-03-14398.00403.00390.00393.003370013321100
2013-03-13408.00409.00375.00399.005400021396100
2013-03-12390.00431.00390.00406.008470034322800
2013-03-11393.00393.00381.00390.0031001202300
2013-03-08393.00393.00387.00393.0053002082000
2013-03-07395.00395.00393.00393.0055002166600
2013-03-06394.00397.00394.00395.00192007590700
2013-03-05393.00394.00389.00394.0086003376200
2013-03-04391.00393.00385.00385.0029001134100
2013-03-01391.00392.00390.00391.00100003903700
2013-02-28386.00393.00386.00391.00226008825800
2013-02-27384.00384.00384.00384.0020076800
2013-02-26388.00389.00385.00385.0030001163800
2013-02-25386.00389.00385.00388.0033001276600
2013-02-22383.00386.00383.00386.0020076900
2013-02-21382.00382.00382.00382.001500573000
2013-02-20377.00382.00377.00382.0027001026400
2013-02-19382.00382.00376.00376.001500568900
2013-02-18372.00372.00361.00369.002600954800
2013-02-15379.00380.00368.00370.00123004592900
2013-02-14379.00379.00379.00379.002100795900
2013-02-13379.00381.00379.00379.001900720800
2013-02-12379.00380.00378.00378.001200454800
2013-02-08379.00383.00379.00383.002000763800
2013-02-07380.00380.00380.00380.00300114000
2013-02-06381.00382.00380.00380.001300495400
2013-02-05382.00382.00381.00381.001100419200
2013-02-04385.00392.00379.00382.0097003744800
2013-02-01387.00387.00381.00381.002300883200
2013-01-31375.00389.00375.00386.0060002299200
2013-01-30376.00380.00373.00375.0042001574900
2013-01-29380.00390.00367.00375.00162006173700
2013-01-28386.00391.00386.00391.00205007950000
2013-01-25387.00392.00386.00386.002300896300
2013-01-24383.00385.00383.00385.0067002566500
2013-01-23383.00386.00383.00383.0034001307600
2013-01-22385.00393.00385.00389.00124004784800
2013-01-21388.00398.00388.00395.0048001878800
2013-01-18390.00394.00388.00388.0064002501400
2013-01-17389.00394.00388.00394.00158006179100
2013-01-16392.00395.00390.00392.00120004700300
2013-01-15394.00398.00390.00398.0049001925300
2013-01-11401.00401.00393.00396.0088003492900
2013-01-10401.00401.00395.00395.0042001677500
2013-01-09389.00415.00389.00402.0062002470700
2013-01-08388.00395.00385.00390.00227008878000
2013-01-07397.00397.00390.00390.00122004776500
2013-01-04397.00399.00380.00388.002750010853500
2012-12-28390.00399.00390.00395.0074002932300
2012-12-27389.00420.00377.00382.00177006979200
2012-12-26357.00386.00350.00386.00206007449400
2012-12-25370.00370.00358.00360.0055002002600
2012-12-21375.00384.00364.00364.0086003192200
2012-12-20378.00380.00372.00373.0045001685700
2012-12-19394.00394.00370.00375.002680010155000
2012-12-18380.00389.00380.00388.0077002963700
2012-12-17380.00385.00379.00380.0045001712400
2012-12-14377.00380.00377.00379.00700265600
2012-12-13372.00383.00372.00382.003780014206200
2012-12-12395.00398.00374.00385.007960031012400
2012-12-11410.00420.00410.00419.0082003421000
2012-12-10415.00415.00407.00407.001800738700
2012-12-07410.00414.00409.00410.0063002583300
2012-12-06412.00412.00410.00411.001900780800
2012-12-05410.00418.00410.00412.0070002878500
2012-12-04416.00416.00407.00411.001900780300
2012-12-03412.00424.00410.00417.0043001793400
2012-11-30427.00427.00408.00420.00124005158000
2012-11-29405.00432.00405.00432.002410010087600
2012-11-28405.00405.00400.00405.0043001739000
2012-11-27405.00405.00403.00404.0036001457500
2012-11-26405.00412.00405.00409.0064002604400
2012-11-22410.00410.00400.00409.0054002180000
2012-11-21419.00419.00398.00398.0034001389900
2012-11-20408.00420.00406.00412.00144005985000
2012-11-19386.00411.00385.00411.0084003343300
2012-11-16405.00420.00392.00392.0069002793800
2012-11-15390.00409.00390.00404.00146005820100
2012-11-14373.00399.00373.00399.0091003496000
2012-11-13400.00400.00368.00369.00155005895900
2012-11-12390.00401.00389.00400.00113004482200
2012-11-09393.00393.00390.00391.0037001448000
2012-11-08391.00419.00391.00401.00188007485200
2012-11-07426.00426.00398.00400.00173007002200
2012-11-06425.00425.00412.00425.00124005216900
2012-11-05411.00429.00402.00425.002550010559200
2012-11-02435.00460.00425.00433.006100026770900
2012-11-01393.00459.00380.00440.007360031206000
2012-10-31404.00411.00390.00393.004740018863500
2012-10-30410.00424.00390.00395.0018180073697900
2012-10-29370.00425.00366.00425.00286100120048800
2012-10-26340.00350.00335.00345.0045001542100
2012-10-25323.00355.00323.00339.00129004323500
2012-10-24328.00328.00320.00320.0069002243400
2012-10-23325.00325.00325.00325.00800260000
2012-10-22310.00330.00303.00321.00139004503200
2012-10-19313.00319.00309.00313.0047001472400
2012-10-18313.00316.00312.00313.002400752000
2012-10-17320.00321.00317.00319.0038001212900
2012-10-16317.00325.00316.00317.0065002098100
2012-10-15320.00320.00310.00320.001500472900
2012-10-12323.00324.00318.00323.00113003658200
2012-10-11320.00324.00320.00324.001500482400
2012-10-10318.00319.00307.00319.002800869500
2012-10-09330.00330.00318.00318.0032001024300
2012-10-05335.00340.00323.00334.00126004230800
2012-10-04313.00346.00313.00335.00233007689900
2012-10-03312.00322.00312.00313.0084002657700
2012-10-02298.00329.00298.00328.00159005010300
2012-10-01295.00300.00285.00298.0080002366700
2012-09-28296.00296.00282.00294.0082002391500
2012-09-27296.00296.00295.00296.001100325500
2012-09-26301.00301.00294.00299.001900567600
2012-09-25301.00301.00301.00301.0010030100
2012-09-24305.00305.00301.00301.00700211800
2012-09-21301.00305.00301.00305.001500455500
2012-09-20300.00302.00300.00302.001300390200
2012-09-19300.00305.00300.00300.002300695300
2012-09-18305.00310.00299.00304.001600484400
2012-09-14299.00310.00298.00310.001800553300
2012-09-13301.00301.00300.00300.00400120100
2012-09-12290.00315.00290.00300.0088002610500
2012-09-11325.00336.00283.00299.00278008437200
2012-09-10322.00322.00322.00322.0032001030400
2012-09-07316.00325.00315.00322.00129004126400
2012-09-06318.00319.00315.00315.0040001268700
2012-09-05318.00318.00318.00318.0020063600
2012-09-04318.00318.00315.00315.001100347300
2012-09-03324.00324.00315.00318.002600826200
2012-08-31326.00326.00312.00320.0051001638600
2012-08-30325.00325.00325.00325.001700552500
2012-08-2900
2012-08-28334.00334.00320.00328.0053001731100
2012-08-27334.00334.00334.00334.0010033400
2012-08-24326.00326.00326.00326.00500163000
2012-08-23330.00330.00330.00330.00700231000
2012-08-22330.00330.00328.00328.001100361800
2012-08-21333.00333.00330.00330.00900298900
2012-08-20341.00341.00333.00337.001800606900
2012-08-17342.00344.00341.00342.0049001674200
2012-08-16338.00342.00338.00342.002800950400
2012-08-15336.00337.00333.00333.00900302400
2012-08-14325.00335.00325.00335.001600522000
2012-08-13327.00331.00327.00331.001000328200
2012-08-10327.00327.00327.00327.0010032700
2012-08-09328.00328.00321.00321.00900291000
2012-08-0800
2012-08-07312.00328.00312.00328.002400762600
2012-08-06325.00330.00320.00330.002000644500
2012-08-0300
2012-08-0200
2012-08-01324.00324.00324.00324.001000324000
2012-07-31325.00325.00324.00324.0020064900
2012-07-30323.00323.00323.00323.0010032300
2012-07-27325.00325.00307.00312.001200373400
2012-07-26323.00323.00304.00319.0037001152500
2012-07-25319.00320.00313.00313.002400753800
2012-07-24320.00320.00311.00320.0047001490500
2012-07-23335.00336.00325.00325.0057001888400
2012-07-20340.00340.00326.00340.00108003615500
2012-07-19360.00360.00340.00340.00145005136400
2012-07-18360.00363.00355.00360.0070002517500
2012-07-17331.00366.00331.00361.00198007003700
2012-07-13328.00328.00319.00325.0036001157700
2012-07-12342.00342.00321.00325.0061001983400
2012-07-11331.00334.00327.00334.00154005082100
2012-07-10343.00345.00329.00329.00102003444600
2012-07-09341.00341.00340.00341.002500851400

   ※ 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