[8769 JQスタンダード] ARM 日足 時系列データ

[8769 JQスタンダード] ARM (保険業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1223390.0023500.0022800.0023500.002606019500
2013-07-1123500.0023890.0023500.0023890.001002359900
2013-07-1024000.0024000.0023200.0023690.001804259300
2013-07-0924200.0024200.0023800.0024000.002906952100
2013-07-0824100.0024600.0023600.0024000.0095022897400
2013-07-0522300.0025700.0021910.0024000.00126029961400
2013-07-0421820.0022050.0021600.0021800.003106783300
2013-07-0320520.0022020.0020510.0022020.003006229100
2013-07-0220500.0020600.0020130.0020300.003707516600
2013-07-0119500.0020000.0018990.0020000.002905695500
2013-06-2818800.0019700.0018540.0019500.004608770900
2013-06-2717800.0018000.0017500.0017700.0091016149400
2013-06-2618700.0018940.0017500.0018000.00107019352800
2013-06-2519180.0019180.0018000.0018300.003907254700
2013-06-2419010.0019700.0019010.0019200.002905578900
2013-06-2119500.0019700.0018400.0019700.0064012222000
2013-06-2020700.0020700.0020000.0020000.001503028400
2013-06-1920490.0021000.0019900.0020490.0061012409900
2013-06-1819760.0020600.0019720.0019980.0070014001700
2013-06-1720010.0020010.0019450.0019600.0053010457400
2013-06-1420990.0021110.0020400.0020400.004709769500
2013-06-1320530.0020600.0020000.0020500.003907950800
2013-06-1220510.0021800.0020510.0021470.0071014843000
2013-06-1121800.0024400.0021490.0022300.00151034004500
2013-06-1020050.0021600.0019010.0021490.00228045422600
2013-06-0720000.0020990.0018000.0018100.00372069732900
2013-06-0626950.0026950.0022520.0023000.00131031517800
2013-06-0528500.0028500.0027510.0027510.001905310100
2013-06-0427560.0028800.0027500.0028690.0060016654000
2013-06-0329400.0029400.0028000.0028990.0063017817800
2013-05-3130800.0030900.0030100.0030700.001504591000
2013-05-3030950.0030950.0030000.0030700.003009102000
2013-05-2930300.0031000.0029750.0031000.0037011224200
2013-05-2827900.0029590.0027900.0029590.0045012809900
2013-05-2730250.0030500.0027570.0029060.002808197200
2013-05-2428500.0030000.0028200.0029800.0087025325600
2013-05-2330400.0030400.0026800.0028200.0094026548300
2013-05-2230900.0031500.0030250.0031100.0043013183000
2013-05-2132000.0032000.0030150.0030900.00113035042500
2013-05-2033950.0033950.0031750.0033100.0084027870000
2013-05-1732000.0033500.0030000.0033500.0069022174500
2013-05-1634000.0034300.0029010.0031700.00165051960300
2013-05-1534000.0034000.0031500.0032800.00118038455000
2013-05-1433700.0034700.0032000.0034000.0095032008000
2013-05-1334800.0034900.0033000.0034000.00108036712500
2013-05-1031850.0032500.0031200.0032000.0057017992000
2013-05-0931650.0032450.0031500.0031500.0036011447500
2013-05-0834850.0034850.0031350.0031850.00131043313000
2013-05-0735200.0035500.0033900.0034100.00110038081000
2013-05-0233750.0034100.0032100.0033800.00169055654500
2013-05-0135600.0038800.0033700.0034550.005600199062000
2013-04-3028460.0033500.0028460.0033500.00247081639200
2013-04-2628610.0028900.0028500.0028500.0042012036500
2013-04-2529000.0029180.0027550.0028610.0084023926000
2013-04-2429200.0029900.0028200.0029200.00108031316600
2013-04-2330050.0030250.0029020.0029200.0073021702200
2013-04-2230250.0030950.0030000.0030050.0094028467500
2013-04-1930300.0030300.0028850.0029250.00137040605800
2013-04-1828310.0031400.0028310.0030500.00228067180800
2013-04-1727230.0028300.0027160.0028300.00119032849700
2013-04-1626600.0027320.0025700.0027320.00114030415900
2013-04-1526720.0027500.0026720.0027000.00100026975400
2013-04-1226550.0027050.0026150.0026720.00137036541000
2013-04-1126200.0027000.0025600.0026720.00198052539700
2013-04-1025310.0025960.0025000.0025700.0063016061200
2013-04-0926300.0026600.0025000.0025250.00114029457200
2013-04-0825820.0026390.0025500.0025770.00197051237100
2013-04-0525500.0026510.0025000.0025320.005510140999900
2013-04-0428200.0029500.0028000.0028350.0090025570000
2013-04-0330000.0030000.0028810.0030000.0041012132300
2013-04-0227870.0030100.0027050.0029150.00109031219100
2013-04-0134600.0036600.0030050.0030300.0072023845500
2013-03-2934400.0036000.0032400.0036000.0074025313000
2013-03-2836000.0036000.0033000.0034300.0085029421500
2013-03-2736200.0036200.0034500.0036100.002308158000
2013-03-2636000.0038500.0034000.0035000.00111039757500
2013-03-2540600.0040900.0037500.0037900.0073029001500
2013-03-2237150.0042700.0037100.0039200.00155062903500
2013-03-2134350.0038000.0034250.0037000.0068024847500
2013-03-1935000.0035900.0033800.0034000.0052018023000
2013-03-1835300.0036350.0035200.0035500.001404975000
2013-03-1536500.0037700.0034800.0034800.0036013042500
2013-03-1434300.0038000.0034000.0037500.0044015914500
2013-03-1334800.0036500.0034500.0035500.0054019105000
2013-03-1236400.0036600.0030500.0033000.00258085516500
2013-03-1138000.0043000.0036000.0036600.00203079351500
2013-03-0845700.0045700.0038700.0040000.004480183230000
2013-03-0745700.0045700.0044200.0045700.002720124131000
2013-03-0636000.0038800.0033700.0038000.00182066011000
2013-03-0539050.0041500.0033600.0036000.004740176124500
2013-03-0433000.0038350.0033000.0038350.006590238775500
2013-03-0131350.0031350.0031350.0031350.00115036052500
2013-02-2823850.0026350.0023500.0026350.0087022057400
2013-02-2722420.0022420.0020670.0020850.001603435900
2013-02-2622300.0022300.0021920.0021920.001102430100
2013-02-2522510.0022600.0022000.0022350.002104665200
2013-02-2221700.0021890.0021500.0021880.001603474900
2013-02-2121000.0021760.0021000.0021760.003106595200
2013-02-2021200.0021580.0020750.0020830.001603383600
2013-02-1920170.0021300.0020120.0020600.002905974900
2013-02-1820420.0021200.0020130.0020300.003106349100
2013-02-1521890.0021890.0020000.0021000.003306816100
2013-02-1421100.0021960.0020400.0021960.0056011806400
2013-02-1323200.0023900.0021800.0022000.00117026335500
2013-02-1224090.0025950.0022800.0024200.00211050994200
2013-02-0820700.0021400.0020330.0021400.002605376800
2013-02-0721500.0021500.0020200.0021200.0062012936100
2013-02-0621650.0021700.0021450.0021500.001202589100
2013-02-0521500.0022000.0021400.0022000.002004348300
2013-02-0421800.0022500.0020900.0021620.002705834300
2013-02-0120900.0021790.0020900.0021300.001803820700
2013-01-3121490.0021490.0020530.0020700.002705641400
2013-01-3022560.0023700.0020000.0021450.00124027071500
2013-01-2921090.0024600.0021090.0022520.00161036700100
2013-01-2820110.0021000.0020110.0020630.004108478100
2013-01-2521000.0021000.0019800.0020750.003206576200
2013-01-2419700.0021450.0019000.0020900.0089018092300
2013-01-2320120.0020150.0019630.0019630.004809530200
2013-01-2221500.0022000.0020080.0020450.00103021308600
2013-01-2120390.0021300.0020380.0021300.001202494900
2013-01-1820610.0020610.0020350.0020540.001503077900
2013-01-1720450.0020600.0020030.0020110.004308743800
2013-01-1620670.0021880.0020400.0020600.0061012882200
2013-01-1519950.0020850.0019950.0020300.002905875400
2013-01-1120600.0020600.0019600.0019950.0070014032400
2013-01-1021400.0021500.0020350.0020780.004409124300
2013-01-0921000.0021010.0020310.0021000.004709733100
2013-01-0822000.0022000.0021000.0021350.0051010931800
2013-01-0722900.0022900.0021000.0022300.0051011021200
2013-01-0422900.0023000.0020000.0022900.00188040649500
2012-12-2819900.0021700.0019300.0021410.00101020857600
2012-12-2721620.0021620.0019690.0020000.00129026467700
2012-12-2619500.0021790.0018630.0021790.00192038028400
2012-12-2517380.0018900.0017380.0018590.00114020524000
2012-12-2117280.0017400.0016100.0016900.004607721800
2012-12-2016800.0016900.0016650.0016900.002404027600
2012-12-1916380.0016480.0015910.0016480.003205150400
2012-12-1816800.0016800.0016350.0016410.003405647400
2012-12-1715600.0016750.0015560.0016110.005909654100
2012-12-1414820.0015350.0014820.0015160.002503812400
2012-12-1314960.0014960.0014750.0014760.002303412600
2012-12-1215280.0015300.0014950.0014950.001201804800
2012-12-1115350.0015500.0015200.0015350.002603977700
2012-12-1015000.0015350.0015000.0015350.002203340700
2012-12-0715050.0015050.0014910.0015000.00701047700
2012-12-0615000.0015000.0014700.0014800.001702517800
2012-12-0514800.0015000.0014610.0015000.002002947700
2012-12-0414900.0014900.0014750.0014750.00801182700
2012-12-0315200.0015300.0014900.0014900.001201805200
2012-11-3014750.0015200.0014750.0015040.002804180500
2012-11-2915600.0015700.0015150.0015300.0060922500
2012-11-2815250.0015850.0015000.0015600.004006175900
2012-11-2714900.0014950.0014600.0014950.002403535100
2012-11-2615180.0015180.0014750.0014810.001702526500
2012-11-2215160.0015560.0014850.0015180.005207840400
2012-11-2115660.0016050.0014780.0015600.00148022992300
2012-11-2014070.0015100.0014070.0015100.005107399900
2012-11-1913780.0014340.0013780.0014000.004806674500
2012-11-1614900.0014950.0013620.0014060.00103014488500
2012-11-1515010.0015550.0013500.0014800.00158023243500
2012-11-1417800.0017800.0015000.0015000.00101016392100
2012-11-1319200.0019200.0017290.0018100.0055010172900
2012-11-1216500.0018700.0016100.0018500.0061010510500
2012-11-0916650.0017000.0016500.0016650.005308807000
2012-11-0818100.0018100.0016500.0017300.0082013980700
2012-11-0719000.0019450.0017300.0018500.00101018397100
2012-11-0617450.0019500.0016710.0018800.00233042645000
2012-11-0515350.0017850.0015000.0017450.00160026575700
2012-11-0214750.0015200.0014350.0015200.004506649700
2012-11-0114400.0014450.0014240.0014250.002603718400
2012-10-3114830.0014830.0014280.0014400.0086012440600
2012-10-3015990.0015990.0014500.0014530.00172025577200
2012-10-2915970.0016800.0015400.0016090.00146023415500
2012-10-2614500.0015970.0014210.0015970.0068010093100
2012-10-2514560.0014800.0014100.0014500.005608134500
2012-10-2415000.0015000.0014200.0014690.00115016696900
2012-10-2315850.0015850.0015000.0015270.00157024388300
2012-10-2214500.0016450.0014150.0015450.00393060406600
2012-10-1913300.0013990.0013010.0013990.004506094600
2012-10-1812300.0013250.0012300.0013250.003003822100
2012-10-1712290.0012380.0012000.0012350.004305222000
2012-10-1612010.0012290.0011700.0012290.002603121700
2012-10-1512290.0012490.0012050.0012100.002202699600
2012-10-1212700.0012700.0012200.0012290.001601972500
2012-10-1112250.0012700.0012250.0012700.00901110200
2012-10-1012510.0012510.0012060.0012350.004405426100
2012-10-0912790.0012790.0012500.0012560.003704658100
2012-10-0512900.0013040.0012880.0012880.0070905000
2012-10-0412890.0012900.0012710.0012900.001101414700
2012-10-0312910.0012910.0012670.0012710.002302933100
2012-10-0213030.0013420.0012980.0013000.003905077500
2012-10-0114100.0014300.0013100.0013200.006709104700
2012-09-2814000.0014740.0013880.0014000.0072010243500
2012-09-2713180.0014000.0013120.0013820.006308600500
2012-09-2613270.0013300.0013100.0013300.002002638300
2012-09-2513260.0013260.0013130.0013260.001702241400
2012-09-2413300.0013380.0013120.0013260.003204250300
2012-09-2112800.0013280.0012700.0012980.003804919000
2012-09-2013280.0013280.0012820.0012950.0079010265200
2012-09-1913660.0013700.0013000.0013320.00221029441600
2012-09-1812530.0014620.0012420.0014450.00456063328700
2012-09-1413020.0013140.0012650.0012750.0080010294800
2012-09-1313500.0013500.0013000.0013020.00117015429300
2012-09-1213680.0013730.0013160.0013390.0086011537100
2012-09-1113400.0013750.0013120.0013410.006108176900
2012-09-1013940.0013990.0013200.0013800.005106886400
2012-09-0713750.0014100.0013200.0013940.0089012116800
2012-09-0614000.0014040.0012810.0013700.00285038037100
2012-09-0514850.0015200.0013890.0014180.00239035000900
2012-09-0414170.0014250.0013800.0013950.00111015602100
2012-09-0313890.0014680.0013890.0014000.00180025357800
2012-08-3115620.0015950.0014370.0014400.00423063622000
2012-08-3016970.0017050.0014770.0015620.009720150146600
2012-08-2917010.0017970.0016640.0017050.00244041763900
2012-08-2818500.0018520.0017050.0017410.006820122045700
2012-08-2721350.0021800.0019010.0019700.00342068195800
2012-08-2423450.0024800.0019190.0020850.007780166609500
2012-08-2317500.0020950.0017500.0020950.00436088007300
2012-08-2214100.0016950.0014100.0016950.00453073529100
2012-08-2113500.0013950.0012900.0013950.0087011651700
2012-08-2013100.0013700.0012520.0012750.006308297100
2012-08-1711300.0014200.0011050.0013400.00103013342400
2012-08-1611000.0011200.0011000.0011200.001101220000
2012-08-1510500.0011200.0010500.0011200.002102294700
2012-08-1410340.0010600.0010250.0010400.004604783100
2012-08-1311720.0011820.0010110.0010590.00122013388400
2012-08-109500.0010820.009500.0010820.00126013112000
2012-08-099320.009500.009320.009320.0060564700
2012-08-089550.009550.009410.009410.0070661900
2012-08-079690.009690.009410.009530.001701623500
2012-08-069600.0010000.009600.0010000.0040392000
2012-08-0310000.0010000.009850.0010000.0090894000
2012-08-0210200.0010200.009850.0010000.0030300500
2012-08-019880.0010000.009800.0010000.002202182600
2012-07-319910.0010000.009910.0010000.0030298600
2012-07-3010100.0010150.009910.009910.001701708500
2012-07-279800.0010000.009800.0010000.004404390600
2012-07-269580.009800.009580.009800.0080776400
2012-07-259870.009870.009590.009590.002402327800
2012-07-2410000.0010000.009630.009710.003203156500
2012-07-2310110.0010110.0010000.0010100.001901912900
2012-07-2000
2012-07-1910000.0010640.0010000.0010640.001401418900
2012-07-1810500.0010700.0010260.0010260.0070729300
2012-07-1710520.0010520.0010500.0010500.0030315300
2012-07-1310500.0010730.0010300.0010700.001201269900
2012-07-1210250.0010550.0010130.0010500.001801857200
2012-07-1110000.0010550.0010000.0010550.003303363800
2012-07-1010210.0010210.0010000.0010030.004004033100
2012-07-0910700.0010700.0010000.0010500.003703754000

   ※ 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