[8787 JQスタンダード] UCS 日足 時系列データ

[8787 JQスタンダード] UCS (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12785.00787.00780.00780.0032002510200
2013-07-11765.00785.00765.00785.0022001716000
2013-07-10775.00778.00770.00775.0041003171900
2013-07-09758.00773.00750.00770.0070005368200
2013-07-08744.00769.00732.00743.0084006314300
2013-07-05728.00729.00728.00729.001000728100
2013-07-04726.00726.00718.00718.00500362200
2013-07-03716.00717.00706.00717.001200852600
2013-07-02717.00718.00701.00716.001960014022900
2013-07-01722.00722.00700.00716.0046003276500
2013-06-28697.00705.00688.00695.0048003339100
2013-06-27691.00691.00666.00670.0070004745200
2013-06-26696.00705.00693.00693.0051003555700
2013-06-25693.00694.00693.00693.001300901400
2013-06-24695.00700.00695.00695.0040002787100
2013-06-21695.00695.00685.00695.0047003236200
2013-06-20710.00710.00700.00700.0018001267000
2013-06-19701.00714.00700.00700.0017001194700
2013-06-18700.00700.00700.00700.001200840000
2013-06-17700.00700.00685.00700.0031002153300
2013-06-14700.00700.00699.00700.0050003499900
2013-06-13715.00715.00691.00691.001400978800
2013-06-12700.00705.00699.00705.0052003640100
2013-06-11700.00715.00698.00714.0027001900100
2013-06-10665.00715.00665.00696.0075005132500
2013-06-07700.00700.00634.00660.004280029149400
2013-06-06720.00720.00700.00716.0033002325200
2013-06-05719.00740.00718.00720.0041002982900
2013-06-04735.00750.00713.00721.0061004483400
2013-06-03752.00761.00745.00745.0049003678600
2013-05-31769.00789.00769.00789.0062004803400
2013-05-30797.00797.00772.00789.00500395200
2013-05-29785.00800.00785.00800.0055004340000
2013-05-28755.00783.00752.00759.0081006132400
2013-05-27780.00785.00780.00780.0038002966400
2013-05-24800.00805.00787.00790.00107008504500
2013-05-23852.00852.00815.00815.0038003156300
2013-05-22851.00870.00845.00852.0034002907500
2013-05-21860.00868.00850.00851.0013001113100
2013-05-20844.00865.00844.00851.0081006944700
2013-05-17807.00835.00807.00825.00111009164400
2013-05-16836.00849.00772.00820.001920015602100
2013-05-15883.00889.00840.00849.001650014281600
2013-05-14880.00890.00878.00882.0098008632500
2013-05-13912.00939.00880.00886.004580041690400
2013-05-10893.00910.00893.00896.0080007206800
2013-05-09898.00905.00893.00893.0060005385700
2013-05-08904.00905.00899.00903.00104009382100
2013-05-07901.00927.00900.00919.0033002994100
2013-05-02920.00930.00890.00915.0040003625900
2013-05-01910.00925.00901.00910.0066006031300
2013-04-30937.00939.00915.00915.0097009007900
2013-04-26887.00980.00885.00940.005520051223900
2013-04-25880.00883.00855.00880.006680058537300
2013-04-24870.00879.00850.00870.003260028220600
2013-04-23849.00855.00833.00840.004470037765200
2013-04-22833.00848.00833.00838.00105008796700
2013-04-19859.00859.00825.00833.0041003443700
2013-04-18850.00860.00840.00850.0041003508100
2013-04-17842.00855.00830.00854.0032002699500
2013-04-16799.00850.00786.00830.001560012724200
2013-04-15848.00848.00815.00840.0092007619800
2013-04-12848.00857.00840.00851.0055004663300
2013-04-11850.00872.00826.00850.001840015614300
2013-04-10850.00860.00838.00845.001970016641700
2013-04-09930.00930.00847.00864.004480039707700
2013-04-08905.001000.00890.00952.005750054279600
2013-04-05889.00905.00865.00880.006830060588000
2013-04-04810.00870.00800.00860.0090007587400
2013-04-03800.00850.00790.00850.0027002229000
2013-04-02820.00820.00778.00820.0077006189500
2013-04-01820.00828.00796.00828.001310010630900
2013-03-29822.00850.00815.00821.001590013107900
2013-03-28850.00870.00802.00817.001970016627200
2013-03-27799.00840.00799.00828.001450011866000
2013-03-26845.00845.00786.00802.007530061122500
2013-03-25750.00890.00740.00830.002270017858600
2013-03-22741.00752.00735.00740.0067004991000
2013-03-21715.00752.00715.00750.00104007700100
2013-03-19715.00745.00714.00716.0099007139000
2013-03-18702.00715.00702.00714.00112007930600
2013-03-15701.00704.00701.00702.0064004493300
2013-03-14691.00701.00691.00701.0025001737800
2013-03-13702.00703.00702.00703.001300912700
2013-03-12700.00705.00696.00704.0046003219000
2013-03-11698.00700.00698.00700.00900629000
2013-03-08695.00708.00690.00698.002320016173500
2013-03-07712.00714.00694.00710.0098006965800
2013-03-06711.00715.00708.00712.002000014243500
2013-03-05700.00713.00700.00708.0075005311900
2013-03-04694.00713.00692.00700.002070014475800
2013-03-01692.00698.00692.00694.0033002289900
2013-02-28690.00693.00690.00691.0085005874100
2013-02-27682.00691.00681.00690.0017001161100
2013-02-26684.00710.00671.00696.00138009571400
2013-02-25710.00712.00709.00710.0084005972200
2013-02-22710.00710.00690.00708.0061004299100
2013-02-21713.00713.00710.00710.0023001637100
2013-02-20699.00715.00699.00713.0062004409200
2013-02-19700.00700.00699.00699.00200139900
2013-02-18692.00700.00680.00700.0019001323600
2013-02-15680.00689.00670.00689.0099006739800
2013-02-14686.00690.00678.00680.00112007659400
2013-02-13690.00703.00689.00690.0050003459000
2013-02-12715.00715.00690.00691.001500010519200
2013-02-08728.00728.00691.00718.00115008248800
2013-02-07711.00729.00704.00724.00106007579000
2013-02-06689.00714.00689.00704.00120008411200
2013-02-05675.00690.00675.00685.0089006075200
2013-02-04672.00679.00660.00676.00137009140400
2013-02-01680.00680.00668.00671.00116007797400
2013-01-31680.00680.00673.00678.0053003582400
2013-01-30678.00678.00670.00675.0066004440300
2013-01-29690.00690.00672.00675.00132009039200
2013-01-28685.00697.00679.00684.0061004167800
2013-01-25673.00687.00670.00679.00109007387100
2013-01-24700.00700.00660.00666.003530024029400
2013-01-23710.00715.00695.00705.001430010041700
2013-01-22737.00737.00710.00719.00117008420100
2013-01-21741.00741.00740.00740.00500370100
2013-01-18748.00750.00739.00742.0060004470500
2013-01-17758.00758.00697.00721.0086006174000
2013-01-16751.00769.00750.00764.0041003102300
2013-01-15765.00783.00760.00769.001720013137200
2013-01-11735.00783.00735.00765.00108008152300
2013-01-10724.00736.00724.00735.0098007163200
2013-01-09721.00725.00707.00718.0025001780900
2013-01-08730.00730.00710.00721.0021001499600
2013-01-07730.00734.00715.00729.0095006866700
2013-01-04730.00740.00710.00720.0057004110300
2012-12-28717.00722.00687.00722.0066004655800
2012-12-27715.00730.00690.00717.002250015970700
2012-12-26650.00694.00650.00690.001840012246700
2012-12-25642.00650.00636.00650.0040002580600
2012-12-21635.00645.00634.00642.006470041099100
2012-12-20618.00629.00618.00618.0034002114900
2012-12-19603.00640.00603.00618.0090005591300
2012-12-18607.00609.00602.00602.0030001812200
2012-12-17610.00615.00604.00610.0020001213600
2012-12-14603.00610.00600.00607.00147008955700
2012-12-13605.00610.00605.00605.0033001998600
2012-12-12608.00610.00602.00607.0021001274800
2012-12-11611.00618.00610.00610.0028001712800
2012-12-10611.00618.00610.00611.001600978200
2012-12-07605.00614.00601.00611.00139008449300
2012-12-06600.00612.00600.00605.0037002247400
2012-12-05600.00619.00600.00601.001500903800
2012-12-04602.00613.00602.00608.0018001088700
2012-12-03617.00617.00610.00615.001300797300
2012-11-30609.00620.00609.00617.0049003007600
2012-11-29622.00622.00611.00612.0034002095100
2012-11-28613.00613.00610.00610.0039002389500
2012-11-27609.00619.00601.00613.001000607300
2012-11-26606.00607.00600.00601.0041002476800
2012-11-22604.00609.00590.00606.001200714800
2012-11-21600.00602.00600.00600.0043002580300
2012-11-20600.00600.00600.00600.00200120000
2012-11-19600.00601.00600.00601.00400240200
2012-11-16593.00601.00593.00601.00400238700
2012-11-15604.00605.00600.00600.001300785800
2012-11-14589.00598.00577.00598.0039002277500
2012-11-13600.00600.00595.00595.00300179500
2012-11-12608.00608.00592.00607.0018001085900
2012-11-09614.00614.00602.00608.001200727200
2012-11-08609.00612.00590.00609.001000605300
2012-11-07589.00612.00589.00612.0023001367900
2012-11-06615.00615.00595.00609.0024001450200
2012-11-05610.00625.00595.00612.0097005947200
2012-11-02574.00598.00570.00595.002700015852100
2012-11-01570.00575.00556.00568.002010011414500
2012-10-31544.00574.00544.00570.0054003055000
2012-10-30537.00570.00537.00542.00177009974900
2012-10-29520.00540.00520.00533.0066003500500
2012-10-26507.00520.00507.00520.001600816200
2012-10-25512.00512.00512.00512.00200102400
2012-10-24508.00512.00507.00510.001400713300
2012-10-23508.00518.00508.00518.001000516700
2012-10-22508.00508.00502.00503.0031001561200
2012-10-1900
2012-10-18505.00523.00505.00519.0037001888500
2012-10-17500.00505.00500.00505.00500250500
2012-10-16505.00505.00499.00502.0023001151300
2012-10-15500.00505.00491.00505.0037001835500
2012-10-12515.00515.00497.00505.001600813100
2012-10-11512.00517.00510.00517.001200613600
2012-10-10520.00520.00516.00516.001700883600
2012-10-09530.00530.00520.00520.00600317000
2012-10-05525.00535.00515.00530.00130006829400
2012-10-04520.00530.00519.00525.0036001883000
2012-10-03535.00539.00500.00539.00140007350400
2012-10-02514.00545.00514.00540.002270012086700
2012-10-01506.00510.00506.00510.0030001527100
2012-09-28505.00505.00503.00505.001400705700
2012-09-27503.00503.00503.00503.0010050300
2012-09-26499.00499.00498.00498.00500249200
2012-09-25499.00505.00499.00499.0025001251000
2012-09-24498.00499.00498.00499.001000498300
2012-09-21499.00499.00493.00493.00600297500
2012-09-20505.00508.00492.00493.0066003328600
2012-09-19496.00500.00495.00499.0045002240900
2012-09-18483.00497.00483.00491.0058002826100
2012-09-14475.00487.00475.00485.0030001451800
2012-09-13473.00479.00473.00479.001100520900
2012-09-12478.00495.00467.00467.0023001086600
2012-09-11472.00472.00469.00470.00120005641900
2012-09-10482.00482.00470.00473.0076003620600
2012-09-07490.00498.00480.00480.0060002910400
2012-09-06486.00495.00486.00493.0063003103900
2012-09-05513.00513.00495.00495.0029001449500
2012-09-04514.00514.00514.00514.00600308400
2012-09-03518.00518.00518.00518.00500259000
2012-08-31521.00521.00519.00519.00600311800
2012-08-30525.00525.00524.00524.0022001154000
2012-08-29526.00527.00523.00527.001400736100
2012-08-28530.00531.00525.00527.0041002166400
2012-08-27546.00546.00531.00531.00700376300
2012-08-24536.00536.00531.00535.0030001597000
2012-08-23552.00553.00532.00532.00113006206900
2012-08-22535.00542.00531.00542.001700908200
2012-08-21530.00550.00530.00542.0036001933500
2012-08-20537.00537.00534.00534.00800429300
2012-08-17538.00545.00538.00539.001700919700
2012-08-16545.00545.00541.00542.001600870200
2012-08-15555.00555.00538.00555.0049002672400
2012-08-14560.00560.00559.00559.00600335900
2012-08-13568.00568.00560.00560.00300169600
2012-08-10572.00572.00552.00562.001500849100
2012-08-09576.00576.00572.00572.00300172400
2012-08-08550.00571.00550.00567.00138007844100
2012-08-07561.00562.00556.00556.0037002071600
2012-08-06580.00580.00565.00565.0031001768100
2012-08-0300
2012-08-0200
2012-08-01568.00577.00568.00577.00400229000
2012-07-31580.00580.00580.00580.001000580000
2012-07-30580.00580.00580.00580.00800464000
2012-07-27579.00580.00579.00580.00300173800
2012-07-26581.00581.00564.00570.0019001081900
2012-07-25570.00570.00570.00570.0010057000
2012-07-24560.00570.00560.00569.0027001522100
2012-07-23583.00583.00571.00571.0029001663700
2012-07-20587.00589.00586.00589.0072004226000
2012-07-19587.00587.00587.00587.0010058700
2012-07-1800
2012-07-17571.00571.00571.00571.00600342600
2012-07-13600.00600.00593.00593.0031001847800
2012-07-12586.00594.00586.00594.00500296200
2012-07-11595.00595.00585.00586.00400236100
2012-07-10600.00600.00600.00600.00800480000
2012-07-09580.00600.00569.00600.0029001709500

   ※ 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