[8970 東証] Jシングル 日足 時系列データ

[8970 東証] Jシングル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-27123600.00126400.00123100.00125200.0026633057200
2010-09-24125400.00128000.00125400.00126600.0020425889100
2010-09-22127600.00129000.00126900.00128400.0033943459700
2010-09-21125100.00127500.00124000.00126200.0022328108600
2010-09-17123800.00125500.00123000.00125500.0023729516500
2010-09-16124900.00124900.00122800.00123200.009211384400
2010-09-15123500.00124500.00123300.00124400.0016920896300
2010-09-14122800.00124800.00122500.00123500.008610615500
2010-09-13123000.00124900.00122800.00122800.0013316459300
2010-09-10116100.00123000.00116100.00123000.0024629657500
2010-09-09118500.00120000.00118500.00119100.00445270200
2010-09-08120000.00121500.00118600.00118600.00414918400
2010-09-07119700.00122000.00118900.00120200.0014317206000
2010-09-06116500.00122000.00116500.00119800.00799453500
2010-09-03119500.00120900.00118900.00119100.0014517377800
2010-09-02117400.00119800.00117400.00119500.0011613810800
2010-09-01116500.00119500.00115500.00119500.00404694000
2010-08-31115000.00118100.00115000.00118000.0013715918900
2010-08-30113500.00122000.00113500.00115000.0021625432700
2010-08-27112200.00115900.00112200.00113000.00414691200
2010-08-26112500.00114200.00112000.00114000.00728165700
2010-08-25111200.00114000.00111200.00112300.00394392000
2010-08-24112100.00114000.00112100.00112200.00303386100
2010-08-23113100.00115000.00113100.00113700.00313521100
2010-08-20113700.00113700.00113100.00113100.004453600
2010-08-19114000.00115000.00113000.00113600.00505710600
2010-08-18114200.00114700.00114000.00114700.00161827200
2010-08-17114000.00114000.00112400.00112400.00111244600
2010-08-16108500.00115000.00108500.00115000.00495505700
2010-08-13113800.00115500.00110800.00111500.00192154500
2010-08-12116000.00116000.00113400.00114000.00161832800
2010-08-11116500.00116900.00116200.00116200.00323726400
2010-08-10118000.00118100.00117400.00117800.00161884200
2010-08-09117000.00119500.00117000.00118000.00799364100
2010-08-06117300.00119000.00117300.00119000.00556508100
2010-08-05116700.00118500.00116300.00118500.00718374300
2010-08-04116700.00118600.00116500.00116600.0011613664400
2010-08-03117200.00118000.00116100.00117900.00293384900
2010-08-02118500.00118500.00117000.00118000.0022326316300
2010-07-30116700.00118900.00116000.00116200.00809369900
2010-07-29117000.00118500.00116500.00118500.00596951200
2010-07-28115300.00117000.00115300.00116000.00738478400
2010-07-27117000.00118000.00116300.00118000.00192225700
2010-07-26116300.00118300.00116300.00116300.00687993100
2010-07-23116200.00119900.00116200.00117000.0023327476400
2010-07-22117000.00118700.00116000.00116400.0029834907400
2010-07-21115600.00119000.00115600.00117000.0010211996800
2010-07-20115100.00118000.00115100.00115400.00293367800
2010-07-16118000.00118500.00115200.00118500.00333884400
2010-07-15117000.00119300.00117000.00118000.0025329837300
2010-07-14115100.00120000.00115100.00120000.009110741100
2010-07-13117700.00117700.00115800.00115800.00859888700
2010-07-12115000.00119000.00113300.00119000.0022626374600
2010-07-09114100.00117500.00114100.00116500.009310756000
2010-07-08118000.00118000.00115000.00115300.0010912638100
2010-07-07115300.00116000.00113600.00115000.0019422337700
2010-07-06115300.00118000.00115000.00116400.0011112877400
2010-07-05123800.00123800.00116100.00119000.0010712805100
2010-07-02122400.00125000.00114800.00124500.0018121550300
2010-07-01113400.00130000.00113100.00124100.0050062005300
2010-06-30111000.00118000.00111000.00116200.0031536569400
2010-06-29110000.00115500.00110000.00115500.0019722344500
2010-06-28110000.00112800.00108700.00110000.0013715095800
2010-06-25109600.00117500.00109600.00113000.0026730575500
2010-06-24112000.00118000.00112000.00114500.0034039052900
2010-06-23108100.00129000.00104100.00115900.0042548451000
2010-06-22106000.00113700.00105400.00108500.001246137853800
2010-06-2192600.0099000.0091800.0098700.0015314616700
2010-06-1898600.0098800.0096000.0097100.00363507800
2010-06-1799000.0099000.0094500.0097100.00413997500
2010-06-1699800.0099800.0097000.0099000.00656444500
2010-06-1597500.00100000.0097500.0099800.00727127800
2010-06-1497000.0097400.0095500.0097400.00908711500
2010-06-1195300.0097000.0095000.0097000.00878328700
2010-06-1095000.0095000.0093000.0095000.00747012800
2010-06-0994600.0095000.0093000.0093900.00706599300
2010-06-0891600.0095000.0091600.0094000.00545052700
2010-06-0793000.0094000.0091000.0093100.0011410621100
2010-06-0494300.0095000.0092500.0094000.00555185500
2010-06-0394000.0094600.0089800.0094400.00272519900
2010-06-0294600.0094600.0093400.0094500.00666223200
2010-06-0192300.0093100.0091200.0093100.00504623700
2010-05-3190000.0092200.0089500.0091300.00534825500
2010-05-2889800.0090000.0088700.0090000.00625555900
2010-05-2790000.0090000.0088100.0089800.00443926800
2010-05-2692000.0092000.0088800.0090500.00978800700
2010-05-2590000.0091400.0088800.0091400.0014412992700
2010-05-2488900.0090500.0088400.0090000.00908029400
2010-05-2189900.0089900.0086000.0088900.0013611965400
2010-05-2089000.0090000.0088000.0088400.00988748100
2010-05-1984800.0089500.0083100.0089000.0020617801100
2010-05-1883700.0085000.0083500.0084800.0012210315300
2010-05-1783200.0085700.0083200.0085000.0012610627000
2010-05-1485500.0086200.0083500.0086200.00605116600
2010-05-1387000.0087000.0085300.0085700.00292504700
2010-05-1283000.0089500.0083000.0088900.00665621600
2010-05-1184000.0085300.0082500.0082500.00968061600
2010-05-1082100.0084400.0082100.0083500.0021517875900
2010-05-0786000.0086400.0081100.0085900.0042635864200
2010-05-0689000.0094100.0087200.0087200.0057651388400
2010-04-30100900.00100900.0096500.0099500.0025725476300
2010-04-28100000.00101900.0099200.00100000.0010810834000
2010-04-27101000.00102500.00100900.00101500.0011511661400
2010-04-2699500.00102600.0099500.00102600.0016817024900
2010-04-2399400.0099900.0097600.0099600.0011311205700
2010-04-2296400.0099400.0095300.0099000.0014714353600
2010-04-2195100.0097000.0095100.0095100.001308126694800
2010-04-2093900.0095200.0092500.0095000.0012611907300
2010-04-1991700.0093700.0090700.0093000.001957182291600
2010-04-1692500.0095000.0091100.0091500.002395223168900
2010-04-1590900.0091700.0090500.0091700.0015914467900
2010-04-1490000.0091000.0090000.0090400.0014413010800
2010-04-1390300.0090300.0090000.0090000.00312792700
2010-04-1290000.0090300.0090000.0090300.00524681800
2010-04-0990000.0091200.0089900.0090000.00696249900
2010-04-0889500.0091000.0089000.0091000.0018316440200
2010-04-0790600.0090600.0089600.0089600.00433870000
2010-04-0691400.0091400.0089800.0090600.00605428600
2010-04-0590000.0091500.0090000.0091500.0013412105000
2010-04-0284600.0089900.0084600.0089900.0021118235900
2010-04-0186700.0086700.0085100.0086000.00474021900
2010-03-3186700.0086700.0085600.0086700.00786739800
2010-03-3085600.0086500.0085000.0085200.0014712567200
2010-03-2985000.0086800.0083500.0086800.0014512357500
2010-03-2684000.0086200.0083000.0085500.0036531011700
2010-03-2583000.0084700.0082500.0084700.0035529736400
2010-03-2485000.0085100.0084500.0084500.0017114504000
2010-03-2385900.0087300.0085600.0085900.0032227759100
2010-03-1986000.0087500.0084600.0087400.0042636618400
2010-03-1889900.0089900.0083900.0085900.00112497699000
2010-03-1794000.0094400.0092900.0092900.0040037356400
2010-03-1694500.0094500.0092600.0093900.00857983300
2010-03-1593000.0094800.0093000.0094600.00605638400
2010-03-1293000.0093000.0092100.0092500.00928521300
2010-03-1192400.0093200.0092000.0093000.00545010200
2010-03-1093200.0093300.0092000.0092500.00746860100
2010-03-0993200.0095300.0091800.0095000.0031228991600
2010-03-0895000.0095500.0092000.0095500.0034232039600
2010-03-0595200.0095200.0093000.0094000.00999313300
2010-03-0495100.0095600.0095000.0095100.00191809000
2010-03-0393500.0094200.0093000.0094200.00989178000
2010-03-0294300.0096500.0093900.0096500.0011911285700
2010-03-0194400.0094400.0092600.0094300.00383552700
2010-02-2692900.0093000.0092000.0092900.00232137000
2010-02-2591600.0092800.0091600.0092800.00222035500
2010-02-2492900.0092900.0091500.0091500.00383505400
2010-02-2391700.0091900.0091500.0091900.008734000
2010-02-2291000.0092000.0090600.0091700.00222005900
2010-02-1991500.0093000.0091500.0091700.00393604100
2010-02-1891600.0092200.0091500.0091500.0012211170400
2010-02-1792000.0092800.0091600.0091900.00292670600
2010-02-1693000.0093000.0091500.0092000.00928466600
2010-02-1591500.0091900.0091500.0091600.00847695300
2010-02-1291500.0092000.0091500.0092000.0015113842300
2010-02-1092000.0092900.0092000.0092000.00625707700
2010-02-0993000.0093100.0092200.0092200.00625727700
2010-02-0894500.0094600.0092000.0094500.0010710014800
2010-02-0595000.0095000.0093000.0094500.00383587400
2010-02-0496000.0096900.0096000.0096700.00222120900
2010-02-0395100.0096100.0095000.0096100.00333160900
2010-02-0295000.0095800.0093700.0095800.0011911278300
2010-02-0195000.0095800.0094000.0095100.00646057500
2010-01-2995100.0096900.0092100.0096700.0016115131200
2010-01-2894000.0096500.0094000.0095000.0010610067000
2010-01-2795200.0096400.0094000.0094000.0015815059700
2010-01-2699000.0099000.0097800.0098600.0010410245200
2010-01-2598000.0098500.0097600.0098100.00868447500
2010-01-2297400.0098200.0097100.0097500.0010910633400
2010-01-2198100.0098100.0096200.0097800.0021320685200
2010-01-2099000.0099500.0095700.0096900.0044843448500
2010-01-1999500.00100000.0098900.0099500.0011010947600
2010-01-1899500.00101100.0098500.00100000.0014714704500
2010-01-1599600.0099900.0097900.0099500.0011811676600
2010-01-14101000.00101800.0099600.0099600.00404011700
2010-01-13101000.00101000.0099600.00100000.00575710100
2010-01-12102500.00103500.00100900.00101000.00777860200
2010-01-08103000.00103900.00102800.00103500.00444540500
2010-01-07105500.00107000.00104000.00104000.009610166000
2010-01-06106100.00107000.00105100.00106700.00394152700
2010-01-05106000.00107300.00106000.00107200.00677157700
2010-01-04106700.00107000.00105100.00106000.00232444000
2009-12-30102500.00106900.00100800.00106800.0018018765200
2009-12-2996200.00106500.0096000.00106500.0011211275200
2009-12-2896500.0096500.0094900.0096500.00383646300
2009-12-2593000.0095000.0093000.0094700.00373473100
2009-12-2493900.0096400.0093500.0094500.00918583900
2009-12-2297000.0097600.0096000.0096900.00424051200
2009-12-2197100.0098100.0096100.0097100.00131256300
2009-12-1898000.0098400.0097100.0097100.00232253100
2009-12-1799300.00100900.0098500.0098500.00504981500
2009-12-16100000.00100000.0098100.0099200.00403941400
2009-12-1598500.0099900.0097600.0099900.00131278400
2009-12-1499000.0099000.0098500.0098500.006592100
2009-12-1199700.0099800.0098800.0099000.00343388100
2009-12-1099400.00100700.0099400.0099800.005500100
2009-12-09103500.00103500.0099700.00100100.00323222500
2009-12-08105900.00106000.00103500.00103500.00515372000
2009-12-07103000.00107700.00103000.00106000.00879175200
2009-12-04103300.00107600.00103300.00107400.00818635400
2009-12-03105100.00106400.00105000.00106400.00202117300
2009-12-02107000.00107000.00104800.00105100.00363824300
2009-12-0198800.00107000.0098500.00107000.00646526700
2009-11-3090000.0099700.0090000.0099700.00625939500
2009-11-2797500.0097800.0092500.0092500.00575377400
2009-11-2699800.0099800.0097100.0097900.00121187600
2009-11-25100000.00100900.0098900.0099000.00444393800
2009-11-2495900.00100000.0095900.0098000.00525070400
2009-11-2092200.0098900.0091800.0098900.0011411009400
2009-11-1996200.0096200.0091000.0092200.00888282700
2009-11-1898700.0098900.0096100.0098500.00959239600
2009-11-1798200.0099000.0097000.0098900.00585688800
2009-11-1699800.0099800.0097500.0098400.00444338800
2009-11-1397900.00102000.0097600.00102000.00474637000
2009-11-1299500.0099500.0097600.0097900.00353442200
2009-11-11101000.00101000.0099500.0099500.0010710712600
2009-11-1099000.00102000.0099000.00101800.00242410400
2009-11-0999000.00101000.0095000.0099300.00595791800
2009-11-0699300.00100900.0099300.0099800.00141399600
2009-11-05104800.00104900.0099000.0099000.00272736800
2009-11-04103600.00105000.00102800.00103100.00303129100
2009-11-0299700.00103600.0096000.00103600.0020620307700
2009-10-30100000.00103900.0098500.00103700.00626288500
2009-10-29104000.00104000.0099000.0099900.0012312291400
2009-10-28108300.00108300.00104000.00104500.00889230200
2009-10-27106000.00108500.00104500.00108500.00596230100
2009-10-26108800.00109900.00105000.00108800.0011111891000
2009-10-23110800.00111900.00108800.00110000.00829044900
2009-10-22116000.00116000.00108800.00108800.0013915452300
2009-10-21116100.00118000.00113500.00114000.00667654200
2009-10-20120300.00121600.00118100.00118100.00586981700
2009-10-19122900.00125000.00117000.00124000.00799746200
2009-10-16116000.00125500.00115200.00125500.0015819103300
2009-10-15121900.00121900.00114300.00119000.0012714906400
2009-10-14126000.00131000.00110300.00122000.0069586994900
2009-10-13109000.00125700.00108000.00125700.0057068482200
2009-10-09104500.00105700.00104500.00105700.00616407600
2009-10-08100900.00104000.00100900.00104000.00525317500
2009-10-07102000.00104000.0098700.00102900.00999991100
2009-10-06100200.00101100.0099000.00100800.00636325200
2009-10-05102900.00102900.0096500.0098200.00757475600
2009-10-0297900.0099900.0097600.0099900.001009882200
2009-10-0196300.0099900.0096300.0099900.00878559100
2009-09-3095400.0099400.0093200.0099300.0023122318100
2009-09-2994500.0095800.0094500.0095600.00343233700
2009-09-2895500.0095500.0092000.0095000.00585496500
2009-09-2595500.0097900.0095500.0097900.00726967400
2009-09-2496200.0096700.0095700.0096000.0010710287900
2009-09-18100300.00100300.0096000.0098000.0015815498700
2009-09-1799300.00100000.0099300.0099300.00878652600
2009-09-1699000.00101000.0099000.0099700.0016616524700

   ※ 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。 

Twitter