[9423 JQスタンダード] フォーバルRS 日足 時系列データ

[9423 JQスタンダード] フォーバルRS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-128650.008920.007800.008110.00976380876320
2013-07-118400.009890.008110.008440.0018598169758740
2013-07-107000.009400.006780.008990.0045700379092820
2013-07-097010.007900.006630.007900.00967371389360
2013-07-086900.007340.006600.006900.00806155828560
2013-07-056350.007450.006210.006800.001343093182880
2013-07-046400.007460.006400.006450.001181480831150
2013-07-038950.008950.006280.006660.0043501340119960
2013-07-027450.007450.007450.007450.007555624750
2013-07-016450.006450.006450.006450.008335372850
2013-06-285450.005450.005450.005450.00269014660500
2013-06-274450.004995.004260.004750.00495422704390
2013-06-265300.005360.004380.004450.00916443855055
2013-06-256470.007080.005270.005300.0032004202778390
2013-06-245390.006270.005320.006270.0019054114026410
2013-06-215350.005420.005060.005270.00313216370130
2013-06-205530.005640.005420.005450.0017119434500
2013-06-196050.006140.005560.005560.00350820404060
2013-06-185560.006340.005560.005950.00714342686130
2013-06-175900.005990.005620.005850.00615735684840
2013-06-147010.007300.005920.006050.001055468593470
2013-06-136640.007310.006440.006730.0024274168239700
2013-06-126600.006650.005990.006310.00871254845960
2013-06-116910.007500.006840.007050.001010570926160
2013-06-107200.007650.006660.007650.0014152103823440
2013-06-077660.007710.006310.006650.001152180104250
2013-06-069200.0010560.007660.007810.0031730294472270
2013-06-0510350.0010600.009100.009100.0018793182301950
2013-06-0410890.0012000.009510.0010020.0049453529958210
2013-06-0312990.0013400.0011190.0011190.0048714593730020
2013-05-3126190.0030200.0015190.0015190.00690261461400510
2013-05-3020190.0020190.0020190.0020190.0011913240523470
2013-05-2914190.0014190.0014190.0014190.00223731743030
2013-05-2811190.0011190.0011190.0011190.002953301050
2013-05-279690.009690.009690.009690.00107210387680
2013-05-248190.008190.007500.008190.0027368218462190
2013-05-236190.006190.006190.006190.00928857492720
2013-05-225190.005190.005190.005190.003831987770
2013-05-214490.004490.004490.004490.008113641390
2013-05-203790.003790.003500.003790.001147043342520
2013-05-172889.003090.002865.003090.00430613024860
2013-05-162715.002730.002366.002639.0021935341887
2013-05-153380.003400.002815.002865.0010543294645
2013-05-143010.003395.002761.003350.0021766628175
2013-05-132411.002960.002411.002960.0024116767463
2013-05-102699.002699.002450.002460.006881756810
2013-05-092601.002622.002500.002601.0018504748143
2013-05-082742.002756.002560.002627.009782553819
2013-05-072800.002950.002690.002693.0013353741004
2013-05-022688.002804.002560.002657.0019165142461
2013-05-012621.002670.002500.002588.0024056185572
2013-04-302699.002845.002461.002599.00459612046638
2013-04-263110.003200.002620.002620.001258336937674
2013-04-253015.003320.003015.003320.001297741521890
2013-04-242819.002819.002819.002819.00268755492
2013-04-232000.002319.001950.002319.00834417553711
2013-04-221818.001920.001818.001919.0012262302956
2013-04-191810.001810.001800.001810.00230415315
2013-04-181801.001810.001780.001810.00267481125
2013-04-171810.001810.001780.001810.00182328878
2013-04-161800.001810.001775.001809.00137246282
2013-04-151900.001900.001798.001798.006901248881
2013-04-121840.001902.001782.001902.008361512129
2013-04-111830.002000.001775.001800.0047598716676
2013-04-101779.001780.001745.001775.00494870963
2013-04-091741.001810.001741.001786.0010111787952
2013-04-081770.001788.001741.001788.008931569600
2013-04-051730.001800.001718.001741.005781031419
2013-04-041686.001768.001686.001768.00136233627
2013-04-031694.001740.001694.001700.00276468556
2013-04-021700.001700.001630.001640.00328542697
2013-04-011800.001800.001650.001700.0013542377450
2013-03-291791.001800.001744.001795.00557988571
2013-03-281845.001845.001790.001790.0012292215886
2013-03-271810.001850.001793.001849.00109199666
2013-03-261864.001864.001795.001795.009411728392
2013-03-251844.001870.001840.001840.00432804680
2013-03-221810.001845.001793.001844.00332599009
2013-03-211790.001819.001790.001800.00101181670
2013-03-191790.001828.001790.001793.00255457571
2013-03-181811.001828.001800.001828.0010661924996
2013-03-151840.001948.001760.001838.008181477260
2013-03-141761.002160.001761.001827.00574211146696
2013-03-131845.001845.001700.001760.00380662388
2013-03-121755.001900.001741.001810.006971259070
2013-03-111794.001814.001751.001751.005901052445
2013-03-081850.002050.001760.001800.0018643437996
2013-03-071806.001840.001770.001840.00266476288
2013-03-061750.001851.001740.001830.008161468041
2013-03-051778.001840.001750.001798.006121084912
2013-03-041760.001799.001750.001758.0013632412675
2013-03-011756.001850.001740.001769.0015142693128
2013-02-281750.001750.001730.001750.00422736960
2013-02-271785.001792.001730.001730.00351614401
2013-02-261780.001787.001730.001780.00444785177
2013-02-251800.001805.001740.001800.00226402001
2013-02-221800.001815.001800.001815.00610875
2013-02-211815.001815.001780.001815.00108195915
2013-02-201790.001828.001790.001825.0078140862
2013-02-191753.001857.001753.001757.0090158959
2013-02-181720.001820.001720.001820.0088153608
2013-02-151926.001926.001751.001840.00378688553
2013-02-141980.001980.001899.001927.00187359693
2013-02-131975.001999.001900.001980.00239462523
2013-02-122000.002040.001930.001935.00205407732
2013-02-081900.001978.001900.001978.004384113
2013-02-072030.002030.001900.001900.00274536424
2013-02-062025.002025.001950.001997.00309617396
2013-02-051980.002040.001940.001946.00366725340
2013-02-042015.002015.001910.001970.00185366879
2013-02-011845.001926.001805.001916.00115216817
2013-01-311933.001933.001856.001925.0069129302
2013-01-302000.002000.001910.001972.00317612957
2013-01-291952.002018.001900.002018.00446870799
2013-01-282200.002250.001857.001995.0024324958780
2013-01-251750.002150.001700.002150.005301068323
2013-01-241780.001780.001710.001750.005085833
2013-01-231800.001800.001795.001795.002239520
2013-01-221785.001850.001785.001785.00181323900
2013-01-211880.001897.001880.001897.004075637
2013-01-181890.001890.001810.001840.0085159820
2013-01-1700
2013-01-161899.001899.001850.001850.0071134120
2013-01-151869.001900.001800.001880.008341556815
2013-01-111700.001800.001665.001800.00166294532
2013-01-101664.001750.001637.001750.00534915958
2013-01-091666.001667.001662.001664.00914980
2013-01-081630.001668.001630.001660.003557214
2013-01-071690.001700.001636.001636.00258429388
2013-01-041679.001700.001679.001700.002440531
2012-12-281650.001670.001605.001670.00390634646
2012-12-271736.001736.001640.001730.008941497257
2012-12-261740.002060.001660.001748.0026115011676
2012-12-251699.001699.001647.001660.002948335
2012-12-211700.001700.001672.001672.0035072
2012-12-201695.001700.001651.001700.00269456519
2012-12-191651.001680.001600.001670.00614993298
2012-12-181700.001700.001651.001674.00132220455
2012-12-171829.001839.001700.001700.0065118426
2012-12-141709.001709.001709.001709.001525635
2012-12-131709.001709.001709.001709.001017090
2012-12-121704.001710.001700.001709.0073124399
2012-12-111650.001650.001631.001649.001118092
2012-12-101648.001659.001648.001659.001931452
2012-12-071656.001656.001607.001656.004166916
2012-12-061660.001660.001633.001657.002134669
2012-12-051635.001637.001630.001630.0075122389
2012-12-041641.001685.001640.001641.00395649195
2012-12-031760.001760.001640.001684.00277455981
2012-11-301680.001750.001680.001750.0064111265
2012-11-291740.001750.001650.001750.00202347585
2012-11-281725.001740.001650.001740.00221378297
2012-11-271680.001725.001680.001725.00711865
2012-11-261745.001745.001690.001690.003967909
2012-11-221661.001694.001630.001668.00140231794
2012-11-211741.001741.001662.001662.00102171215
2012-11-201760.001808.001661.001661.00233406108
2012-11-191741.001869.001741.001869.004581066
2012-11-161779.001850.001779.001850.00115207057
2012-11-151730.001730.001660.001660.005390570
2012-11-141744.001744.001656.001656.001118304
2012-11-131671.001671.001670.001670.001321711
2012-11-121690.001700.001690.001700.005390043
2012-11-091658.001658.001658.001658.00711606
2012-11-081638.001643.001632.001632.00711471
2012-11-071625.001625.001625.001625.001016250
2012-11-061700.001700.001700.001700.002237400
2012-11-051661.001670.001661.001670.001118280
2012-11-021850.001850.001694.001741.0062105658
2012-11-011850.001850.001700.001800.001119047
2012-10-311649.001850.001649.001850.0086151467
2012-10-301618.001658.001610.001610.0064103361
2012-10-291680.001698.001680.001698.004575618
2012-10-261690.001690.001600.001690.005389390
2012-10-251620.001625.001600.001625.00711269
2012-10-241649.001649.001600.001624.00711278
2012-10-231627.001649.001627.001649.0034904
2012-10-221689.001689.001590.001596.003759345
2012-10-191699.001779.001600.001620.00120204433
2012-10-181589.001589.001570.001585.004774387
2012-10-171632.001632.001629.001629.004065240
2012-10-161780.001780.001630.001725.004474108
2012-10-151694.001789.001693.001789.005288733
2012-10-121558.001578.001558.001574.004062645
2012-10-1100
2012-10-1000
2012-10-091673.001673.001673.001673.00610038
2012-10-0500
2012-10-0400
2012-10-031630.001630.001630.001630.00711410
2012-10-021790.001790.001630.001630.002541469
2012-10-011750.001750.001750.001750.0011750
2012-09-281700.001700.001700.001700.0035100
2012-09-271700.001700.001630.001700.00610059
2012-09-261850.001850.001725.001725.004073496
2012-09-251750.001750.001749.001750.003357749
2012-09-241750.001750.001750.001750.003357750
2012-09-211750.001750.001750.001750.0035250
2012-09-201750.001750.001750.001750.0035250
2012-09-191720.001720.001691.001691.001728979
2012-09-181920.001920.001760.001760.004279440
2012-09-141710.001960.001689.001840.00119225374
2012-09-131777.001777.001773.001773.0058873
2012-09-121574.001799.001570.001799.00125216973
2012-09-1100
2012-09-101630.001630.001602.001602.0034835
2012-09-071750.001750.001530.001626.0098155920
2012-09-061620.001800.001620.001800.00393669439
2012-09-051600.001684.001580.001590.00141226141
2012-09-041562.001650.001562.001650.003556723
2012-09-031699.001700.001517.001680.006601061690
2012-08-311760.001760.001600.001600.00196324664
2012-08-301810.001810.001754.001760.0076134110
2012-08-2900
2012-08-281900.001900.001820.001820.00916460
2012-08-272050.002050.001901.001901.004489193
2012-08-241900.001980.001860.001860.003465828
2012-08-231790.001790.001790.001790.0011790
2012-08-2200
2012-08-211865.002040.001865.001950.00405800793
2012-08-201785.001865.001785.001865.0059245
2012-08-171825.001825.001825.001825.0011825
2012-08-1600
2012-08-151850.001850.001770.001820.004277320
2012-08-141790.001790.001790.001790.0011790
2012-08-131710.001750.001710.001750.003254799
2012-08-101800.001800.001800.001800.0023600
2012-08-091802.001802.001751.001770.0079140138
2012-08-081800.001871.001800.001811.00168302601
2012-08-071890.002037.001850.001855.00167325318
2012-08-061900.001900.001900.001900.0035700
2012-08-031821.001900.001821.001826.00916785
2012-08-021880.001880.001781.001781.001629090
2012-08-011890.001900.001800.001800.0093170812
2012-07-311853.001900.001853.001900.00917018
2012-07-301880.001900.001880.001900.001630340
2012-07-271850.001900.001850.001850.001324155
2012-07-262034.002034.001840.001840.0060118936
2012-07-2500
2012-07-241900.001960.001830.001914.0093172034
2012-07-231899.001960.001899.001960.002139940
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-132050.002050.001900.002046.00135267567
2012-07-121870.002040.001870.002040.00161321697
2012-07-111900.001900.001900.001900.0047600
2012-07-101998.002000.001902.001902.00119237290
2012-07-091918.001918.001918.001918.0011918

   ※ 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