[9424 JQスタンダード] 日本通信 日足 時系列データ

[9424 JQスタンダード] 日本通信 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-125650.005840.005550.005830.00648136799060
2013-07-115450.005610.005400.005540.00403422326610
2013-07-105680.005680.005470.005470.00705439250260
2013-07-095800.005850.005690.005760.00429924783130
2013-07-086060.006060.005810.005860.00503829775970
2013-07-056000.006030.005810.005860.00930054946480
2013-07-045450.005980.005400.005900.001039058574690
2013-07-035450.005460.005370.005390.00461525012640
2013-07-025300.005380.005270.005330.00319317015820
2013-07-015210.005260.005180.005250.00221411573900
2013-06-285140.005260.005130.005200.00383819950760
2013-06-274975.005120.004900.005120.00483924297825
2013-06-265210.005230.004950.004975.00895645628190
2013-06-255180.005240.005050.005100.00438422526810
2013-06-245340.005350.005260.005310.00352818695930
2013-06-215200.005320.005120.005280.00367419110360
2013-06-205300.005380.005270.005300.00252813433030
2013-06-195450.005540.005330.005330.00524628626060
2013-06-185400.005430.005260.005370.00265914239090
2013-06-175230.005350.005210.005330.00346618276490
2013-06-145400.005450.005280.005350.00400421336300
2013-06-135480.005480.005200.005370.00552029488520
2013-06-125420.005580.005400.005580.00219212002840
2013-06-115800.005820.005500.005580.00528529861360
2013-06-105500.005590.005400.005560.00600832895230
2013-06-075000.005200.004910.005200.001480874269825
2013-06-065850.005900.005180.005370.00957853221140
2013-06-056000.006090.005850.005940.00599435939310
2013-06-046040.006040.005840.005940.00869651639190
2013-06-036100.006100.005950.006010.00510030706920
2013-05-316060.006210.006040.006100.00426626007820
2013-05-306190.006250.005910.005960.00741144803850
2013-05-296160.006330.006080.006290.00725545247740
2013-05-286060.006160.006010.006040.00795548370360
2013-05-276010.006150.006010.006060.00701842552800
2013-05-246150.006380.006010.006150.001455189780640
2013-05-236870.006880.006180.006210.0015734100692630
2013-05-226570.006790.006480.006790.001074970969250
2013-05-216840.006910.006610.006670.001340190652040
2013-05-207000.007000.006800.006830.001091775494650
2013-05-176600.007020.006440.006840.001106575203590
2013-05-166890.006940.006030.006700.0022068144407320
2013-05-157100.007130.006500.006710.0022247151254260
2013-05-146810.007200.006810.007050.0020854145084050
2013-05-137300.007420.007000.007070.0025732184625370
2013-05-107880.008000.007400.007500.0035688273943330
2013-05-097850.007880.007310.007470.0032828247768640
2013-05-086880.007750.006850.007700.0070458518833440
2013-05-076650.006790.006500.006750.0024910164340090
2013-05-026500.006500.006230.006480.0015838100944180
2013-05-016910.006910.006270.006600.0075977509931930
2013-04-305820.005920.005820.005910.00450426498250
2013-04-265950.005960.005800.005820.00938155042410
2013-04-256100.006140.005850.005940.001086465128760
2013-04-246190.006200.005980.006080.00831750606210
2013-04-236050.006250.006010.006090.0018824115067840
2013-04-225870.006010.005820.005980.00840449965110
2013-04-196050.006130.005900.005940.001312078673520
2013-04-186210.006300.006040.006130.0018715115277860
2013-04-175940.006450.005880.006240.0056413349238300
2013-04-165650.005880.005640.005840.001300074690470
2013-04-155560.005920.005500.005850.0028191162318770
2013-04-125570.005580.005410.005430.00786643170640
2013-04-115450.005600.005370.005490.001497481999750
2013-04-105290.005360.005270.005350.00705837584020
2013-04-095350.005390.005250.005290.00872246343340
2013-04-085360.005490.005310.005370.001550183020130
2013-04-055550.005550.005300.005360.001598286051220
2013-04-045570.005650.005380.005550.001215467089610
2013-04-035500.005930.005490.005570.0018333102864310
2013-04-025300.005550.005060.005490.0026345140063350
2013-04-016420.006550.005390.005550.00115977717038700
2013-03-295300.005620.005240.005620.0041232225976390
2013-03-284920.004955.004900.004915.00501024614940
2013-03-274910.004945.004905.004925.00408020067430
2013-03-264950.004955.004905.004935.00411020238960
2013-03-254950.005000.004940.004940.00510525282760
2013-03-225060.005090.004975.004980.00630531606265
2013-03-215160.005160.005080.005090.00496225367450
2013-03-195150.005200.005060.005120.00983050377210
2013-03-184905.005130.004900.005070.001295864522135
2013-03-154915.004915.004895.004915.00393919319315
2013-03-144900.004925.004895.004915.00297414593190
2013-03-134895.004930.004860.004900.00467222905855
2013-03-124930.004930.004880.004895.00679533257475
2013-03-114905.004930.004900.004930.00537026376045
2013-03-084900.004950.004890.004905.00467422948235
2013-03-074950.004950.004870.004905.00645031649120
2013-03-064910.004945.004890.004905.00594429167760
2013-03-054920.004930.004880.004890.00378718555870
2013-03-044955.004955.004890.004920.00318515658255
2013-03-014885.004945.004875.004945.00232211394695
2013-02-284900.004920.004850.004880.00516825291140
2013-02-274940.004960.004895.004920.00398619612215
2013-02-264950.004960.004930.004940.00496824557630
2013-02-255010.005050.004955.005010.00608530413440
2013-02-224985.005020.004950.004995.00566428241925
2013-02-214910.005030.004910.005000.00594729590505
2013-02-205000.005050.004920.005000.00650932511750
2013-02-194790.005120.004790.004965.001369367574780
2013-02-184710.004815.004700.004790.00826039227550
2013-02-154850.004950.004700.004715.001059451096835
2013-02-144810.004955.004810.004845.00790238591305
2013-02-134955.004965.004800.004800.001253161176395
2013-02-125070.005080.004965.005000.00973848883115
2013-02-085030.005070.005000.005050.001166858643110
2013-02-075100.005110.005010.005050.001053653097650
2013-02-065200.005270.005020.005080.0026051133522580
2013-02-054770.005140.004770.005140.0067324331710475
2013-02-045820.005920.005700.005710.001361278836980
2013-02-015750.005900.005750.005810.00958755797360
2013-01-315870.005900.005770.005830.00867450484700
2013-01-305770.005920.005750.005810.00897752412150
2013-01-295910.005910.005760.005800.001100564076800
2013-01-286020.006040.005820.005890.001495188822890
2013-01-255950.006170.005940.006040.001418885733000
2013-01-245950.006010.005830.005930.001084064143480
2013-01-236060.006060.005750.005760.001613895153420
2013-01-225810.006100.005800.006080.0018381109918270
2013-01-215720.005910.005710.005810.00970056434870
2013-01-185740.005820.005680.005720.00748043009470
2013-01-175680.005860.005570.005640.001082961582150
2013-01-165990.006000.005720.005790.001353379019970
2013-01-156210.006230.006000.006040.001500191582840
2013-01-116300.006320.006110.006200.0024665152972470
2013-01-105770.006140.005760.006110.0027405162693900
2013-01-095660.005780.005650.005720.00685839133230
2013-01-085840.005850.005620.005630.001629493585520
2013-01-075360.005650.005300.005580.001518083047460
2013-01-045400.005400.005290.005350.00910948611800
2012-12-285300.005380.005250.005320.00570430220810
2012-12-275200.005490.005130.005370.001529881125610
2012-12-265160.005200.005110.005160.00757439008520
2012-12-255200.005220.005150.005190.00528827396080
2012-12-215270.005290.005180.005190.00852744642340
2012-12-205300.005310.005260.005280.00526127799150
2012-12-195270.005330.005180.005310.00842844163740
2012-12-185360.005360.005210.005250.00976151451270
2012-12-175460.005470.005360.005360.00847945828560
2012-12-145490.005540.005350.005360.0028173153390330
2012-12-135200.005200.005130.005190.00634332747970
2012-12-125130.005200.005130.005190.00450223271600
2012-12-115160.005160.005110.005120.00420121540280
2012-12-105180.005180.005140.005160.00513526508900
2012-12-075190.005200.005120.005170.00617231841300
2012-12-065190.005220.005140.005170.00420921791020
2012-12-055160.005210.005150.005180.00238512340470
2012-12-045240.005250.005170.005180.00417421736120
2012-12-035210.005280.005200.005240.00304015908760
2012-11-305200.005280.005180.005210.00507126460240
2012-11-295150.005280.005150.005180.00354518445820
2012-11-285200.005210.005100.005180.00633832598790
2012-11-275340.005350.005220.005220.00749239546730
2012-11-265340.005380.005300.005340.00652034820040
2012-11-225280.005330.005250.005280.00552029192820
2012-11-215210.005380.005200.005280.00674235438490
2012-11-205140.005450.005140.005260.001592684188740
2012-11-195140.005150.005090.005090.00788440308310
2012-11-165090.005130.005000.005060.001156758600160
2012-11-155100.005180.005030.005150.001083355138010
2012-11-145050.005180.004980.005140.001570179278875
2012-11-135300.005380.005100.005100.0073440381526620
2012-11-126000.006590.005950.006100.0044282279410820
2012-11-095730.005970.005690.005840.001096164159460
2012-11-085860.005990.005680.005840.001487486656430
2012-11-076200.006470.005940.006000.0044078270857010
2012-11-065460.006270.005380.006270.0076436455304570
2012-11-055220.005360.005210.005270.00688336441500
2012-11-025210.005450.005210.005300.001170861980890
2012-11-015100.005390.005090.005280.001514079588230
2012-10-314990.005510.004940.005110.0026797139077120
2012-10-305180.005230.004990.004995.001334467577385
2012-10-295390.005390.005170.005240.001111758204890
2012-10-265420.005420.005370.005370.00695737557940
2012-10-255510.005550.005370.005450.00619433736260
2012-10-245600.005620.005490.005500.00841346602610
2012-10-235580.005670.005570.005590.00427523951200
2012-10-225600.005600.005530.005560.00416423186490
2012-10-195700.005700.005580.005650.00433224484090
2012-10-185550.005670.005520.005650.00758442538470
2012-10-175600.005650.005450.005500.00670737246940
2012-10-165380.005700.005380.005540.00909350434600
2012-10-155370.005450.005330.005410.00511627583930
2012-10-125650.005700.005300.005450.001496981627560
2012-10-115590.005830.005590.005700.00761443339220
2012-10-105940.005940.005660.005700.001498586482070
2012-10-096010.006090.006000.006010.00721343459090
2012-10-056090.006160.006050.006070.00532632446690
2012-10-046080.006170.006050.006090.00600036593400
2012-10-036350.006400.006160.006180.00587636966470
2012-10-026160.006400.006160.006310.001064567002120
2012-10-016220.006330.006030.006100.00749346003220
2012-09-286300.006370.006260.006270.00303019108250
2012-09-276400.006430.006310.006310.00360922993570
2012-09-266400.006420.006350.006370.00401125582410
2012-09-256410.006520.006410.006470.00395225510170
2012-09-246550.006570.006390.006450.00525433935250
2012-09-216600.006610.006510.006530.00400626250180
2012-09-206680.006730.006500.006570.00789952252720
2012-09-196650.006740.006610.006660.00407727098470
2012-09-186630.006720.006570.006700.00560937262420
2012-09-146640.006900.006630.006730.001115675239550
2012-09-136430.006600.006430.006550.00652342466660
2012-09-126410.006480.006370.006480.00488131319780
2012-09-116370.006490.006370.006450.00440128260510
2012-09-106360.006440.006350.006350.00396425290640
2012-09-076420.006500.006310.006400.00476130493360
2012-09-066400.006500.006310.006310.00450528735600
2012-09-056700.006710.006440.006480.00544735654820
2012-09-046820.006920.006700.006710.00655444585650
2012-09-036650.006900.006650.006750.00934563418720
2012-08-316500.006590.006380.006530.001346087530100
2012-08-307200.007340.006800.006800.00978169386930
2012-08-297200.007220.007100.007160.00444331843810
2012-08-287410.007450.007240.007270.00627046016540
2012-08-277530.007530.007440.007440.00329924638060
2012-08-247530.007560.007470.007550.00204515338920
2012-08-237510.007640.007490.007570.00313823670470
2012-08-227630.007680.007550.007660.00322424485750
2012-08-217700.007710.007650.007690.00239118364580
2012-08-207680.007760.007650.007720.00489537736590
2012-08-177550.007610.007480.007600.00307623254910
2012-08-167390.007480.007350.007470.00340325215980
2012-08-157430.007450.007380.007410.00194314397530
2012-08-147400.007530.007390.007410.00300322335210
2012-08-137410.007440.007390.007400.00150911177970
2012-08-107400.007500.007370.007440.00350425985140
2012-08-097600.007640.007380.007450.00594944646090
2012-08-087680.007760.007620.007680.00304923417890
2012-08-077500.007700.007500.007610.00597245459150
2012-08-067330.007560.007300.007460.001232891436330
2012-08-037520.007930.007520.007550.0030239229263310
2012-08-029000.009080.008900.009020.00530247639480
2012-08-018780.008930.008770.008880.00200417717390
2012-07-318510.008940.008470.008930.00571549561870
2012-07-308210.008530.008210.008440.00425235627360
2012-07-278160.008320.008140.008270.00335527603100
2012-07-268000.008130.007940.008120.00243619606710
2012-07-258030.008080.007940.007950.00295023591440
2012-07-248120.008400.008100.008120.00561445871690
2012-07-238630.008640.008120.008280.00591049366780
2012-07-208690.008750.008660.008730.00349430394260
2012-07-198740.008890.008710.008760.00381833556380
2012-07-188960.009000.008850.008860.00429938340740
2012-07-179000.009140.008910.009020.00562350792810
2012-07-138900.009150.008860.009040.00525347383990
2012-07-129480.009530.008930.008930.00966389050000
2012-07-119150.009470.009100.009400.00856879242390
2012-07-109100.009240.009100.009190.00622157140100
2012-07-099000.009230.008910.009050.00710864459410

   ※ 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