[9436 JQスタンダード] 沖縄セルラー 日足 時系列データ

[9436 JQスタンダード] 沖縄セルラー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122600.002610.002530.002600.001660042841000
2013-07-112600.002660.002555.002580.001460038253800
2013-07-102542.002600.002530.002600.00950024479600
2013-07-092520.002530.002505.002530.00440011075800
2013-07-082510.002538.002489.002491.001240031161000
2013-07-052509.002510.002467.002495.00690017165900
2013-07-042419.002499.002400.002470.001270030976300
2013-07-032325.002500.002310.002410.003730090204100
2013-07-022279.002315.002260.002309.001790041081500
2013-07-012220.002290.002220.002257.002060046410800
2013-06-282210.002225.002190.002210.001050023224000
2013-06-272187.002200.002165.002198.001130024772300
2013-06-262195.002208.002113.002189.001270027288600
2013-06-252192.002200.002188.002188.00470010310600
2013-06-242185.002209.002183.002200.0039008551300
2013-06-212192.002200.002182.002182.001410030927900
2013-06-202190.002203.002186.002191.001680036787300
2013-06-192200.002209.002199.002203.00670014754200
2013-06-182186.002195.002185.002190.002690058912200
2013-06-172198.002201.002171.002197.00820018003800
2013-06-142240.002259.002199.002205.00910020189900
2013-06-132300.002300.002213.002237.0024005409500
2013-06-122206.002300.002206.002300.00500011352000
2013-06-112200.002252.002176.002252.00560012471700
2013-06-102203.002255.002160.002168.001220026784900
2013-06-072175.002200.002152.002175.001550033657100
2013-06-062300.002330.002230.002230.0041009336900
2013-06-052399.002400.002330.002330.0034008092200
2013-06-042302.002330.002180.002330.002120047640600
2013-06-032400.002400.002300.002348.001400032868600
2013-05-312481.002481.002442.002449.00430010573800
2013-05-302554.002554.002480.002484.00680017024800
2013-05-292588.002620.002540.002554.001010026058000
2013-05-282470.002580.002459.002580.00930023486400
2013-05-272510.002539.002431.002484.001550038443300
2013-05-242593.002610.002536.002548.002510064809500
2013-05-232628.002642.002572.002585.001820047589500
2013-05-222662.002662.002620.002625.00930024523200
2013-05-212699.002699.002650.002657.00670017851200
2013-05-202701.002708.002644.002685.002000053919100
2013-05-172680.002709.002680.002700.001430038596000
2013-05-162620.002698.002620.002680.001860049563700
2013-05-152670.002684.002650.002670.001520040515700
2013-05-142684.002684.002633.002670.001920051002900
2013-05-132700.002725.002663.002712.001140030797600
2013-05-102750.002762.002725.002725.001710046932900
2013-05-092787.002829.002769.002789.001300036274000
2013-05-082800.002814.002780.002810.001270035554000
2013-05-072800.002830.002784.002815.001620045545500
2013-05-022750.002780.002750.002780.001450040150600
2013-05-012770.002778.002750.002750.001790049399800
2013-04-302745.002768.002733.002745.001780048960400
2013-04-262719.002778.002716.002718.001990054322800
2013-04-252570.002719.002570.002716.003150083237600
2013-04-242550.002599.002500.002573.003130080150600
2013-04-232550.002565.002525.002565.0039300100223300
2013-04-222550.002561.002545.002555.002160055118800
2013-04-192521.002565.002500.002530.001090027552400
2013-04-182537.002560.002520.002550.001200030530200
2013-04-172460.002520.002460.002508.002760068870300
2013-04-162406.002454.002405.002454.001480035889500
2013-04-152446.002449.002405.002418.001310031800100
2013-04-122391.002449.002389.002449.002620063191700
2013-04-112354.002390.002343.002378.001980046916800
2013-04-102329.002359.002327.002348.002080048737600
2013-04-092320.002323.002302.002317.002900067239200
2013-04-082330.002331.002280.002290.003780087019500
2013-04-052325.002345.002290.002328.002650061542500
2013-04-042330.002330.002270.002320.001110025572200
2013-04-032321.002345.002261.002323.001030023959000
2013-04-022295.002381.002240.002321.002920067007900
2013-04-012380.002390.002307.002360.002750064711900
2013-03-292250.002358.002250.002358.002830065634000
2013-03-282265.002271.002195.002250.003600080075900
2013-03-272240.002324.002240.002315.003070070371800
2013-03-262390.002390.002354.002360.001710040443700
2013-03-252430.002448.002390.002440.002620063313800
2013-03-222430.002449.002409.002429.003880094314400
2013-03-212298.002380.002271.002380.002430056521100
2013-03-192250.002280.002248.002268.001420032154000
2013-03-182197.002256.002197.002255.002030045190100
2013-03-152190.002194.002155.002190.0079800174564800
2013-03-142140.002186.002128.002186.001490032109200
2013-03-132140.002155.002128.002135.001980042257900
2013-03-122152.002152.002125.002137.001390029672000
2013-03-112176.002176.002131.002152.002310049597500
2013-03-082315.002315.002160.002176.003370076395500
2013-03-072117.002187.002115.002187.003100066194400
2013-03-062075.002105.002075.002105.002030042467800
2013-03-052071.002085.002070.002085.002160044897700
2013-03-042108.002108.002089.002092.001600033568200
2013-03-012080.002103.002054.002103.002270047251200
2013-02-282087.002099.002063.002085.002440050981700
2013-02-272025.002080.002013.002080.004080083496500
2013-02-261970.002027.001969.002027.002880057401300
2013-02-251970.002000.001959.001995.0062800124425000
2013-02-221916.001986.001912.001965.0088900173154600
2013-02-211856.001935.001856.001916.00253300478982500
2013-02-201912.001917.001856.001856.0083200157922300
2013-02-191945.001945.001915.001920.003800073517000
2013-02-181950.001956.001945.001951.003490068109600
2013-02-151960.001971.001949.001962.003280064217400
2013-02-141899.001995.001896.001966.0096500188073300
2013-02-132033.002035.002021.002029.00500010153100
2013-02-122030.002035.002025.002030.00760015430900
2013-02-082052.002055.002035.002035.00670013728600
2013-02-072065.002065.002041.002041.00820016851800
2013-02-062033.002065.002033.002065.00960019642600
2013-02-052030.002033.002028.002030.0026005280200
2013-02-042032.002033.002025.002030.0047009544000
2013-02-012034.002034.002015.002030.00880017833200
2013-01-311999.002030.001998.002003.001260025368800
2013-01-302000.002000.001995.001998.001060021193700
2013-01-291970.002000.001968.002000.001120022250900
2013-01-281966.001973.001951.001970.001020020038500
2013-01-251953.001970.001953.001970.00710013929000
2013-01-241949.001954.001930.001930.0046008952800
2013-01-231940.001968.001940.001945.0035006824600
2013-01-221951.001951.001932.001932.0018003498500
2013-01-211974.001974.001941.001951.0019003727400
2013-01-181905.002000.001882.001940.002050039309800
2013-01-171871.001901.001863.001900.001980037377800
2013-01-161905.001906.001890.001898.0033006281100
2013-01-151910.001924.001905.001905.0046008780800
2013-01-111907.001916.001906.001916.0022004201800
2013-01-101914.001918.001906.001907.00680012986000
2013-01-091912.001914.001907.001914.0021004011900
2013-01-081913.001917.001910.001912.0038007269500
2013-01-071862.001915.001862.001913.00890016745400
2013-01-041850.001858.001842.001857.00660012221900
2012-12-281846.001859.001838.001838.00780014396600
2012-12-271842.001847.001838.001838.0021003872300
2012-12-261838.001840.001830.001838.001400025728400
2012-12-251838.001848.001838.001838.00740013620700
2012-12-211838.001840.001808.001838.002370043552700
2012-12-201838.001839.001830.001838.002290042090200
2012-12-191840.001846.001831.001838.002880052959700
2012-12-181838.001845.001838.001838.00650011959300
2012-12-171845.001845.001838.001838.0036006621900
2012-12-141838.001845.001838.001845.00650011958200
2012-12-131838.001839.001837.001838.00970017828800
2012-12-121835.001839.001829.001838.004570083984400
2012-12-111842.001842.001838.001838.00650011954400
2012-12-101839.001845.001838.001842.00900016564600
2012-12-071840.001840.001838.001839.00680012502300
2012-12-061835.001840.001818.001838.001600029381800
2012-12-051811.001839.001811.001835.00550010063100
2012-12-041836.001839.001825.001830.001110020339500
2012-12-031810.001840.001810.001820.001140020720900
2012-11-301800.001817.001800.001814.00680012301400
2012-11-291809.001809.001800.001800.00840015135600
2012-11-281780.001810.001779.001810.002040036596400
2012-11-271740.001780.001740.001780.001990034914600
2012-11-261740.001745.001735.001736.0048008348000
2012-11-221739.001745.001730.001735.0047008176700
2012-11-211739.001740.001720.001733.001060018361700
2012-11-201730.001730.001720.001720.001630028044900
2012-11-191708.001728.001708.001720.001070018400200
2012-11-161694.001715.001685.001709.00960016340800
2012-11-151699.001699.001650.001680.00910015163200
2012-11-141697.001710.001691.001692.001480025146200
2012-11-131699.001699.001690.001693.00750012705900
2012-11-121705.001705.001695.001699.0034005780200
2012-11-091667.001710.001667.001710.001370023204600
2012-11-081660.001677.001660.001667.0025004168500
2012-11-071670.001671.001650.001665.0045007465000
2012-11-061653.001682.001653.001670.00730012121400
2012-11-051695.001695.001683.001683.0031005232500
2012-11-021674.001694.001674.001680.0028004718500
2012-11-011674.001686.001656.001674.0057009523000
2012-10-311662.001666.001662.001663.0026004325700
2012-10-301663.001690.001663.001667.0024004025200
2012-10-291697.001697.001650.001657.001580026305500
2012-10-261695.001700.001665.001670.001390023391100
2012-10-251703.001716.001700.001703.001260021510600
2012-10-241683.001714.001670.001703.001070018088300
2012-10-231677.001682.001666.001682.0050008375800
2012-10-221670.001681.001669.001673.00790013229000
2012-10-191670.001678.001666.001670.00620010359300
2012-10-181667.001672.001667.001671.00720012025800
2012-10-171661.001671.001661.001665.0032005340500
2012-10-161666.001670.001658.001660.00870014474900
2012-10-151661.001671.001656.001656.002510041884900
2012-10-121656.001675.001650.001675.002180036111200
2012-10-111653.001670.001651.001657.00620010270200
2012-10-101660.001669.001654.001654.0037006145700
2012-10-091670.001677.001662.001663.001920032033500
2012-10-051698.001700.001672.001677.00800013499900
2012-10-041691.001701.001683.001701.0045007608900
2012-10-031700.001710.001697.001700.0030005107000
2012-10-021710.001711.001695.001695.00630010721300
2012-10-011700.001718.001692.001715.00610010405100
2012-09-281695.001720.001695.001696.0050008496600
2012-09-271716.001718.001715.001718.0022003776000
2012-09-261685.001710.001685.001696.0030005093000
2012-09-25172300.00174000.00172300.00174000.00427260900
2012-09-24170300.00172000.00170300.00172000.00264457100
2012-09-21169800.00171600.00169800.00170200.00335628400
2012-09-20170300.00173000.00169600.00169600.0017329470400
2012-09-19170900.00171500.00170600.00170600.00203420600
2012-09-18171600.00172000.00170400.00170600.008714906200
2012-09-14171200.00172800.00171000.00171800.00172913900
2012-09-13170500.00172000.00170200.00172000.00193253900
2012-09-12170000.00171400.00170000.00170600.0091533100
2012-09-11170000.00170900.00170000.00170100.00264424900
2012-09-10170000.00170500.00170000.00170500.00162721100
2012-09-07170800.00171400.00170000.00170000.00335645300
2012-09-06170500.00171000.00170500.00170700.00101706800
2012-09-05170100.00170500.00169800.00170500.00416978500
2012-09-04173000.00173000.00171700.00171700.00142409400
2012-09-03176100.00176100.00173000.00173100.006711694200
2012-08-31174500.00176500.00171200.00176400.00518927200
2012-08-30172600.00173200.00172600.00173200.0091554000
2012-08-29172800.00172800.00172200.00172500.00437416700
2012-08-28174400.00174500.00174000.00174000.0081394600
2012-08-27175900.00176000.00175900.00176000.00122111900
2012-08-24176000.00177000.00175800.00175800.00152647600
2012-08-23175700.00176800.00175600.00176000.006611624300
2012-08-22175200.00175700.00175000.00175600.00295088100
2012-08-21174500.00175700.00174400.00175700.00457865100
2012-08-20174500.00174500.00174100.00174300.00193313400
2012-08-17174100.00174500.00173700.00174500.00396787400
2012-08-16174400.00174600.00174400.00174400.0081395900
2012-08-15174500.00174900.00174400.00174400.00396807300
2012-08-14174200.00174300.00174000.00174000.0012020891600
2012-08-13174500.00174600.00174000.00174400.006110636400
2012-08-10174500.00174800.00173000.00174300.0026245560000
2012-08-09174100.00174500.00174100.00174500.00254354300
2012-08-08174200.00174500.00173900.00174500.00518883900
2012-08-07173900.00174500.00173900.00174400.006611491100
2012-08-06174300.00174300.00173700.00174300.00529053500
2012-08-03171000.00174300.00171000.00174300.00539199100
2012-08-02171800.00174400.00169000.00174400.006811739200
2012-08-01172000.00172500.00170000.00172500.00101718900
2012-07-31171600.00172000.00171500.00172000.00417039200
2012-07-30171000.00171000.00169300.00171000.00518688600
2012-07-27170000.00170200.00168300.00170200.00244072600
2012-07-26170000.00171900.00166700.00169200.0011819976700
2012-07-25168600.00168900.00166000.00166000.00345702000
2012-07-24166800.00168000.00165300.00166900.00498169900
2012-07-23169000.00169000.00167200.00168500.00162693800
2012-07-20170000.00171000.00168700.00169500.00254242000
2012-07-19167000.00170200.00166500.00169900.008614455000
2012-07-18165600.00168500.00165600.00167000.00132169800
2012-07-17167800.00167800.00165100.00166800.00223665600
2012-07-13165500.00167500.00165500.00165500.00264314700
2012-07-12165300.00166500.00165100.00165800.00254137800
2012-07-11165500.00166900.00164400.00165500.00335454800
2012-07-10165200.00168000.00165200.00166100.00579467300
2012-07-09168000.00168000.00166000.00166000.00315182600

   ※ 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