[9438 JQスタンダード] エムティーアイ 日足 時系列データ

[9438 JQスタンダード] エムティーアイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12830.00830.00808.00815.003710030293300
2013-07-11804.00818.00800.00816.006630053633600
2013-07-10758.00814.00749.00810.00134000106921900
2013-07-09733.00758.00733.00758.002010014981600
2013-07-08715.00748.00715.00744.005110037326500
2013-07-05719.00719.00711.00715.002370016938700
2013-07-04708.00715.00703.00708.002590018330700
2013-07-03715.00720.00710.00713.002050014605700
2013-07-02700.00720.00700.00720.004350031018200
2013-07-01700.00700.00687.00698.001910013216900
2013-06-28673.00689.00673.00689.001990013581700
2013-06-27676.00681.00658.00671.004130027466100
2013-06-26695.00697.00671.00681.003190021899700
2013-06-25704.00704.00682.00689.003730025722500
2013-06-24730.00730.00701.00703.00126008970800
2013-06-21700.00705.00690.00700.002810019604300
2013-06-20725.00725.00705.00707.003100022015200
2013-06-19720.00730.00713.00720.001690012145300
2013-06-18715.00723.00715.00716.002180015637500
2013-06-17700.00719.00695.00715.003110021971400
2013-06-14715.00723.00709.00714.002830020252700
2013-06-13730.00730.00714.00715.003340024111000
2013-06-12716.00746.00715.00731.004930036042700
2013-06-11732.00733.00723.00730.003410024855300
2013-06-10713.00736.00710.00723.005500039630600
2013-06-07681.00726.00650.00713.0010370070815600
2013-06-06761.00775.00722.00729.007570056569800
2013-06-05801.00817.00777.00781.004840038608700
2013-06-04805.00821.00795.00804.005190041684400
2013-06-03810.00830.00808.00809.006040049402600
2013-05-31844.00850.00828.00838.003680030832400
2013-05-30883.00883.00840.00844.003910033723800
2013-05-29875.00898.00872.00898.005000044087100
2013-05-28870.00874.00851.00872.005560048144600
2013-05-27871.00874.00860.00873.004530039262000
2013-05-24833.00880.00833.00860.006070052039100
2013-05-23915.00915.00840.00878.0010340090706300
2013-05-22857.00908.00850.00901.009700085186100
2013-05-21865.00878.00856.00857.003970034435800
2013-05-20855.00860.00838.00860.004480038354900
2013-05-17805.00851.00805.00849.005260043801000
2013-05-16860.00870.00802.00823.0010190084792100
2013-05-15900.00902.00852.00864.0010750094353400
2013-05-14908.00912.00888.00897.005610050464600
2013-05-13929.00935.00900.00906.00141800130827600
2013-05-10896.00918.00885.00910.00121300108598200
2013-05-09862.00907.00862.00896.00396400346164800
2013-05-08908.00938.00895.00922.00218100199880200
2013-05-07880.00899.00870.00890.00190400168275700
2013-05-02840.00881.00839.00877.00157700135631100
2013-05-01820.00848.00819.00837.0010830090565600
2013-04-30830.00831.00806.00814.0012150099200500
2013-04-26850.00853.00831.00834.008320069970300
2013-04-25850.00854.00841.00850.006620056142300
2013-04-24850.00861.00840.00849.008280070197300
2013-04-23845.00853.00843.00846.006960058895700
2013-04-22845.00857.00843.00846.006330053622600
2013-04-19841.00853.00841.00847.006170052099400
2013-04-18843.00893.00835.00857.00146100126152000
2013-04-17841.00842.00827.00828.009220076937100
2013-04-16835.00848.00827.00840.004870040711300
2013-04-15828.00853.00827.00844.0011760098519200
2013-04-12808.00826.00804.00826.009320075989800
2013-04-11800.00816.00800.00809.005610045155200
2013-04-10819.00819.00792.00800.00194000155567000
2013-04-09817.00824.00814.00818.008100066375300
2013-04-08806.00830.00792.00810.00196400158183100
2013-04-05881.00882.00816.00826.00249500208645500
2013-04-04870.00872.00855.00866.008470073127300
2013-04-03910.00911.00850.00880.00327300289021300
2013-04-02930.00958.00909.00955.004590043031000
2013-04-01962.00973.00922.00935.009890094243000
2013-03-291041.001041.00957.00970.00170000166901900
2013-03-281040.001050.001015.001022.007830080672200
2013-03-271010.001017.00970.001012.006310062703300
2013-03-26103000.00103100.0098500.0099900.001230124103400
2013-03-25101900.00104700.00101700.00103000.00976100551500
2013-03-22101800.00102700.00100000.00101000.0079780886500
2013-03-2198000.00102500.0097800.00101700.001265126354300
2013-03-1996600.0097700.0096500.0097600.0037436295800
2013-03-1896200.0096700.0096000.0096300.0038236803900
2013-03-1594900.0097000.0094600.0095500.001402134444400
2013-03-1493100.0094500.0093100.0094500.0041639061400
2013-03-1394400.0094400.0093000.0093100.0045642626800
2013-03-1295000.0095000.0093000.0093000.0099093067100
2013-03-1196300.0096300.0094000.0095000.001092103840500
2013-03-0895500.0096200.0092600.0093400.001267119163100
2013-03-0793000.0096300.0093000.0095700.001567148505900
2013-03-0694000.0094000.0092000.0092400.0080975076100
2013-03-0592800.0092800.0091100.0092500.0067762213400
2013-03-0494000.0094400.0092000.0092900.001499139355000
2013-03-0197000.0097000.0093500.0094800.002051194071400
2013-02-2898100.0098100.0094800.0096200.001939185741300
2013-02-27101000.00101100.0098000.0098000.00100799812800
2013-02-26100000.00101000.0099100.0099600.0056856804200
2013-02-25101400.00103200.00100400.00101500.0056257475600
2013-02-22100000.00102000.0098800.0099900.0055755711500
2013-02-21100000.00102500.0098000.00101100.0069870169400
2013-02-20104200.00104200.00100500.00100700.0048549418200
2013-02-19100300.00104300.0099500.00104300.0053354565300
2013-02-1898600.00102500.0098600.00101700.0058359080300
2013-02-15102000.00102000.0095200.0097200.0077576211900
2013-02-1497300.00103800.0097300.00102100.001236125113800
2013-02-1397000.00103000.0096300.00100300.001472147354300
2013-02-1298500.0099800.0094600.0095900.001518146155600
2013-02-08102500.00104500.0098100.00101100.0073073041500
2013-02-07101400.00107800.00100700.00105000.001519158062100
2013-02-0698700.00100900.0098300.0099900.0079979757000
2013-02-0598800.0098900.0097500.0098200.0031631110300
2013-02-0496500.0098800.0096200.0098800.0050949757200
2013-02-0195000.0097500.0094500.0096600.0040138730100
2013-01-3196000.0097000.0095500.0095700.0039037477300
2013-01-3095600.0098000.0095600.0096600.0034733650400
2013-01-2995200.0098900.0095000.0096400.0095092593500
2013-01-2893800.0098100.0093500.0095500.0035634060900
2013-01-2591500.0093500.0090900.0091800.0037334263200
2013-01-2491900.0092500.0090300.0092500.0036133055700
2013-01-2395000.0096900.0091500.0092900.0089684166400
2013-01-2298200.0099100.0095400.0097900.0056654737700
2013-01-21101200.00101500.0098100.00100500.0099899657200
2013-01-1892000.00105900.0091500.00104700.004020406512800
2013-01-1791000.0092400.0089700.0091000.0046041797500
2013-01-1692500.0093000.0089000.0090000.00102092311100
2013-01-1588500.0091500.0088500.0090900.001302116596100
2013-01-1182000.0088800.0081700.0087500.002344202517500
2013-01-1083000.0083000.0081500.0082000.0073660500900
2013-01-0980400.0081900.0079900.0081600.0072758829300
2013-01-0879700.0080800.0079700.0080100.0028322737500
2013-01-0780700.0080700.0079600.0079700.0043334700400
2013-01-0481200.0081200.0079700.0080600.0039231422100
2012-12-2879700.0080900.0079300.0080500.0038831097000
2012-12-2779000.0079900.0079000.0079400.0016613160200
2012-12-2678900.0079700.0078800.0078900.0023918906600
2012-12-2580500.0080500.0079000.0079300.0024019115000
2012-12-2180500.0080700.0078600.0078900.0045436138700
2012-12-2080000.0080600.0079300.0080200.0053542793200
2012-12-1979000.0079700.0078200.0079400.0051140296500
2012-12-1879500.0079600.0078500.0078600.0047337329100
2012-12-1779600.0079700.0078700.0079500.0028522547200
2012-12-1479400.0080400.0078900.0079800.0039030918900
2012-12-1381700.0081700.0079800.0080700.0045536635200
2012-12-1282000.0082000.0080900.0081500.0043135114100
2012-12-1182200.0082200.0080100.0081100.0064452468300
2012-12-1079000.0082200.0079000.0081800.0074460003100
2012-12-0779800.0080500.0078700.0079000.0051541049100
2012-12-0679000.0080000.0079000.0079700.0039131104600
2012-12-0579300.0079300.0078100.0079000.0029122908200
2012-12-0478500.0079300.0077500.0079300.0035227546700
2012-12-0379200.0080300.0078700.0078700.0042533676400
2012-11-3083200.0083300.0078000.0078700.002216177092000
2012-11-2983000.0083900.0083000.0083200.0046839032400
2012-11-2883600.0083700.0082200.0083000.0040333458200
2012-11-2781400.0083500.0081400.0083500.0076863519100
2012-11-2682400.0083200.0081200.0081200.0088372469900
2012-11-2279900.0081800.0079500.0081800.001483120080400
2012-11-2178600.0079800.0078300.0079000.0058546250900
2012-11-2079000.0079600.0078500.0078600.0059547084800
2012-11-1978500.0079600.0078500.0079000.0051840942000
2012-11-1677000.0079500.0076600.0078300.0064250319100
2012-11-1577400.0077500.0076300.0076400.0082062993500
2012-11-1477500.0078000.0077300.0077600.0049638455200
2012-11-1378300.0078400.0077700.0078000.0037829488400
2012-11-1278100.0078400.0077500.0078300.0026420580000
2012-11-0977500.0078300.0076800.0078300.0032925504300
2012-11-0878300.0078500.0077500.0078100.0044634814700
2012-11-0778300.0078800.0078200.0078500.0039831231200
2012-11-0679200.0079400.0078000.0078300.0058245808800
2012-11-0579400.0079400.0077900.0079100.0071256033800
2012-11-0278600.0079000.0077900.0077900.0046736555800
2012-11-0180000.0080000.0077500.0078600.001548122290100
2012-10-3174200.0077000.0074200.0077000.0034526143300
2012-10-3075500.0075500.0073500.0074200.0045934104000
2012-10-2977900.0077900.0075200.0075500.0048336659500
2012-10-2678400.0078400.0076500.0078000.0048637599700
2012-10-2579500.0079500.0078200.0078600.0027321480000
2012-10-2477700.0080700.0077700.0080000.0036428905200
2012-10-2380000.0081300.0077400.0078100.0069855608000
2012-10-2276500.0079800.0076100.0079800.0060847547900
2012-10-1974500.0079200.0073500.0078000.001498114966900
2012-10-1872300.0073500.0071800.0073000.0046033271400
2012-10-1773000.0073700.0071200.0073500.0034224918900
2012-10-1667400.0072300.0067300.0072300.0060342573900
2012-10-1567700.0067900.0066500.0067200.0043629255100
2012-10-1270400.0070400.0067500.0068300.0061642233000
2012-10-1171300.0071500.0069500.0069900.0051035745200
2012-10-1072200.0073000.0070700.0071200.0049435343300
2012-10-0975200.0075700.0073600.0073600.0040630234500
2012-10-0573300.0076100.0073000.0076000.0064148065500
2012-10-0472800.0073000.0072400.0072700.0032923952200
2012-10-0373000.0073300.0072600.0072600.0040229318000
2012-10-0271700.0073500.0071700.0072100.0051637507700
2012-10-0175000.0075000.0071000.0071700.0073053134900
2012-09-2876800.0077300.0075000.0075100.0069752858600
2012-09-2780600.0081200.0077000.0077200.0098076909300
2012-09-2679000.0081000.0079000.0080100.0085868774800
2012-09-2584000.0084300.0083500.0083900.0070659127800
2012-09-2485000.0085000.0083300.0083900.0084871317800
2012-09-2182600.0083800.0082200.0082900.0038932269300
2012-09-2083100.0083300.0082500.0082600.0035129035300
2012-09-1982800.0083100.0082400.0083000.0060750209400
2012-09-1883100.0083600.0082900.0083100.0036230120100
2012-09-1482000.0083000.0082000.0082700.0051542476200
2012-09-1383600.0083600.0082800.0082800.0028823945700
2012-09-1283500.0083500.0082500.0082900.0034028205800
2012-09-1183300.0083600.0083300.0083500.0029924943800
2012-09-1082900.0085600.0082400.0084800.0038632229200
2012-09-0783200.0083300.0082100.0082100.0046037961100
2012-09-0683800.0084400.0082600.0082700.0021417834500
2012-09-0583500.0084700.0083100.0083600.0045438127000
2012-09-0482100.0083000.0081800.0082400.0023719549000
2012-09-0382200.0083300.0081700.0081900.0034728531400
2012-08-3182300.0082500.0081100.0081800.0044836673800
2012-08-3082200.0082900.0082000.0082500.0036129692100
2012-08-2983800.0084300.0081700.0083000.0091776074700
2012-08-2887000.0087200.0084500.0084800.0043737427000
2012-08-2787300.0088300.0086800.0087000.0017215006100
2012-08-2487200.0088200.0087100.0087300.0029125408600
2012-08-2388200.0088500.0087100.0088500.0032828802400
2012-08-2290900.0090900.0088100.0089700.0033529964800
2012-08-2192000.0092100.0091000.0091700.0018016459500
2012-08-2092700.0092800.0091500.0092000.00989018800
2012-08-1794600.0094600.0091500.0092800.0026224233700
2012-08-1693700.0094600.0092200.0094500.0019718374500
2012-08-1595400.0095400.0091400.0093700.0030628398000
2012-08-1498000.0099500.0093000.0095400.0043841957200
2012-08-13100000.00102900.0098000.00100400.0054454443000
2012-08-1097000.00103300.0095500.00103000.0032031716700
2012-08-09103000.00107400.0094000.0099100.0078478149500
2012-08-0896400.00101400.0096000.00101300.0033833587600
2012-08-0795500.0097500.0095100.0096000.0036735283600
2012-08-0692500.0095300.0091000.0094500.0027025255600
2012-08-0391400.0092800.0090200.0091100.0018516906200
2012-08-0291800.0092000.0090500.0091800.0013011877500
2012-08-0188000.0091800.0087500.0091800.0025222802000
2012-07-3189000.0089200.0087600.0089200.0014012385000
2012-07-3089500.0089500.0086800.0089200.0016914847500
2012-07-2789000.0089500.0086600.0089200.0027324138800
2012-07-2684500.0086000.0083500.0086000.00716038400
2012-07-2583800.0084800.0082700.0083300.00897429800
2012-07-2484400.0085000.0082100.0083500.0014111743100
2012-07-2383100.0085500.0082700.0084400.0025120907700
2012-07-2086600.0086600.0084100.0085900.00776593000
2012-07-1984000.0087300.0084000.0086500.00958124400
2012-07-1886000.0086300.0082600.0084000.0044337215100
2012-07-1788700.0088700.0086000.0088100.0020117467200
2012-07-1389000.0089000.0088800.0088900.00221954600
2012-07-1289900.0090300.0087400.0089000.00918055400
2012-07-1188600.0089800.0088100.0089800.0014312666000
2012-07-1090700.0091600.0088600.0090000.0026924207000
2012-07-0992000.0092000.0090200.0090600.0016414949300

   ※ 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