[9444 JQスタンダード] トーシン 日足 時系列データ

[9444 JQスタンダード] トーシン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-125290.005300.005220.005270.003171672310
2013-07-115150.005290.005150.005220.003751951970
2013-07-105240.005290.005190.005250.004762506010
2013-07-095270.005270.005180.005230.003441796300
2013-07-085270.005290.005140.005180.007704045550
2013-07-055270.005280.005090.005270.005802999600
2013-07-045250.005260.005090.005250.009354812430
2013-07-035100.005220.005060.005190.006243220410
2013-07-025020.005050.005000.005050.002191100050
2013-07-014900.005040.004900.005020.007663786500
2013-06-284995.005000.004920.004995.003751872810
2013-06-274950.004950.004800.004875.004021961975
2013-06-264930.005010.004900.004920.007273579355
2013-06-255090.005090.004900.004920.004762359525
2013-06-244990.005200.004990.005030.005062563360
2013-06-215000.005000.004900.004990.003381675085
2013-06-205050.005050.004980.005030.00131657490
2013-06-195010.005060.004930.005040.002951473070
2013-06-185020.005020.004900.004970.002401192090
2013-06-174955.005070.004950.005010.003361675155
2013-06-144990.005080.004970.004975.002861437195
2013-06-134895.005000.004865.004980.003001476845
2013-06-125060.005070.004850.005060.0011365687950
2013-06-114810.004870.004805.004855.004091973895
2013-06-104605.004800.004605.004715.007513494060
2013-06-074800.004805.004475.004510.0019599023455
2013-06-065100.005160.004800.004800.0011455725335
2013-06-055100.005200.005100.005160.006653432930
2013-06-045310.005340.005000.005180.0016378393330
2013-06-035560.005600.005350.005420.008244499470
2013-05-315560.005640.005470.005540.005563076540
2013-05-305840.005840.005550.005570.004762704370
2013-05-295690.005790.005690.005790.003131795030
2013-05-285500.005610.005500.005580.006493586900
2013-05-275800.005840.005610.005610.0015378865750
2013-05-245990.006000.005610.005800.0017049975640
2013-05-236150.006230.005680.005940.00271816380470
2013-05-226330.006350.006200.006280.00179911302790
2013-05-216370.006390.006330.006350.009696162820
2013-05-206400.006450.006310.006400.0013498596640
2013-05-176460.006460.006270.006330.00194012320360
2013-05-166700.006700.006270.006380.00421927552990
2013-05-156460.006650.006390.006530.00717946830830
2013-05-146260.006400.006260.006390.00309419630270
2013-05-136120.006290.006120.006260.00290017969360
2013-05-106130.006160.006110.006140.0015719631560
2013-05-096160.006190.006110.006140.0012217506990
2013-05-086200.006200.006150.006170.00185411472090
2013-05-076200.006200.006160.006170.0015719723740
2013-05-026120.006160.006100.006150.0011667139690
2013-05-016110.006150.006100.006150.00179410975890
2013-04-306110.006110.006060.006100.0010536413820
2013-04-266080.006110.006060.006080.00165010033010
2013-04-256100.006190.006010.006080.00523331727590
2013-04-246430.006480.006410.006420.00404126040820
2013-04-236410.006500.006410.006470.00269117393090
2013-04-226490.006530.006450.006480.00268617422130
2013-04-196440.006510.006430.006500.00264617094350
2013-04-186500.006520.006450.006470.00171611127310
2013-04-176510.006550.006460.006520.0014369340070
2013-04-166440.006510.006430.006510.00193012465790
2013-04-156480.006550.006440.006530.00236715349290
2013-04-126530.006550.006450.006550.0015059789840
2013-04-116540.006550.006480.006550.00264717268660
2013-04-106500.006520.006450.006500.00280118196840
2013-04-096610.006620.006430.006480.00468330656880
2013-04-086350.006400.006100.006280.00495531039000
2013-04-056500.006580.006320.006420.00396025469850
2013-04-046300.006540.006300.006480.00212713589150
2013-04-036250.006700.006250.006400.00549335576900
2013-04-025890.006170.005490.006170.00495729053780
2013-04-016870.006920.006110.006220.00810152884050
2013-03-297200.007200.006820.006910.00678347611690
2013-03-286500.007200.006480.006820.001080073734090
2013-03-276000.006420.005920.006400.00756646450800
2013-03-265750.006000.005740.005910.00344320186690
2013-03-255590.005750.005530.005740.00227712809500
2013-03-225500.005520.005430.005520.0017019350720
2013-03-215460.005510.005320.005450.00207411333980
2013-03-195250.005380.005240.005370.00201210665830
2013-03-185170.005190.005140.005190.0016178355480
2013-03-155110.005190.005100.005170.0015738073670
2013-03-144950.005060.004935.005050.0016017983715
2013-03-134935.004950.004900.004930.0010705265330
2013-03-124905.004935.004895.004905.0014977351465
2013-03-114900.004900.004855.004895.0017698655150
2013-03-084830.004860.004780.004860.00235311349845
2013-03-074830.004845.004810.004830.006833295000
2013-03-064810.004815.004800.004810.005452621060
2013-03-054790.004800.004775.004790.002761322645
2013-03-044750.004790.004735.004765.003701759320
2013-03-014750.004750.004720.004740.007433517375
2013-02-284765.004780.004720.004745.002781321575
2013-02-274750.004780.004730.004760.009894697545
2013-02-264730.004750.004730.004750.0014406814195
2013-02-254720.004750.004650.004730.005742700555
2013-02-224665.004670.004615.004640.002491157380
2013-02-214675.004675.004620.004655.004281994205
2013-02-204590.004610.004545.004600.004662141415
2013-02-194510.004575.004510.004575.004472038425
2013-02-184500.004545.004485.004545.003471561905
2013-02-154500.004595.004320.004550.0015917075690
2013-02-144610.004650.004470.004600.0012385635670
2013-02-134740.004770.004640.004680.008594027290
2013-02-124730.004770.004700.004740.006513077640
2013-02-084750.004800.004720.004730.007353489030
2013-02-074870.004870.004785.004810.004722279635
2013-02-064890.004890.004780.004845.008053898885
2013-02-054795.004860.004795.004840.0013426476740
2013-02-044795.004840.004750.004795.0011795654590
2013-02-014830.004835.004630.004795.0013936691185
2013-01-314600.004620.004595.004620.0010774958515
2013-01-304590.004595.004570.004595.007013211125
2013-01-294560.004580.004560.004570.006943171820
2013-01-284525.004575.004520.004550.0016787622880
2013-01-254495.004575.004495.004520.0010534753250
2013-01-244490.004490.004480.004485.002591161350
2013-01-234505.004510.004490.004490.005832623055
2013-01-224500.004520.004485.004500.008393773025
2013-01-214500.004505.004485.004490.0013035858140
2013-01-184510.004520.004500.004510.0013956288030
2013-01-174495.004510.004480.004495.0020749322210
2013-01-164485.004490.004480.004485.0010674784125
2013-01-154495.004500.004460.004480.0013105875340
2013-01-114485.004490.004440.004460.007303258190
2013-01-104445.004490.004435.004435.0011235001080
2013-01-094450.004455.004425.004445.008413731590
2013-01-084480.004490.004440.004460.009124074330
2013-01-074440.004500.004315.004480.0020839245570
2013-01-044285.004310.004230.004300.0023069864995
2012-12-284210.004240.004190.004230.007743266665
2012-12-274200.004215.004180.004210.0010854562095
2012-12-264180.004200.004180.004200.009824109170
2012-12-254130.004180.004125.004180.0011324696795
2012-12-214120.004130.004115.004120.003971635550
2012-12-204125.004130.004110.004120.004902018405
2012-12-194130.004130.004060.004125.007643139605
2012-12-184105.004120.004090.004120.004371793595
2012-12-174100.004145.004080.004105.006382618800
2012-12-144050.004100.004050.004080.003941602245
2012-12-134110.004120.004070.004105.003601476945
2012-12-124090.004115.004035.004115.009223749685
2012-12-114125.004125.004085.004110.003531450425
2012-12-104140.004140.004100.004105.0011064559250
2012-12-074150.004165.004135.004165.006052510470
2012-12-064160.004160.004150.004160.004731965330
2012-12-054150.004155.004140.004155.002801161890
2012-12-044150.004160.004145.004155.00227942520
2012-12-034150.004160.004150.004155.00190789170
2012-11-304155.004160.004125.004160.004161726165
2012-11-294140.004165.004115.004150.009553947015
2012-11-284165.004200.004150.004165.006332635440
2012-11-274180.004200.004160.004165.0015116318910
2012-11-264095.004210.004080.004180.0019027877140
2012-11-224080.004085.004060.004075.003131275475
2012-11-214035.004060.004015.004060.003831547810
2012-11-204005.004040.004000.004035.004401766505
2012-11-193960.004020.003960.004020.007082817270
2012-11-163975.004015.003975.004010.00153611850
2012-11-154000.004010.003955.004000.00242968055
2012-11-144010.004015.003910.004005.003891544190
2012-11-134015.004020.003990.004000.00166664500
2012-11-124040.004040.003885.004000.006302502485
2012-11-094025.004040.004025.004040.0059237980
2012-11-084020.004045.004010.004025.002551025700
2012-11-074055.004055.004005.004050.003711493125
2012-11-064025.004060.004020.004060.00214863640
2012-11-054055.004070.004010.004060.004211704095
2012-11-024055.004070.004055.004065.00214869230
2012-11-014050.004055.004010.004055.00231930920
2012-10-314050.004085.004020.004050.00134542950
2012-10-304100.004120.003985.004000.0017667108550
2012-10-294040.004100.004015.004085.0017647141735
2012-10-264245.004245.004235.004245.0021949307175
2012-10-254205.004235.004195.004235.0021399012300
2012-10-244220.004240.004220.004235.007733266715
2012-10-234240.004245.004220.004245.0011044673545
2012-10-224210.004250.004210.004245.008083415670
2012-10-194250.004260.004230.004255.006752865240
2012-10-184260.004265.004250.004260.0010834610480
2012-10-174260.004265.004245.004265.0010444444660
2012-10-164230.004255.004200.004255.0014276027780
2012-10-154250.004250.004210.004220.003061292735
2012-10-124230.004260.004230.004250.005602374830
2012-10-114220.004255.004220.004255.006332686105
2012-10-104260.004260.004230.004255.005832480250
2012-10-094265.004290.004250.004255.005142192195
2012-10-054230.004265.004230.004260.005642390845
2012-10-044280.004280.004225.004265.005372284810
2012-10-034295.004295.004250.004270.005042154585
2012-10-024280.004300.004215.004225.009243939380
2012-10-014270.004270.004190.004190.005442292060
2012-09-284200.004215.004195.004200.006012523990
2012-09-274210.004215.004200.004200.0011634886175
2012-09-264190.004210.004190.004200.0013765774680
2012-09-254200.004200.004165.004190.0011114651295
2012-09-244200.004200.004165.004170.006832857565
2012-09-214180.004180.004155.004165.002781158245
2012-09-204200.004200.004155.004160.003751566440
2012-09-194170.004170.004160.004165.002471029020
2012-09-184170.004170.004150.004170.004471862325
2012-09-144175.004175.004150.004170.00223928515
2012-09-134145.004170.004135.004160.004261771525
2012-09-124170.004170.004150.004165.00196816595
2012-09-114150.004190.004150.004150.00162674395
2012-09-104135.004165.004130.004165.00108448010
2012-09-074155.004155.004135.004135.0059244935
2012-09-064080.004140.004080.004140.00169691965
2012-09-054180.004180.004160.004170.0057237855
2012-09-044175.004175.004130.004155.00131543985
2012-09-034140.004185.004140.004150.002741136165
2012-08-314180.004180.004175.004180.00172718420
2012-08-304180.004185.004180.004185.00149622870
2012-08-294210.004210.004185.004190.00167701160
2012-08-284190.004195.004180.004190.00206862535
2012-08-274185.004195.004185.004190.0010624445040
2012-08-244185.004190.004155.004185.0077321575
2012-08-234175.004180.004150.004175.00234976715
2012-08-224170.004170.004155.004170.00188782755
2012-08-214170.004170.004155.004170.00117486840
2012-08-204170.004170.004150.004160.0070291600
2012-08-174265.004270.004150.004180.004161762830
2012-08-164105.004160.004105.004160.00126523385
2012-08-154145.004150.004070.004110.00235970495
2012-08-144150.004155.004135.004145.005622325330
2012-08-134110.004135.004085.004135.00105432445
2012-08-104140.004140.003975.004110.003301338595
2012-08-094010.004140.004010.004140.003231311065
2012-08-084150.004150.004000.004150.00171697145
2012-08-074095.004160.004040.004150.003881590610
2012-08-064135.004145.004100.004110.00209860975
2012-08-034155.004155.004140.004140.0059244455
2012-08-024160.004160.004125.004150.00113468310
2012-08-014180.004180.004135.004160.00186774070
2012-07-314170.004180.004170.004175.005532306330
2012-07-304170.004190.004150.004170.006972900245
2012-07-274135.004160.004130.004150.0093385020
2012-07-264050.004160.004050.004130.004011637465
2012-07-254115.004115.004050.004050.003051246405
2012-07-244150.004150.004115.004120.00134553445
2012-07-234160.004200.004130.004165.00217904355
2012-07-204155.004155.004130.004150.0079327490
2012-07-194120.004155.004120.004150.002651097165
2012-07-184140.004160.004115.004120.002761144120
2012-07-174150.004160.004130.004140.003231337405
2012-07-134155.004160.004150.004160.0072299270
2012-07-124170.004170.004140.004155.00231961515
2012-07-114180.004190.004170.004175.002711132210
2012-07-104190.004190.004175.004180.00192802655
2012-07-094170.004200.004170.004180.0094392720

   ※ 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。 

s7db.com Twitter Blog