[9446 JQスタンダード] エスケーアイ 日足 時系列データ

[9446 JQスタンダード] エスケーアイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12284.00284.00275.00280.0076002142000
2013-07-11279.00280.00275.00278.003500976500
2013-07-10279.00280.00279.00280.00700195400
2013-07-09275.00279.00275.00279.003500974300
2013-07-08280.00280.00272.00273.00150004182900
2013-07-05274.00279.00274.00278.0047001294700
2013-07-04279.00280.00272.00274.00110003053100
2013-07-03278.00278.00275.00278.002500694100
2013-07-02275.00277.00270.00277.003300906200
2013-07-01270.00271.00270.00270.003400918500
2013-06-28275.00279.00265.00270.00160004350500
2013-06-27269.00274.00269.00270.0050001350000
2013-06-26257.00270.00257.00269.0043001143300
2013-06-25270.00280.00252.00262.0075002001700
2013-06-24267.00278.00267.00270.0046001264300
2013-06-21279.00280.00266.00268.0046001263400
2013-06-20270.00280.00268.00275.0046001267400
2013-06-19280.00280.00269.00273.0068001891500
2013-06-18280.00281.00269.00275.00111003082000
2013-06-17263.00274.00255.00274.00122003262400
2013-06-14264.00264.00263.00263.001200316700
2013-06-13253.00261.00246.00260.003100788000
2013-06-12258.00258.00251.00256.0048001225000
2013-06-11262.00265.00260.00260.002600684700
2013-06-10244.00260.00244.00258.002900739400
2013-06-07222.00260.00222.00252.0068001614400
2013-06-06255.00260.00250.00254.0043001088100
2013-06-05259.00259.00256.00256.0057001465600
2013-06-04253.00259.00253.00257.0050001276600
2013-06-03258.00258.00257.00257.001700437900
2013-05-31262.00266.00261.00261.0059001564900
2013-05-30260.00260.00258.00259.001900490500
2013-05-29262.00266.00261.00261.0055001443200
2013-05-28266.00266.00261.00262.0069001830000
2013-05-27264.00264.00255.00262.0066001702400
2013-05-24258.00272.00256.00260.00140003695600
2013-05-23264.00265.00259.00260.0064001674100
2013-05-22264.00265.00262.00262.0058001524400
2013-05-21265.00265.00263.00263.0080002119800
2013-05-20263.00264.00261.00264.0044001155500
2013-05-17259.00260.00253.00260.002200568700
2013-05-16257.00259.00253.00258.00100002554000
2013-05-15260.00263.00256.00256.0076001975400
2013-05-14265.00265.00261.00262.0065001706400
2013-05-13265.00266.00260.00263.00171004516200
2013-05-10262.00264.00262.00262.003100814000
2013-05-09260.00262.00257.00262.0088002283900
2013-05-08254.00256.00252.00255.0052001315500
2013-05-07256.00256.00251.00252.0089002262600
2013-05-02250.00253.00250.00251.00101002543300
2013-05-01253.00253.00248.00252.0073001823900
2013-04-30255.00255.00248.00248.00109002754600
2013-04-26254.00254.00252.00254.002600658100
2013-04-25249.00253.00249.00253.0042001050600
2013-04-24253.00253.00244.00249.0063001565100
2013-04-23254.00262.00248.00253.00161004113200
2013-04-22250.00251.00250.00251.0079001975100
2013-04-19245.00250.00243.00246.0073001778100
2013-04-18250.00251.00244.00251.0082002027400
2013-04-17253.00253.00248.00252.0041001033500
2013-04-16250.00253.00247.00253.003900968500
2013-04-15254.00255.00253.00253.003700940500
2013-04-12253.00253.00250.00250.00600151200
2013-04-11249.00254.00242.00247.003700911000
2013-04-10258.00259.00243.00253.00112002817100
2013-04-09252.00257.00251.00253.00103002615200
2013-04-08252.00252.00250.00251.003800955200
2013-04-05250.00253.00242.00248.00213005332100
2013-04-04250.00254.00249.00250.00337008433500
2013-04-03249.00250.00243.00250.00244006063700
2013-04-02237.00250.00219.00250.00167004012200
2013-04-01243.00250.00235.00247.00215005158700
2013-03-29240.00244.00238.00243.0058001402400
2013-03-28239.00245.00235.00243.00269006402500
2013-03-27236.00238.00235.00238.00111002618900
2013-03-26235.00236.00231.00236.003500817900
2013-03-25230.00237.00230.00235.00101002354600
2013-03-22230.00230.00226.00229.00125002860900
2013-03-21229.00235.00224.00230.00126002881100
2013-03-19224.00237.00224.00236.00251005791800
2013-03-18223.00224.00221.00224.0050001113200
2013-03-15225.00225.00223.00223.003100692100
2013-03-14225.00226.00224.00225.0061001372100
2013-03-13224.00226.00224.00224.002700607100
2013-03-12224.00226.00223.00225.0063001411000
2013-03-11226.00226.00224.00225.00102002294400
2013-03-08222.00226.00222.00225.0068001529300
2013-03-07227.00227.00221.00225.0076001699700
2013-03-06227.00228.00226.00227.003100703500
2013-03-05224.00226.00224.00226.001600359000
2013-03-04227.00229.00221.00224.002500557800
2013-03-01223.00227.00223.00227.002100468900
2013-02-28228.00228.00223.00223.0058001317300
2013-02-27224.00224.00222.00223.001700379600
2013-02-26218.00222.00218.00221.0055001217500
2013-02-25221.00221.00221.00221.0040088400
2013-02-22217.00218.00217.00217.001700369300
2013-02-21216.00217.00216.00216.003700800000
2013-02-20220.00223.00220.00223.002300509100
2013-02-19215.00220.00215.00220.002700586400
2013-02-18214.00214.00214.00214.00900192600
2013-02-15215.00215.00214.00214.001800386400
2013-02-14216.00216.00215.00215.002700582200
2013-02-13215.00218.00215.00218.00900194900
2013-02-12223.00224.00212.00224.004200921200
2013-02-08220.00221.00218.00221.003500767700
2013-02-07223.00231.00219.00219.0078001744300
2013-02-06224.00225.00224.00225.001600358600
2013-02-05231.00231.00223.00229.001600364400
2013-02-04230.00232.00230.00231.0091002099700
2013-02-01221.00228.00220.00228.003300748100
2013-01-31216.00223.00216.00222.001500331400
2013-01-30221.00223.00215.00215.0068001489300
2013-01-29216.00220.00216.00220.004400957400
2013-01-28230.00234.00225.00225.00212004870000
2013-01-25216.00219.00215.00219.003000650400
2013-01-24216.00216.00214.00214.0030064400
2013-01-23217.00218.00215.00215.003400740100
2013-01-22214.00217.00214.00217.002400517400
2013-01-21211.00216.00211.00214.00101002141000
2013-01-18214.00216.00214.00216.0047001010700
2013-01-17213.00213.00213.00213.001100234300
2013-01-16214.00215.00213.00213.00103002201100
2013-01-15210.00213.00210.00213.004000846400
2013-01-11211.00211.00210.00211.001300273800
2013-01-10210.00210.00209.00210.003800797200
2013-01-09212.00212.00211.00212.001300275100
2013-01-08209.00212.00209.00212.003400715000
2013-01-07211.00211.00208.00208.004000839900
2013-01-04210.00211.00207.00211.0060001255500
2012-12-28211.00211.00206.00208.0086001803300
2012-12-27206.00212.00206.00212.00101002097700
2012-12-26202.00205.00202.00205.003700750200
2012-12-25205.00205.00203.00203.003700754800
2012-12-21206.00207.00205.00205.003500720000
2012-12-20205.00207.00205.00207.001300267500
2012-12-19206.00206.00204.00205.002200450700
2012-12-18207.00207.00204.00204.002700554000
2012-12-17206.00208.00204.00208.0068001396400
2012-12-14208.00209.00205.00205.004600946900
2012-12-13205.00208.00205.00208.002000410300
2012-12-12212.00212.00206.00209.00139002933800
2012-12-11201.00201.00201.00201.001700341700
2012-12-10205.00205.00202.00202.004200853200
2012-12-07204.00205.00204.00205.0053001081300
2012-12-06207.00207.00203.00206.004300882200
2012-12-05207.00208.00204.00204.0049001008500
2012-12-04205.00210.00205.00210.0054001121500
2012-12-03202.00205.00202.00204.0052001056500
2012-11-30203.00206.00203.00205.00900184000
2012-11-29204.00208.00200.00203.0085001729500
2012-11-28200.00241.00200.00206.006700014699100
2012-11-27196.00196.00194.00196.0063001230600
2012-11-26196.00196.00193.00194.0056001090300
2012-11-22194.00195.00193.00194.004300834200
2012-11-21193.00195.00193.00193.0097001879900
2012-11-20193.00195.00193.00194.003000581900
2012-11-19192.00195.00192.00193.002300445400
2012-11-16192.00192.00190.00190.00109002073900
2012-11-15191.00192.00191.00192.001800345200
2012-11-14189.00194.00189.00191.0096001822700
2012-11-13196.00200.00195.00200.0072001422500
2012-11-12193.00195.00190.00195.00195003772500
2012-11-09191.00191.00190.00191.0057001085100
2012-11-08195.00195.00194.00194.001400271800
2012-11-07195.00196.00195.00195.0040078100
2012-11-06195.00196.00195.00196.00900175700
2012-11-05195.00195.00189.00195.002600500800
2012-11-02195.00198.00190.00194.00111002144600
2012-11-01200.00200.00194.00195.0071001386500
2012-10-31198.00199.00198.00198.002400477000
2012-10-30198.00199.00194.00195.0083001626900
2012-10-29201.00201.00195.00199.00153003049100
2012-10-26200.00201.00195.00201.0074001469300
2012-10-25200.00200.00195.00198.004000788900
2012-10-24196.00200.00194.00200.00102001996500
2012-10-23203.00203.00195.00200.00127002532500
2012-10-22203.00206.00198.00203.003400691200
2012-10-19199.00204.00195.00204.00133002630300
2012-10-18205.00205.00199.00201.0052001040700
2012-10-17205.00205.00205.00205.0010020500
2012-10-16201.00206.00201.00206.00800161900
2012-10-15203.00207.00201.00207.00500101700
2012-10-12203.00208.00203.00207.0055001133100
2012-10-11208.00208.00208.00208.0020041600
2012-10-10203.00209.00203.00209.00700144200
2012-10-09202.00210.00201.00210.002200448300
2012-10-05205.00209.00202.00202.0095001941900
2012-10-04206.00210.00206.00210.00700145800
2012-10-03202.00211.00202.00210.002700549700
2012-10-02209.00210.00205.00210.0052001077100
2012-10-01208.00216.00208.00214.001800376900
2012-09-28218.00218.00210.00213.0099002139500
2012-09-27217.00217.00211.00214.0069001485100
2012-09-26208.00217.00208.00216.0095001999000
2012-09-25218.00222.00211.00221.00305006624000
2012-09-24220.00223.00218.00222.00235005162900
2012-09-21219.00222.00219.00220.003700812800
2012-09-20226.00226.00219.00223.00207004575400
2012-09-19225.00229.00224.00224.004400990000
2012-09-18230.00230.00220.00228.00108002402200
2012-09-14230.00232.00229.00229.00131003017100
2012-09-13224.00230.00224.00230.0083001884900
2012-09-12218.00224.00215.00222.00188004080400
2012-09-11229.00229.00217.00227.00151003359900
2012-09-10230.00230.00224.00224.001200269400
2012-09-0700
2012-09-06226.00231.00223.00231.0055001253800
2012-09-05230.00230.00228.00228.0040091500
2012-09-04230.00230.00227.00227.00500114100
2012-09-03230.00230.00214.00228.0066001473000
2012-08-31233.00234.00230.00233.003200741800
2012-08-30230.00233.00230.00233.001200276600
2012-08-29233.00235.00229.00234.003300764800
2012-08-28233.00235.00228.00234.00112002608600
2012-08-27232.00232.00226.00232.003100715400
2012-08-24231.00232.00226.00232.002800640100
2012-08-23232.00232.00230.00230.00500115500
2012-08-22234.00234.00227.00227.0085001968800
2012-08-21230.00231.00230.00231.0020046100
2012-08-20232.00233.00232.00233.00800186000
2012-08-17232.00233.00227.00230.0052001203100
2012-08-16232.00232.00232.00232.0010023200
2012-08-15231.00231.00230.00231.00700161600
2012-08-14230.00231.00230.00231.001000230100
2012-08-13232.00232.00229.00229.002200506800
2012-08-10228.00230.00226.00229.004100927600
2012-08-0900
2012-08-08226.00232.00226.00232.001400323200
2012-08-07226.00232.00225.00232.001100251200
2012-08-06232.00232.00232.00232.0040092800
2012-08-03232.00232.00232.00232.00500116000
2012-08-02224.00233.00220.00233.003700830500
2012-08-01230.00232.00230.00230.00700161200
2012-07-31222.00233.00222.00233.004300966000
2012-07-30235.00235.00235.00235.003800893000
2012-07-27225.00228.00222.00225.003300739200
2012-07-26222.00225.00221.00225.001900424300
2012-07-25221.00221.00221.00221.001200265200
2012-07-24228.00228.00228.00228.0030068400
2012-07-23220.00229.00220.00229.00800181300
2012-07-20227.00227.00222.00227.001600358100
2012-07-19227.00227.00225.00227.001200270800
2012-07-18224.00229.00223.00228.003500789400
2012-07-17230.00230.00227.00230.001600367000
2012-07-13235.00235.00226.00231.0090002102000
2012-07-12228.00234.00228.00233.0049001125000
2012-07-11225.00233.00225.00233.0066001508200
2012-07-10226.00226.00225.00225.002100473800
2012-07-09228.00228.00227.00227.001100250200

   ※ 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