[9476 JQスタンダード] 中央経済 日足 時系列データ

[9476 JQスタンダード] 中央経済 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12338.00338.00334.00335.002500838400
2013-07-11333.00337.00333.00337.001200403900
2013-07-10332.00334.00332.00334.0030099800
2013-07-09337.00337.00334.00336.001300436800
2013-07-08335.00335.00334.00334.002200736700
2013-07-05330.00330.00330.00330.0020066000
2013-07-04333.00333.00333.00333.0010033300
2013-07-03332.00332.00330.00330.0030099200
2013-07-02327.00334.00327.00332.00800265000
2013-07-01329.00330.00329.00330.00110003628600
2013-06-28321.00329.00321.00329.00700227800
2013-06-27321.00321.00321.00321.0020064200
2013-06-26326.00326.00319.00319.0030097100
2013-06-25321.00329.00318.00319.002100673900
2013-06-24330.00330.00330.00330.0030099000
2013-06-21328.00328.00326.00326.00400131000
2013-06-20330.00330.00330.00330.0010033000
2013-06-1900
2013-06-18331.00331.00331.00331.0030099300
2013-06-17331.00331.00331.00331.0030099300
2013-06-14331.00331.00325.00325.0043001398700
2013-06-13328.00330.00328.00330.001200395700
2013-06-12330.00330.00330.00330.00500165000
2013-06-11329.00329.00317.00320.002200706700
2013-06-10316.00323.00316.00323.002400761100
2013-06-07318.00318.00315.00316.001700538200
2013-06-06325.00325.00318.00318.001900610900
2013-06-05321.00330.00321.00330.001400455800
2013-06-04319.00327.00319.00319.0030096500
2013-06-03325.00325.00318.00318.003100996200
2013-05-31325.00325.00322.00325.001800584700
2013-05-30330.00330.00321.00322.0060001940800
2013-05-29330.00333.00325.00333.002600855800
2013-05-28325.00334.00325.00326.00900297300
2013-05-27339.00339.00325.00325.0082002718500
2013-05-24342.00342.00338.00340.002700921200
2013-05-23362.00362.00340.00341.0069002436300
2013-05-22363.00363.00363.00363.00300108900
2013-05-21369.00373.00369.00373.0061002254800
2013-05-20371.00371.00361.00362.0050001831900
2013-05-17377.00377.00341.00356.00261009030100
2013-05-16379.00381.00376.00381.001600607000
2013-05-15381.00385.00381.00381.0042001600600
2013-05-14381.00381.00378.00381.0074002818000
2013-05-13382.00383.00380.00383.0084003208500
2013-05-10375.00385.00375.00383.00104003918600
2013-05-09368.00374.00368.00374.0056002069000
2013-05-08360.00370.00360.00364.0055002011700
2013-05-07353.00360.00352.00360.0095003389200
2013-05-02354.00354.00340.00350.001900657400
2013-05-01355.00355.00355.00355.0039001384500
2013-04-30354.00354.00341.00350.0043001507800
2013-04-26352.00353.00351.00353.0037001301000
2013-04-25350.00351.00349.00351.0055001925700
2013-04-24348.00350.00345.00345.0041001428600
2013-04-23340.00350.00336.00350.0051001742800
2013-04-22335.00339.00335.00339.001300438900
2013-04-19335.00335.00335.00335.00300100500
2013-04-18333.00338.00333.00338.001200400600
2013-04-17338.00338.00336.00338.0032001081000
2013-04-16339.00339.00339.00339.0010033900
2013-04-15340.00340.00331.00337.00176005960000
2013-04-1200
2013-04-11336.00339.00336.00338.002700912600
2013-04-10336.00336.00330.00336.0044001476400
2013-04-09333.00335.00326.00335.0045001496700
2013-04-08333.00333.00330.00330.0057001887000
2013-04-05333.00333.00329.00329.0057001886500
2013-04-04329.00329.00329.00329.00400131600
2013-04-03323.00325.00323.00325.0031001007200
2013-04-02330.00330.00322.00323.0059001914800
2013-04-01337.00339.00333.00333.0061002052200
2013-03-29341.00344.00336.00344.0030001018700
2013-03-28348.00348.00336.00336.00800270300
2013-03-27345.00350.00343.00350.0092003193900
2013-03-26337.00346.00335.00346.0073002470300
2013-03-25333.00337.00333.00337.0056001874700
2013-03-22331.00333.00330.00333.001600528400
2013-03-21335.00337.00328.00336.002800939100
2013-03-19334.00334.00331.00331.0020066500
2013-03-18335.00335.00331.00331.0035001169300
2013-03-15328.00335.00325.00335.0081002681100
2013-03-14328.00328.00326.00326.00500163400
2013-03-13324.00331.00322.00331.00800262600
2013-03-12320.00331.00320.00331.00155005062100
2013-03-11321.00323.00317.00320.0043001374800
2013-03-08319.00321.00316.00321.0034001082700
2013-03-07319.00320.00317.00317.0055001753500
2013-03-06317.00317.00316.00316.001300412000
2013-03-05315.00317.00315.00316.002600821400
2013-03-04318.00321.00314.00315.00138004386900
2013-03-01317.00318.00315.00315.00600190100
2013-02-28317.00317.00312.00317.0050001567500
2013-02-27313.00313.00313.00313.0010031300
2013-02-26317.00317.00307.00315.002000623200
2013-02-25314.00316.00313.00316.001600503400
2013-02-22316.00316.00316.00316.001100347600
2013-02-21316.00316.00316.00316.001200379200
2013-02-20313.00314.00312.00313.001200375800
2013-02-19312.00312.00312.00312.001300405600
2013-02-18313.00313.00312.00312.001400437200
2013-02-15316.00316.00314.00314.0055001729400
2013-02-14314.00318.00314.00318.0037001167200
2013-02-13312.00318.00311.00311.003100973600
2013-02-12312.00317.00310.00315.0045001415400
2013-02-08310.00310.00310.00310.00900279000
2013-02-07315.00315.00311.00311.00600187300
2013-02-06314.00315.00314.00315.001800565800
2013-02-0500
2013-02-04314.00314.00306.00310.003100965300
2013-02-01310.00314.00310.00313.002200685900
2013-01-31311.00312.00310.00312.001700528000
2013-01-3000
2013-01-29311.00311.00310.00310.001100341400
2013-01-28310.00314.00308.00314.002900900600
2013-01-25310.00312.00309.00310.003100964200
2013-01-24307.00308.00307.00308.0044001351200
2013-01-23308.00309.00307.00307.0039001200200
2013-01-22311.00311.00308.00308.001200371500
2013-01-21307.00311.00307.00311.001700525200
2013-01-18308.00310.00308.00308.0066002040000
2013-01-17307.00309.00306.00306.0047001442800
2013-01-16307.00307.00306.00306.001500460400
2013-01-15306.00307.00305.00307.0049001499800
2013-01-1100
2013-01-10305.00306.00302.00306.003000913500
2013-01-09302.00304.00302.00303.001500454100
2013-01-08301.00301.00301.00301.0020060200
2013-01-07301.00302.00300.00301.001400421200
2013-01-04300.00300.00298.00300.0092002755500
2012-12-28297.00299.00294.00297.0053001570700
2012-12-27302.00302.00295.00295.0044001302900
2012-12-26302.00302.00297.00297.0036001083900
2012-12-25298.00302.00290.00294.00114003346300
2012-12-21296.00299.00295.00297.00100002962000
2012-12-20298.00300.00296.00296.0056001672100
2012-12-19298.00302.00297.00298.0083002484600
2012-12-18300.00302.00298.00298.002400719200
2012-12-17301.00301.00299.00300.0036001081000
2012-12-14302.00302.00301.00301.001800543000
2012-12-13302.00302.00300.00301.0064001927600
2012-12-12307.00307.00304.00304.001600487900
2012-12-11303.00303.00303.00303.00600181800
2012-12-10304.00308.00301.00307.0063001917500
2012-12-07303.00304.00302.00302.001300393300
2012-12-06302.00307.00301.00301.0044001328200
2012-12-05303.00306.00301.00302.002300696900
2012-12-04302.00304.00302.00303.00500151500
2012-12-03301.00304.00301.00302.002300696900
2012-11-30302.00303.00302.00302.001300392700
2012-11-29302.00302.00302.00302.0030090600
2012-11-28302.00302.00302.00302.001800543600
2012-11-27302.00303.00302.00302.00600181600
2012-11-26302.00304.00302.00302.003100939100
2012-11-22304.00304.00297.00302.0046001380000
2012-11-21304.00304.00304.00304.00900273600
2012-11-20304.00305.00304.00305.0020060900
2012-11-19306.00308.00304.00304.0041001250200
2012-11-16305.00309.00304.00305.002300702700
2012-11-15305.00305.00305.00305.0010030500
2012-11-14305.00307.00305.00305.001000306000
2012-11-13305.00314.00305.00306.001100339800
2012-11-12306.00316.00305.00305.002200672600
2012-11-09309.00309.00306.00306.001900584100
2012-11-08307.00307.00307.00307.0010030700
2012-11-07307.00307.00307.00307.0010030700
2012-11-06310.00310.00307.00307.002600802400
2012-11-05311.00311.00311.00311.00800248800
2012-11-02313.00313.00313.00313.001200375600
2012-11-01314.00318.00314.00317.00600190100
2012-10-31314.00319.00314.00314.001400445100
2012-10-30320.00320.00314.00314.002500792200
2012-10-2900
2012-10-26319.00319.00316.00316.00400127000
2012-10-25320.00320.00316.00316.001600508700
2012-10-2400
2012-10-2300
2012-10-22318.00321.00317.00321.001100351200
2012-10-19319.00319.00319.00319.001000319000
2012-10-18319.00319.00319.00319.0020063800
2012-10-17317.00319.00317.00319.00400127400
2012-10-1600
2012-10-15315.00315.00314.00314.00600188500
2012-10-12315.00315.00315.00315.0020063000
2012-10-11315.00315.00315.00315.00600189000
2012-10-10316.00317.00315.00315.00500157900
2012-10-09317.00317.00316.00316.00600190000
2012-10-05317.00317.00317.00317.003000951000
2012-10-04315.00315.00315.00315.00500157500
2012-10-03318.00318.00317.00317.0020063500
2012-10-02318.00318.00318.00318.0020063600
2012-10-01318.00319.00318.00318.00600190900
2012-09-28321.00321.00321.00321.0010032100
2012-09-27322.00322.00320.00320.00900288400
2012-09-26309.00324.00306.00324.0050001563600
2012-09-25331.00331.00326.00330.0065002131500
2012-09-24332.00333.00331.00331.00900298400
2012-09-21327.00330.00327.00329.001200395200
2012-09-20329.00330.00328.00329.001000329300
2012-09-19328.00335.00328.00328.001600528600
2012-09-18329.00331.00329.00331.00500165100
2012-09-14326.00329.00326.00329.0020065500
2012-09-13329.00329.00326.00326.001500491400
2012-09-12329.00329.00329.00329.00700230300
2012-09-11330.00331.00330.00330.001100363300
2012-09-10326.00333.00326.00330.00600196700
2012-09-07325.00326.00325.00326.0030097600
2012-09-0600
2012-09-05326.00326.00325.00325.00900292900
2012-09-04327.00327.00326.00326.00600195900
2012-09-03325.00325.00325.00325.00600195000
2012-08-31327.00327.00327.00327.0020065400
2012-08-30323.00327.00322.00327.001200387900
2012-08-29329.00329.00326.00326.0020065500
2012-08-28323.00323.00323.00323.00600193800
2012-08-2700
2012-08-24328.00328.00322.00322.0030097800
2012-08-23328.00328.00328.00328.0020065600
2012-08-22321.00321.00321.00321.0010032100
2012-08-21333.00333.00315.00318.0051001634600
2012-08-20327.00327.00327.00327.00600196200
2012-08-1700
2012-08-16327.00327.00327.00327.0010032700
2012-08-15330.00330.00330.00330.00500165000
2012-08-1400
2012-08-13329.00329.00329.00329.0030098700
2012-08-1000
2012-08-0900
2012-08-08325.00325.00322.00322.001200388400
2012-08-07325.00325.00325.00325.0010032500
2012-08-06325.00325.00325.00325.0010032500
2012-08-0300
2012-08-02327.00327.00327.00327.0030098100
2012-08-01325.00325.00325.00325.00500162500
2012-07-31325.00325.00325.00325.0030097500
2012-07-3000
2012-07-27329.00329.00329.00329.0010032900
2012-07-26329.00329.00329.00329.0010032900
2012-07-25325.00325.00325.00325.0010032500
2012-07-2400
2012-07-23328.00328.00325.00325.0030097900
2012-07-20327.00327.00327.00327.0030098100
2012-07-1900
2012-07-18326.00326.00325.00325.00400130200
2012-07-17327.00333.00327.00332.001300431500
2012-07-13331.00331.00331.00331.0010033100
2012-07-12326.00326.00326.00326.0010032600
2012-07-11334.00334.00332.00332.00900300200
2012-07-10334.00334.00334.00334.00500167000
2012-07-09328.00334.00328.00334.001300428200

   ※ 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