[9478 JQスタンダード] SE H&I 日足 時系列データ

[9478 JQスタンダード] SE H&I (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12117.00117.00114.00115.00229002633600
2013-07-11116.00117.00115.00117.00373004305200
2013-07-10117.00117.00115.00117.00247002871400
2013-07-09116.00117.00115.00117.00155001791600
2013-07-08119.00119.00115.00115.00421004925600
2013-07-05116.00119.00115.00117.00630007373700
2013-07-04115.00116.00113.00116.00472005406900
2013-07-03113.00116.00112.00115.00533006082500
2013-07-02110.00113.00110.00112.00336003753300
2013-07-01112.00112.00110.00110.00376004154500
2013-06-28109.00111.00107.00109.00507005515200
2013-06-27105.00107.00102.00106.00325003372900
2013-06-26111.00113.00103.00104.00557005943200
2013-06-25114.00114.00110.00110.00131001463400
2013-06-24116.00116.00113.00113.00231002635300
2013-06-21113.00116.00113.00114.00204002318200
2013-06-20116.00118.00116.00118.00136001583300
2013-06-19120.00120.00117.00118.00299003566500
2013-06-18117.00120.00116.00118.00462005436100
2013-06-17110.00116.00110.00115.00310003501400
2013-06-14108.00110.00108.00110.00210002273700
2013-06-13110.00110.00103.00106.00693007305500
2013-06-12106.00110.00105.00110.00243002608400
2013-06-11107.00110.00107.00110.00298003211000
2013-06-10104.00107.00103.00107.00789008227700
2013-06-07108.00108.0098.0099.0029920030778900
2013-06-06116.00119.00110.00111.00425004795400
2013-06-05120.00121.00116.00117.00330003909300
2013-06-04115.00121.00114.00120.00785009285900
2013-06-03118.00119.00115.00115.00352004131300
2013-05-31117.00120.00115.00117.00418004869200
2013-05-30118.00119.00115.00116.00420004921800
2013-05-29115.00118.00115.00116.00300003483100
2013-05-28112.00116.00112.00114.006600746900
2013-05-27112.00115.00111.00114.00181002038800
2013-05-24116.00121.00110.00115.0010330011915600
2013-05-23124.00127.00110.00112.0013740016088600
2013-05-22127.00127.00124.00124.00628007893600
2013-05-21127.00128.00124.00126.00657008259700
2013-05-20123.00127.00123.00127.00620007759400
2013-05-17120.00125.00117.00123.00380004629100
2013-05-16126.00129.00107.00115.0027790032307000
2013-05-15140.00141.00121.00126.0027030035526200
2013-05-14142.00144.00138.00140.007350010322600
2013-05-13142.00149.00140.00141.0031830045925000
2013-05-10136.00146.00136.00141.0036810051877100
2013-05-09137.00138.00134.00136.0010300014013600
2013-05-08135.00140.00134.00136.0012600017197700
2013-05-07133.00134.00131.00134.00458006094800
2013-05-02129.00135.00129.00131.00414005432000
2013-05-01132.00135.00127.00130.00764009999700
2013-04-30131.00137.00129.00134.00625008276000
2013-04-26136.00136.00129.00129.0016010021078900
2013-04-25138.00140.00136.00136.00705009679100
2013-04-24133.00143.00133.00141.0016670023051400
2013-04-23136.00139.00132.00135.0013140017730900
2013-04-22140.00142.00132.00135.0025520034700000
2013-04-19127.00147.00127.00140.001167600158958700
2013-04-18122.00133.00121.00123.0044630056301300
2013-04-17120.00122.00120.00120.00132001593300
2013-04-16119.00120.00118.00120.00313003716100
2013-04-15123.00125.00119.00121.00828009990200
2013-04-12117.00128.00117.00122.0027480033762100
2013-04-11117.00118.00114.00117.00597006938600
2013-04-10117.00120.00113.00116.00732008522200
2013-04-09119.00122.00117.00118.00590007074200
2013-04-08116.00118.00114.00118.00364004237000
2013-04-05116.00117.00115.00117.00554006407600
2013-04-04112.00115.00112.00115.00814009214500
2013-04-03114.00115.00111.00113.00536006022300
2013-04-02114.00115.00111.00112.00570006394500
2013-04-01121.00121.00111.00116.00790009244700
2013-03-29122.00122.00119.00121.00331003972700
2013-03-28119.00122.00119.00121.00576006899900
2013-03-27120.00120.00118.00119.00220002630200
2013-03-26122.00122.00120.00120.00400004836300
2013-03-25122.00124.00122.00122.00285003489200
2013-03-22122.00122.00120.00122.00277003358100
2013-03-21122.00123.00121.00121.00499006087400
2013-03-19121.00121.00119.00121.00803009634600
2013-03-18122.00122.00118.00120.00461005533000
2013-03-15122.00123.00120.00122.00623007629300
2013-03-14120.00124.00117.00119.00454005415600
2013-03-13124.00124.00117.00117.00494005901700
2013-03-12125.00127.00121.00122.00627007749500
2013-03-11130.00131.00124.00127.0019230024272500
2013-03-08140.00146.00126.00129.0053700073206400
2013-03-07117.00134.00116.00133.00821700103846100
2013-03-06111.00117.00111.00117.0021480024475500
2013-03-05110.00112.00109.00111.00551006089000
2013-03-04111.00111.00108.00110.00822009020200
2013-03-01109.00110.00106.00110.00786008487400
2013-02-28108.00109.00107.00109.00296003202500
2013-02-27109.00109.00106.00108.00753008133000
2013-02-26108.00109.00107.00109.00634006814700
2013-02-25110.00111.00109.00110.0011870013021200
2013-02-22103.00120.00103.00111.001023300114278900
2013-02-21104.00105.00102.00102.00471004853600
2013-02-20102.00106.00102.00104.00424004410400
2013-02-19102.00103.00100.00103.00523005311600
2013-02-18101.00101.00100.00101.00290002911000
2013-02-15103.00103.00100.00101.00407004119200
2013-02-14101.00103.00101.00103.00481004903300
2013-02-13106.00106.00101.00102.0014550015117300
2013-02-12108.00109.00107.00107.00714007711200
2013-02-08111.00112.00109.00109.00439004831300
2013-02-07112.00112.00111.00111.00343003827000
2013-02-06112.00113.00112.00113.00205002305600
2013-02-05113.00114.00112.00113.00373004185300
2013-02-04115.00115.00112.00114.0011760013320600
2013-02-01115.00117.00114.00115.00654007533000
2013-01-31112.00116.00112.00114.009570010831800
2013-01-30112.00112.00110.00111.00451004998200
2013-01-29111.00112.00110.00111.00531005885400
2013-01-28111.00113.00110.00112.00634007058900
2013-01-25111.00112.00109.00112.00444004907800
2013-01-24112.00112.00110.00111.00370004110000
2013-01-23112.00113.00111.00112.00336003758700
2013-01-22112.00114.00111.00113.00498005592300
2013-01-21112.00112.00110.00112.00312003463800
2013-01-18110.00111.00109.00110.00256002811800
2013-01-17111.00111.00108.00108.00571006262900
2013-01-16112.00112.00110.00111.00404004478000
2013-01-15112.00112.00111.00112.00598006667500
2013-01-11114.00114.00111.00112.00461005190100
2013-01-10112.00114.00111.00111.00420004727000
2013-01-09110.00114.00110.00112.00345003843400
2013-01-08112.00114.00110.00112.00620006949300
2013-01-07108.00111.00108.00111.00721007901600
2013-01-04108.00109.00107.00108.00544005875800
2012-12-28107.00108.00106.00108.00690007373800
2012-12-27107.00109.00107.00108.00416004469200
2012-12-26107.00107.00106.00106.00229002436100
2012-12-25107.00107.00105.00106.00502005322800
2012-12-21111.00111.00106.00106.0011240012053400
2012-12-20106.00110.00106.00109.00892009601600
2012-12-19107.00109.00106.00108.00348003731100
2012-12-18106.00108.00106.00107.00566006050700
2012-12-17107.00107.00106.00106.00288003067400
2012-12-14106.00107.00105.00107.00193002046400
2012-12-13106.00107.00105.00107.00231002453300
2012-12-12105.00107.00105.00107.00206002181400
2012-12-11107.00108.00104.00106.0017240018211000
2012-12-10108.00109.00106.00107.00795008494400
2012-12-07108.00109.00106.00107.00426004569700
2012-12-06108.00109.00107.00108.00284003068100
2012-12-05107.00108.00105.00107.00499005273900
2012-12-04105.00108.00105.00106.00330003500500
2012-12-03109.00109.00106.00107.00371003984300
2012-11-30109.00109.00107.00109.00566006125400
2012-11-29108.00111.00108.00109.00291003166100
2012-11-28107.00109.00106.00108.00222002381100
2012-11-27109.00109.00107.00108.00229002477700
2012-11-26111.00111.00106.00108.00903009766100
2012-11-22110.00111.00108.00111.00577006328400
2012-11-21112.00118.00109.00110.0017170019436100
2012-11-20110.00111.00108.00111.00431004726200
2012-11-19110.00110.00106.00109.00600006459800
2012-11-16106.00111.00105.00108.0010060010897900
2012-11-15104.00106.00104.00106.00482005033400
2012-11-14104.00107.00103.00106.00739007719900
2012-11-13109.00109.00103.00103.0016970017866200
2012-11-12108.00108.00106.00108.00741007933000
2012-11-09108.00110.00106.00110.00881009484100
2012-11-08110.00112.00107.00110.009320010183800
2012-11-07112.00115.00109.00109.0010630011893800
2012-11-06112.00114.00108.00111.0019230021228700
2012-11-05116.00117.00112.00113.0023310026597900
2012-11-02123.00131.00117.00117.0034490042344700
2012-11-01132.00133.00120.00121.0050030063335400
2012-10-31120.00131.00117.00128.00990100124572000
2012-10-30122.00136.00115.00115.001714200219202000
2012-10-29108.00125.00107.00119.001484100173932800
2012-10-26102.00105.00102.00103.00729007580600
2012-10-25103.00104.00101.00102.00920009386100
2012-10-24101.00109.00100.00101.0035210036659500
2012-10-23101.00102.00100.00100.00523005258600
2012-10-22100.00101.0099.00101.00972009685300
2012-10-19101.00123.0099.00101.001699000191277200
2012-10-1899.00100.0099.00100.00243002414600
2012-10-1798.00100.0098.00100.00157001545200
2012-10-1698.0099.0097.0099.00370003636600
2012-10-1599.00100.0098.0098.00301002966100
2012-10-12100.00100.0098.0099.00345003411700
2012-10-11100.00101.0099.0099.00522005220300
2012-10-1099.00103.0099.0099.00429004298200
2012-10-09101.00101.0099.0099.00434004318000
2012-10-05100.00101.0098.00101.00676006717500
2012-10-04100.00104.0098.0099.0016260016197000
2012-10-0395.00124.0095.00103.00985900108542600
2012-10-0299.00104.0095.0096.00807007992800
2012-10-01104.00104.0096.00101.00442004414600
2012-09-28102.00103.0099.00102.00199002022300
2012-09-27101.00103.0098.00102.00226002272000
2012-09-2696.00114.0096.00103.0010820011520000
2012-09-259720.009870.009610.009830.003853741270
2012-09-249620.009940.009620.009700.001601560150
2012-09-219850.009850.009690.009750.002302242020
2012-09-209850.009900.009750.009750.0063619710
2012-09-199900.009900.009680.009860.001471440960
2012-09-189780.009880.009690.009880.001701660830
2012-09-149670.009840.009650.009700.001331294880
2012-09-139600.009790.009580.009780.001851780890
2012-09-129670.009700.009570.009700.001431377280
2012-09-119780.009900.009560.009770.003263164190
2012-09-109380.009870.009370.009770.00113710807840
2012-09-0710300.0010400.0010150.0010280.004644757760
2012-09-0610790.0010790.0010210.0010350.005846084340
2012-09-0510660.0010890.0010260.0010690.006697027660
2012-09-0410810.0011130.0010580.0010600.00120412910440
2012-09-0311500.0012980.0010850.0010850.00600472606170
2012-08-3110390.0011450.0010250.0011080.004604947110
2012-08-3010270.0010370.0010210.0010250.0044452140
2012-08-2910580.0010580.0010200.0010250.002152226390
2012-08-2810620.0010680.0010400.0010570.001581664380
2012-08-2710990.0010990.0010500.0010620.003213444000
2012-08-2410450.0010700.0010310.0010690.002602743210
2012-08-2310450.0010470.0010300.0010450.001121161560
2012-08-2210510.0010520.0010460.0010510.001841930400
2012-08-2110460.0010550.0010360.0010510.0086899830
2012-08-2010130.0010470.0010130.0010470.001281316840
2012-08-1710110.0010200.0010070.0010190.0078788780
2012-08-169980.0010250.009950.0010220.001061065800
2012-08-1510010.0010020.009980.0010000.0074740150
2012-08-1410040.0010140.0010020.0010040.0070704440
2012-08-1310150.0010150.0010020.0010080.001271279340
2012-08-1010000.0010100.009980.0010100.0047471430
2012-08-0910080.0010170.009960.0010050.0071710380
2012-08-089940.0010250.009940.0010090.0073736930
2012-08-079900.0010100.009900.0010000.0041409350
2012-08-069940.0010150.009900.009910.001181173990
2012-08-0310000.0010110.009870.009870.0088873720
2012-08-029900.0010110.009900.0010110.001611599360
2012-08-0110130.0010150.009900.009980.001651653170
2012-07-319970.0010060.009940.0010060.0098978020
2012-07-3010060.0010080.009920.009940.0096962070
2012-07-2710000.0010100.009900.009990.001421414870
2012-07-269910.0010010.009910.009970.0055547780
2012-07-259890.009990.009820.009900.001291277340
2012-07-249860.0010000.009830.009890.003263222690
2012-07-2310270.0010340.009910.009910.003823846010
2012-07-2010340.0010470.0010290.0010290.004204344170
2012-07-1910600.0010700.0010470.0010690.002042161540
2012-07-1810530.0010620.0010320.0010540.001671741120
2012-07-1710540.0010660.0010450.0010640.002953104880
2012-07-1310500.0010600.0010450.0010600.002662794300
2012-07-1210800.0011220.0010510.0010650.004665031670
2012-07-1110600.0010670.0010480.0010520.004785046250
2012-07-1010770.0010980.0010510.0010690.006026425410
2012-07-0911330.0011330.0010740.0010800.0092010063530

   ※ 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