[9604 JQスタンダード] 際放映 日足 時系列データ

[9604 JQスタンダード] 際放映 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-02-1099.0099.0099.0099.003000297000
2011-02-0999.0099.0099.0099.002000198000
2011-02-0899.0099.0099.0099.0010000990000
2011-02-0799.0099.0099.0099.00100099000
2011-02-0400
2011-02-0300
2011-02-0200
2011-02-0199.0099.0099.0099.003000297000
2011-01-3100
2011-01-28100.00100.00100.00100.002000200000
2011-01-2700
2011-01-2699.0099.0099.0099.00100099000
2011-01-2500
2011-01-2499.0099.0099.0099.00100099000
2011-01-2100
2011-01-2099.0099.0099.0099.00170001683000
2011-01-1999.0099.0099.0099.003000297000
2011-01-1899.0099.0099.0099.005000495000
2011-01-1799.0099.0099.0099.004000396000
2011-01-1499.0099.0098.0099.00140001384000
2011-01-1300
2011-01-1200
2011-01-1199.0099.0099.0099.003000297000
2011-01-0799.0099.0098.0098.002000197000
2011-01-0699.0099.0099.0099.002000198000
2011-01-0599.0099.0099.0099.002000198000
2011-01-0400
2010-12-3000
2010-12-2900
2010-12-2800
2010-12-2700
2010-12-2400
2010-12-2200
2010-12-2199.0099.0099.0099.003000297000
2010-12-2000
2010-12-1700
2010-12-1698.0098.0098.0098.00100098000
2010-12-1598.0098.0098.0098.005000490000
2010-12-1498.0098.0098.0098.003000294000
2010-12-1300
2010-12-1000
2010-12-0998.0098.0098.0098.00100098000
2010-12-0800
2010-12-0700
2010-12-0600
2010-12-0300
2010-12-0200
2010-12-0100
2010-11-3098.0098.0098.0098.004000392000
2010-11-2900
2010-11-2600
2010-11-2500
2010-11-2498.0098.0098.0098.00100098000
2010-11-2200
2010-11-1998.0098.0098.0098.008000784000
2010-11-1800
2010-11-1798.0098.0098.0098.002000196000
2010-11-1600
2010-11-1599.0099.0099.0099.00100099000
2010-11-1299.0099.0099.0099.00100099000
2010-11-1100
2010-11-1098.0098.0098.0098.005000490000
2010-11-0999.0099.0098.0098.00120001187000
2010-11-0899.00100.0099.00100.00230002292000
2010-11-0599.0099.0099.0099.008000792000
2010-11-0499.0099.0099.0099.00510005049000
2010-11-0299.0099.0099.0099.004000396000
2010-11-0199.00100.0099.0099.006000597000
2010-10-2999.0099.0099.0099.00140001386000
2010-10-28100.00100.0099.0099.009000897000
2010-10-2799.00100.0099.00100.00210002080000
2010-10-26100.00100.0099.0099.00130001288000
2010-10-2599.00100.0099.00100.007000695000
2010-10-2299.0099.0099.0099.007000693000
2010-10-2199.0099.0099.0099.006000594000
2010-10-2099.0099.0099.0099.008000792000
2010-10-1999.0099.0099.0099.00170001683000
2010-10-1899.0099.0099.0099.00110001089000
2010-10-1599.0099.0099.0099.00120001188000
2010-10-1499.0099.0099.0099.005000495000
2010-10-1399.0099.0099.0099.002000198000
2010-10-12100.00100.0099.0099.00490004882000
2010-10-08100.00100.0099.0099.006000595000
2010-10-0799.00100.0099.00100.00190001882000
2010-10-0699.0099.0099.0099.00190001881000
2010-10-05100.00100.0099.0099.009000896000
2010-10-0499.0099.0099.0099.00170001683000
2010-10-0199.00100.0099.00100.00270002674000
2010-09-3099.0099.0099.0099.00470004653000
2010-09-2999.00100.0099.0099.0013500013388000
2010-09-2800
2010-09-2700
2010-09-2400
2010-09-2200
2010-09-2100
2010-09-1779.0083.0079.0080.004000325000
2010-09-1600
2010-09-1500
2010-09-1484.0084.0084.0084.00100084000
2010-09-1379.0079.0079.0079.002000158000
2010-09-1080.0084.0080.0080.0012000964000
2010-09-0985.0085.0085.0085.00100085000
2010-09-0800
2010-09-0700
2010-09-0600
2010-09-0300
2010-09-0200
2010-09-0100
2010-08-3100
2010-08-3000
2010-08-2700
2010-08-2690.0090.0090.0090.002000180000
2010-08-2500
2010-08-2400
2010-08-2300
2010-08-2000
2010-08-1983.0083.0083.0083.004000332000
2010-08-1800
2010-08-1700
2010-08-1600
2010-08-1300
2010-08-1200
2010-08-1100
2010-08-1000
2010-08-0900
2010-08-0600
2010-08-0500
2010-08-0400
2010-08-0300
2010-08-0200
2010-07-3000
2010-07-2900
2010-07-2800
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-2000
2010-07-1600
2010-07-1585.0085.0085.0085.00100085000
2010-07-1485.0085.0085.0085.003000255000
2010-07-1300
2010-07-1200
2010-07-0985.0085.0085.0085.002000170000
2010-07-0800
2010-07-0700
2010-07-0600
2010-07-0500
2010-07-0200
2010-07-0100
2010-06-3000
2010-06-2900
2010-06-2800
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-2286.0086.0086.0086.00100086000
2010-06-2100
2010-06-1886.0086.0086.0086.00100086000
2010-06-1787.0090.0087.0087.005000444000
2010-06-1687.0087.0087.0087.00100087000
2010-06-1593.0093.0085.0085.00220001910000
2010-06-1400
2010-06-1100
2010-06-1000
2010-06-0900
2010-06-0800
2010-06-0700
2010-06-0400
2010-06-0390.0099.0090.0099.005000475000
2010-06-0290.0090.0090.0090.00100090000
2010-06-0187.0088.0087.0088.002000175000
2010-05-3187.0087.0087.0087.003000261000
2010-05-2800
2010-05-2700
2010-05-2690.0090.0090.0090.00100090000
2010-05-2500
2010-05-2400
2010-05-2190.0090.0090.0090.002000180000
2010-05-2000
2010-05-1900
2010-05-1894.0094.0094.0094.00100094000
2010-05-1700
2010-05-1494.0094.0094.0094.00100094000
2010-05-1300
2010-05-1200
2010-05-1197.0097.0097.0097.00100097000
2010-05-1096.0096.0096.0096.00100096000
2010-05-0700
2010-05-0600
2010-04-30101.00101.00101.00101.001000101000
2010-04-28100.00100.00100.00100.002000200000
2010-04-27100.00100.0099.0099.002000199000
2010-04-2600
2010-04-2300
2010-04-2200
2010-04-2197.0097.0097.0097.00100097000
2010-04-2000
2010-04-1998.0098.0098.0098.00100098000
2010-04-16100.00100.0097.0097.002000197000
2010-04-15100.00100.00100.00100.001000100000
2010-04-1496.0096.0096.0096.002000192000
2010-04-1300
2010-04-1298.0099.0098.0099.003000296000
2010-04-0998.0098.0098.0098.00100098000
2010-04-0897.00101.0093.0097.00400003870000
2010-04-0700
2010-04-0600
2010-04-05104.00104.00104.00104.002000208000
2010-04-0200
2010-04-0100
2010-03-31102.00102.00102.00102.002000204000
2010-03-3000
2010-03-2900
2010-03-2600
2010-03-2500
2010-03-2400
2010-03-2300
2010-03-19101.00101.00100.00100.005000502000
2010-03-18101.00101.00101.00101.001000101000
2010-03-1700
2010-03-1600
2010-03-15101.00101.00101.00101.002000202000
2010-03-1200
2010-03-1100
2010-03-1000
2010-03-0900
2010-03-0800
2010-03-05102.00102.00102.00102.001000102000
2010-03-04101.00101.00101.00101.001000101000
2010-03-03102.00102.00102.00102.005000510000
2010-03-0200
2010-03-01103.00103.00103.00103.001000103000
2010-02-26100.00105.00100.00105.008000805000
2010-02-2500
2010-02-2400
2010-02-2300
2010-02-2200
2010-02-1900
2010-02-1800
2010-02-17106.00106.00105.00105.002000211000
2010-02-1600
2010-02-1500
2010-02-1200
2010-02-1000
2010-02-0900
2010-02-0800
2010-02-0500
2010-02-0400

   ※ 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