[9638 JQスタンダード] 情報技 日足 時系列データ

[9638 JQスタンダード] 情報技 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12699.00700.00699.00700.00500349900
2013-07-1100
2013-07-10700.00700.00690.00690.0021001468000
2013-07-09695.00695.00695.00695.00300208500
2013-07-08695.00695.00685.00685.001300898500
2013-07-05673.00695.00673.00694.0023001561800
2013-07-04677.00677.00677.00677.00300203100
2013-07-03684.00684.00684.00684.0010068400
2013-07-02694.00694.00673.00693.0040002727100
2013-07-01682.00685.00675.00685.0067004549000
2013-06-28700.00700.00698.00698.0022001537600
2013-06-27676.00677.00676.00677.00300202900
2013-06-26686.00687.00685.00686.0017001166400
2013-06-25686.00686.00685.00685.00200137100
2013-06-24676.00700.00676.00695.00110007672300
2013-06-21680.00680.00670.00680.001750011797000
2013-06-20680.00685.00680.00685.0029001973000
2013-06-19683.00683.00680.00680.0047003197900
2013-06-18680.00683.00678.00678.0064004340600
2013-06-17670.00670.00670.00670.001400938000
2013-06-14670.00670.00661.00661.0036002408500
2013-06-13686.00690.00670.00672.0080005401400
2013-06-12686.00687.00686.00686.0034002332500
2013-06-11691.00691.00686.00686.0057003927000
2013-06-10709.00709.00698.00698.0090006367800
2013-06-07695.00695.00690.00690.0033002289100
2013-06-06700.00710.00696.00696.0069004837100
2013-06-05701.00701.00700.00700.0018001260500
2013-06-04701.00701.00683.00700.00800554000
2013-06-03719.00719.00700.00703.0032002248700
2013-05-31705.00719.00700.00719.0048003382700
2013-05-30703.00705.00702.00705.0027001902100
2013-05-29710.00715.00696.00696.0062004359700
2013-05-28700.00706.00700.00706.0018001268500
2013-05-27735.00735.00715.00715.0026001880000
2013-05-24725.00735.00720.00735.001000723500
2013-05-23744.00744.00724.00725.00123009025300
2013-05-22743.00743.00737.00737.0099007332700
2013-05-21742.00748.00741.00741.0028002088500
2013-05-20748.00748.00731.00747.0026001911400
2013-05-17724.00730.00722.00730.0016001157200
2013-05-16728.00730.00724.00724.0042003047800
2013-05-15740.00774.00731.00737.0082006134900
2013-05-14730.00740.00729.00740.0052003798600
2013-05-13750.00750.00735.00740.0062004583100
2013-05-10749.00750.00731.00740.0073005427100
2013-05-09743.00749.00741.00749.0032002377700
2013-05-08748.00748.00743.00743.0049003659100
2013-05-07729.00740.00724.00739.0040002931900
2013-05-02705.00722.00701.00722.0068004823000
2013-05-01709.00721.00704.00704.001400990700
2013-04-30707.00719.00702.00710.0058004093400
2013-04-26718.00720.00717.00719.0020001436800
2013-04-25708.00715.00707.00715.0051003621000
2013-04-24710.00713.00710.00713.0029002061000
2013-04-23707.00707.00700.00706.0069004860100
2013-04-22700.00702.00695.00697.0039002724000
2013-04-19697.00699.00693.00699.00600418000
2013-04-18698.00699.00693.00693.0042002924900
2013-04-17682.00698.00682.00698.0023001578200
2013-04-16688.00688.00688.00688.0010068800
2013-04-15691.00695.00691.00695.0026001803600
2013-04-12695.00695.00680.00691.0023001580800
2013-04-11686.00690.00686.00690.0024001652200
2013-04-10690.00690.00680.00680.0031002128300
2013-04-09671.00690.00671.00683.00101006823300
2013-04-08700.00700.00679.00688.0099006778900
2013-04-05690.00690.00686.00689.0019001308100
2013-04-04680.00684.00678.00684.0027001836000
2013-04-03677.00683.00677.00683.00300203700
2013-04-02684.00684.00681.00681.00700478000
2013-04-01694.00695.00684.00685.001000691400
2013-03-29685.00685.00685.00685.00700479500
2013-03-28690.00692.00688.00688.0022001516700
2013-03-27680.00692.00676.00688.0063004312900
2013-03-26715.00715.00715.00715.00800572000
2013-03-25720.00720.00715.00715.0014001005400
2013-03-22727.00727.00717.00720.0047003408000
2013-03-21719.00725.00716.00717.0071005108800
2013-03-19716.00716.00716.00716.0010071600
2013-03-18719.00719.00706.00706.0029002061200
2013-03-15698.00719.00698.00719.001300928400
2013-03-14700.00700.00698.00698.00800559600
2013-03-1300
2013-03-12700.00702.00698.00702.0030002099600
2013-03-11699.00702.00699.00700.0023001610200
2013-03-08691.00697.00691.00697.0038002634700
2013-03-07691.00691.00685.00691.0017001168000
2013-03-06690.00690.00690.00690.0017001173000
2013-03-05690.00690.00682.00682.00300206200
2013-03-04690.00690.00683.00683.0024001652500
2013-03-01686.00686.00686.00686.00200137200
2013-02-2800
2013-02-27690.00690.00686.00686.00200137600
2013-02-26690.00690.00690.00690.00400276000
2013-02-25690.00690.00683.00683.0038002600400
2013-02-22698.00698.00690.00690.0039002719800
2013-02-21685.00700.00685.00697.0066004579700
2013-02-20685.00685.00675.00678.001100746000
2013-02-19674.00675.00673.00675.0015001011000
2013-02-18675.00680.00675.00680.00300203000
2013-02-15683.00690.00670.00672.0040002710100
2013-02-14682.00686.00682.00684.00600410600
2013-02-13681.00681.00681.00681.00700476700
2013-02-12700.00700.00683.00684.0022001509200
2013-02-08709.00709.00675.00700.0034002368900
2013-02-07705.00709.00700.00700.0029002038700
2013-02-06707.00707.00704.00705.00300211600
2013-02-05708.00708.00700.00700.0031002171000
2013-02-04703.00710.00703.00708.0015001061600
2013-02-01711.00711.00700.00700.0061004277300
2013-01-31700.00715.00700.00715.0021001490400
2013-01-30700.00700.00695.00700.0058004047900
2013-01-29709.00712.00701.00701.0041002895600
2013-01-28700.00708.00697.00702.0041002876200
2013-01-25700.00700.00676.00691.0026001786600
2013-01-24696.00700.00692.00700.00700487200
2013-01-23699.00709.00699.00701.0042002938200
2013-01-22699.00700.00699.00700.00300209900
2013-01-21703.00703.00696.00696.001300910700
2013-01-18700.00701.00695.00695.0017001183700
2013-01-17690.00690.00683.00683.00800548200
2013-01-16690.00703.00690.00703.0015001043400
2013-01-15696.00720.00683.00720.0037002596100
2013-01-11693.00695.00693.00695.00900625000
2013-01-10696.00696.00692.00692.0024001664400
2013-01-09685.00686.00681.00686.00900615600
2013-01-08686.00686.00678.00685.001000682600
2013-01-07682.00686.00682.00686.001200822800
2013-01-04681.00686.00681.00681.00500341000
2012-12-28677.00677.00677.00677.0010067700
2012-12-27676.00677.00676.00677.00700473300
2012-12-26668.00700.00665.00700.00900610400
2012-12-25670.00680.00670.00670.001200805500
2012-12-21685.00685.00665.00685.0045003075600
2012-12-20678.00680.00676.00680.0027001834300
2012-12-19680.00680.00675.00675.0017001153500
2012-12-18671.00681.00671.00681.0015001015600
2012-12-17680.00680.00669.00670.00700470600
2012-12-1400
2012-12-13670.00696.00664.00696.001200807400
2012-12-1200
2012-12-11671.00671.00670.00670.0017001139700
2012-12-10696.00696.00696.00696.0079005498400
2012-12-07675.00681.00675.00676.0022001491100
2012-12-06672.00672.00670.00670.00600402300
2012-12-05669.00670.00668.00670.00300200700
2012-12-04666.00666.00666.00666.0010066600
2012-12-03665.00665.00665.00665.00400266000
2012-11-30675.00675.00675.00675.0010067500
2012-11-29670.00670.00670.00670.00400268000
2012-11-28660.00665.00660.00665.001000660500
2012-11-27663.00665.00658.00665.00900595700
2012-11-26679.00679.00679.00679.0010067900
2012-11-22665.00665.00661.00661.0042002792600
2012-11-21655.00655.00645.00655.00500325500
2012-11-20663.00664.00642.00655.0017001113800
2012-11-19661.00661.00661.00661.0010066100
2012-11-16656.00656.00656.00656.00200131200
2012-11-15654.00655.00654.00655.00300196300
2012-11-14658.00658.00658.00658.00700460600
2012-11-13670.00670.00670.00670.0010067000
2012-11-12662.00689.00658.00689.00107007169500
2012-11-09669.00669.00662.00662.0016001067300
2012-11-08669.00669.00665.00665.00400267200
2012-11-07670.00670.00669.00669.00800535500
2012-11-06660.00674.00660.00670.0041002744900
2012-11-05665.00665.00665.00665.00200133000
2012-11-02675.00685.00675.00675.00300203500
2012-11-01663.00680.00663.00675.00900601400
2012-10-31664.00664.00664.00664.00200132800
2012-10-3000
2012-10-29659.00659.00659.00659.0010065900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23645.00660.00645.00660.0041002648000
2012-10-22660.00660.00657.00657.001400923500
2012-10-19652.00660.00652.00652.00400261600
2012-10-18645.00650.00645.00650.00300194500
2012-10-17638.00645.00628.00645.0029001837900
2012-10-16635.00635.00635.00635.00200127000
2012-10-15635.00635.00625.00625.00700438500
2012-10-1200
2012-10-11650.00650.00635.00635.00700451100
2012-10-10659.00659.00650.00650.0016001052600
2012-10-0900
2012-10-05659.00670.00659.00666.0020001320800
2012-10-04650.00658.00650.00658.00200130800
2012-10-0300
2012-10-02653.00653.00650.00650.00200130300
2012-10-0100
2012-09-2800
2012-09-27650.00660.00650.00660.0051003354500
2012-09-26659.00660.00640.00650.0022001436600
2012-09-25641.00641.00641.00641.00800512800
2012-09-24659.00659.00659.00659.00200131800
2012-09-21640.00651.00640.00645.0063004040900
2012-09-20658.00661.00658.00660.00500329900
2012-09-19663.00663.00658.00658.0018001187600
2012-09-18660.00661.00660.00661.00200132100
2012-09-14655.00658.00655.00658.00600393900
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10649.00649.00649.00649.001100713900
2012-09-07645.00645.00644.00644.0025001612400
2012-09-06646.00646.00646.00646.0055003553000
2012-09-05656.00656.00656.00656.0010065600
2012-09-04653.00656.00653.00656.0021001371600
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-29665.00665.00663.00663.0082005452800
2012-08-28683.00685.00683.00685.00200136800
2012-08-27671.00671.00671.00671.001000671000
2012-08-24678.00678.00678.00678.001000678000
2012-08-23698.00698.00698.00698.0036002512800
2012-08-2200
2012-08-21689.00689.00689.00689.00200137800
2012-08-20690.00690.00651.00670.0025001666800
2012-08-1700
2012-08-16685.00687.00685.00687.00700480400
2012-08-1500
2012-08-14678.00678.00678.00678.0010067800
2012-08-1300
2012-08-10674.00675.00674.00675.001200808900
2012-08-0900
2012-08-08674.00674.00673.00673.0030002021900
2012-08-07672.00672.00672.00672.0010067200
2012-08-06666.00666.00666.00666.0023001531800
2012-08-0300
2012-08-02663.00663.00663.00663.0010066300
2012-08-01660.00660.00660.00660.00300198000
2012-07-31688.00688.00688.00688.0010068800
2012-07-3000
2012-07-2700
2012-07-26665.00665.00665.00665.0017001130500
2012-07-25675.00675.00675.00675.00200135000
2012-07-24668.00668.00668.00668.00200133600
2012-07-23699.00699.00698.00698.0035002446400
2012-07-20696.00696.00696.00696.00600417600
2012-07-19696.00696.00696.00696.00200139200
2012-07-1800
2012-07-17678.00695.00678.00695.0066004485000
2012-07-13698.00698.00698.00698.00200139600
2012-07-1200
2012-07-11699.00699.00699.00699.00300209700
2012-07-10710.00710.00710.00710.001000710000
2012-07-09704.00712.00704.00712.00400283200

   ※ 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