[9651 JQスタンダード] 日プロセス 日足 時系列データ

[9651 JQスタンダード] 日プロセス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12822.00835.00821.00835.0040003302200
2013-07-11829.00829.00829.00829.00500414500
2013-07-10820.00830.00820.00820.001100904500
2013-07-09820.00835.00801.00830.001800014722700
2013-07-08835.00860.00832.00848.00116009822800
2013-07-05830.00830.00815.00829.00800661400
2013-07-04834.00834.00821.00823.00800662500
2013-07-03834.00834.00819.00823.00900744100
2013-07-02825.00834.00825.00834.0024001980900
2013-07-01811.00825.00800.00825.001000810600
2013-06-28795.00809.00795.00809.00500402300
2013-06-27791.00791.00791.00791.0014001107400
2013-06-26805.00805.00802.00802.0038003049200
2013-06-2500
2013-06-2400
2013-06-21791.00802.00785.00802.001200950800
2013-06-20801.00801.00781.00791.00600475500
2013-06-19800.00802.00800.00801.00700560700
2013-06-18824.00824.00824.00824.0010082400
2013-06-17800.00800.00800.00800.00200160000
2013-06-14800.00805.00800.00800.0017001365500
2013-06-13805.00805.00803.00803.0023001847500
2013-06-12820.00820.00820.00820.0020001640000
2013-06-11802.00802.00802.00802.00500401000
2013-06-10777.00802.00777.00802.00400318100
2013-06-07786.00786.00756.00779.0039003001600
2013-06-06818.00818.00800.00800.0035002837200
2013-06-05827.00828.00818.00818.0034002797700
2013-06-04833.00833.00810.00812.0020001646800
2013-06-03840.00840.00835.00835.0013001088500
2013-05-31852.00855.00833.00855.0018001523600
2013-05-30850.00865.00850.00855.0014001197500
2013-05-29859.00859.00851.00859.0049004189100
2013-05-28921.00921.00889.00890.0096008663900
2013-05-27935.00939.00908.00935.0048004448700
2013-05-24940.00950.00905.00935.0055005142500
2013-05-23991.00991.00930.00930.0076007297300
2013-05-22980.00997.00980.00994.0031003049800
2013-05-21970.00971.00965.00965.0016001548300
2013-05-20955.00970.00945.00970.0049004686500
2013-05-17921.00965.00920.00955.0043004049600
2013-05-16995.00995.00913.00945.0047004470800
2013-05-151010.001010.00961.00990.0042004143000
2013-05-141000.001000.00966.00980.0042004127600
2013-05-131000.001019.00980.001011.0083008319600
2013-05-10960.00999.00960.00999.00100009663100
2013-05-09941.00950.00941.00950.0053005011000
2013-05-08932.00939.00932.00939.0033003085900
2013-05-07930.00940.00930.00934.0050004668500
2013-05-02916.00930.00916.00930.0022002029900
2013-05-01920.00935.00916.00918.001190010993500
2013-04-30919.00919.00909.00918.0077007054700
2013-04-26915.00917.00892.00910.0018001614600
2013-04-25888.00900.00882.00890.001200010690700
2013-04-24874.00889.00874.00886.0078006882000
2013-04-23871.00874.00871.00874.001000872700
2013-04-22866.00870.00863.00870.0049004242600
2013-04-19864.00864.00862.00864.0013001122200
2013-04-18865.00865.00862.00862.00600517700
2013-04-17860.00864.00860.00863.0012001032700
2013-04-16857.00858.00850.00858.0014001194700
2013-04-15855.00859.00830.00859.0029002465400
2013-04-12851.00851.00851.00851.0014001191400
2013-04-11849.00850.00846.00846.001100932300
2013-04-10850.00851.00839.00849.0018001525300
2013-04-09846.00869.00840.00842.001390011985600
2013-04-08855.00860.00846.00846.0039003334600
2013-04-05830.00835.00825.00830.0034002826100
2013-04-04836.00836.00820.00820.00700580800
2013-04-03815.00821.00815.00820.00700573600
2013-04-02815.00819.00801.00815.0043003479700
2013-04-01847.00848.00820.00820.0076006372100
2013-03-29863.00863.00841.00841.0037003171000
2013-03-28867.00867.00857.00857.0032002749000
2013-03-27850.00854.00840.00854.0040003388600
2013-03-26838.00845.00838.00844.0050004195000
2013-03-25836.00848.00832.00838.0030002522200
2013-03-22835.00840.00827.00827.0032002668700
2013-03-21824.00838.00820.00838.0039003223500
2013-03-19814.00825.00814.00825.0020001644800
2013-03-18820.00829.00813.00814.0083006792000
2013-03-15806.00820.00798.00820.0038003081600
2013-03-14805.00805.00805.00805.0034002737000
2013-03-13810.00810.00803.00804.001200968700
2013-03-12825.00825.00798.00808.00101008209500
2013-03-11846.00846.00821.00840.0030002493400
2013-03-08865.00865.00818.00861.00107009038400
2013-03-07815.00879.00810.00850.001740014421500
2013-03-06795.00810.00794.00810.0061004880000
2013-03-05803.00805.00793.00793.0078006241700
2013-03-04798.00805.00795.00805.001440011510400
2013-03-01795.00795.00794.00795.0032002543900
2013-02-28799.00799.00795.00795.0020001592800
2013-02-27799.00799.00799.00799.0018001438200
2013-02-26796.00799.00796.00797.0095007563200
2013-02-25798.00798.00795.00796.0013001036000
2013-02-2200
2013-02-21795.00795.00795.00795.0010079500
2013-02-2000
2013-02-19787.00800.00787.00800.0014001111200
2013-02-18786.00787.00786.00787.0024001888700
2013-02-15790.00792.00780.00792.0025001971500
2013-02-14794.00794.00793.00793.00600476200
2013-02-13805.00805.00797.00797.0057004559800
2013-02-12804.00804.00800.00803.001100882300
2013-02-08802.00802.00802.00802.0010080200
2013-02-07815.00815.00802.00802.0014001126800
2013-02-06800.00802.00799.00802.0068005442700
2013-02-05800.00800.00800.00800.0017001360000
2013-02-04800.00800.00799.00800.0030002399700
2013-02-01800.00800.00799.00800.0024001919500
2013-01-31800.00801.00800.00800.0036002881000
2013-01-30802.00802.00800.00800.0013001040400
2013-01-29800.00804.00800.00802.0018001443800
2013-01-28800.00800.00798.00800.0036002879600
2013-01-25799.00800.00799.00800.0016001279000
2013-01-24796.00799.00796.00799.00900716700
2013-01-23804.00804.00799.00799.00600480300
2013-01-22802.00809.00801.00805.0051004096400
2013-01-21798.00801.00798.00801.0043003438100
2013-01-18795.00798.00795.00798.0019001514300
2013-01-17799.00799.00797.00797.001000798200
2013-01-16806.00806.00799.00799.0031002480000
2013-01-15808.00811.00803.00803.0045003626500
2013-01-11813.00815.00805.00812.0043003495600
2013-01-10825.00825.00813.00813.00600490300
2013-01-09850.00850.00813.00813.0016001322300
2013-01-08827.00854.00827.00854.0015001248000
2013-01-07837.00867.00837.00867.00200170400
2013-01-04850.00926.00850.00897.0018001590100
2012-12-28849.00849.00849.00849.00500424500
2012-12-27830.00830.00815.00830.0030002485500
2012-12-26788.00815.00788.00815.0018001463000
2012-12-25798.00800.00785.00785.0037002953300
2012-12-21784.00784.00784.00784.0010078400
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-12799.00799.00799.00799.00300239700
2012-12-11799.00799.00799.00799.0036002876400
2012-12-10799.00799.00799.00799.0010079900
2012-12-07785.00799.00785.00799.00400315400
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03770.00785.00770.00785.00800617500
2012-11-3000
2012-11-29770.00785.00770.00785.0021001633500
2012-11-28785.00785.00785.00785.00200157000
2012-11-27800.00800.00800.00800.001100880000
2012-11-26780.00800.00780.00800.0035002742000
2012-11-2200
2012-11-2100
2012-11-20770.00780.00770.00780.001200926000
2012-11-1900
2012-11-16775.00775.00770.00770.00200154500
2012-11-15775.00775.00775.00775.0010077500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-09765.00780.00765.00780.001100843000
2012-11-0800
2012-11-07780.00795.00780.00795.00700550500
2012-11-0600
2012-11-05780.00780.00780.00780.00500390000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30799.00799.00799.00799.0010079900
2012-10-2900
2012-10-26800.00800.00800.00800.0026002080000
2012-10-2500
2012-10-2400
2012-10-23800.00800.00800.00800.0010080000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17800.00800.00800.00800.0010080000
2012-10-1600
2012-10-15787.00787.00787.00787.001000787000
2012-10-12802.00802.00802.00802.0010080200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02815.00815.00815.00815.001000815000
2012-10-0100
2012-09-2800
2012-09-27815.00815.00815.00815.0010081500
2012-09-26819.00819.00819.00819.0026002129400
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-19798.00805.00798.00805.00800640800
2012-09-18798.00798.00798.00798.0010079800
2012-09-1400
2012-09-1300
2012-09-12796.00796.00796.00796.0010079600
2012-09-1100
2012-09-10795.00800.00795.00800.00900717000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27840.00840.00840.00840.0094007896000
2012-08-24840.00840.00840.00840.0010084000
2012-08-23815.00838.00815.00838.0023001887800
2012-08-2200
2012-08-21820.00820.00820.00820.00500410000
2012-08-20820.00820.00820.00820.00300246000
2012-08-17820.00820.00820.00820.00500410000
2012-08-16820.00820.00820.00820.001000820000
2012-08-15820.00820.00820.00820.00500410000
2012-08-14820.00820.00819.00819.0020001639900
2012-08-13820.00820.00820.00820.001000820000
2012-08-1000
2012-08-09820.00820.00820.00820.00500410000
2012-08-08815.00820.00815.00820.0021001719500
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-02820.00820.00820.00820.0036002952000
2012-08-01810.00812.00810.00812.0016001297600
2012-07-3100
2012-07-30800.00800.00800.00800.0010080000
2012-07-27818.00818.00815.00815.0029002371000
2012-07-26809.00815.00809.00815.001000810500
2012-07-25809.00809.00809.00809.001000809000
2012-07-2400
2012-07-23809.00809.00809.00809.00300242700
2012-07-2000
2012-07-19809.00809.00809.00809.00200161800
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11809.00809.00809.00809.00600485400
2012-07-10809.00809.00809.00809.00600485400
2012-07-0900

   ※ 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