[9657 JQスタンダード] コムテック 日足 時系列データ

[9657 JQスタンダード] コムテック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10703.00703.00703.00703.0045003163500
2013-07-09716.00716.00716.00716.00200143200
2013-07-08715.00718.00711.00711.0015001070000
2013-07-05704.00715.00704.00715.00900638200
2013-07-04701.00701.00701.00701.0010070100
2013-07-03700.00710.00700.00701.00700494100
2013-07-02715.00715.00700.00701.00500351600
2013-07-01675.00710.00675.00710.00400280500
2013-06-28670.00675.00670.00675.00500335500
2013-06-27663.00664.00660.00664.00800530300
2013-06-26662.00662.00662.00662.0010066200
2013-06-2500
2013-06-24692.00692.00692.00692.00200138400
2013-06-2100
2013-06-2000
2013-06-19662.00665.00662.00662.001100728500
2013-06-18663.00679.00663.00672.0027001803900
2013-06-17693.00693.00693.00693.00300207900
2013-06-14693.00693.00693.00693.00600415800
2013-06-1300
2013-06-12738.00738.00738.00738.0010073800
2013-06-11726.00727.00726.00727.00900653500
2013-06-10683.00696.00683.00696.00800547700
2013-06-07739.00739.00651.00651.00900613800
2013-06-0600
2013-06-0500
2013-06-0400
2013-06-0300
2013-05-31740.00740.00740.00740.0010074000
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-2700
2013-05-2400
2013-05-23767.00767.00740.00740.0038002856400
2013-05-22740.00770.00732.00760.0030002251100
2013-05-21776.00776.00708.00727.0028002051800
2013-05-20778.00778.00760.00762.001300992600
2013-05-1700
2013-05-16770.00770.00770.00770.00700539000
2013-05-15773.00773.00770.00772.0033002547600
2013-05-14773.00777.00773.00774.00500387500
2013-05-13780.00783.00771.00773.0026002019300
2013-05-10785.00790.00785.00790.0033002596300
2013-05-09818.00818.00780.00800.0033002622500
2013-05-08810.00820.00796.00802.0097007847900
2013-05-07766.00875.00765.00873.0030002381300
2013-05-02750.00750.00750.00750.00600450000
2013-05-01750.00750.00750.00750.00400300000
2013-04-30750.00750.00750.00750.00500375000
2013-04-2600
2013-04-2500
2013-04-24757.00757.00757.00757.0010075700
2013-04-23750.00750.00750.00750.0010075000
2013-04-22740.00750.00740.00750.001100820000
2013-04-1900
2013-04-18737.00740.00737.00740.00500369300
2013-04-17725.00725.00720.00722.00500361100
2013-04-1600
2013-04-15739.00740.00739.00740.00300221800
2013-04-1200
2013-04-11741.00741.00720.00720.00400290100
2013-04-10744.00744.00717.00717.0018001333000
2013-04-09755.00755.00731.00731.00600443300
2013-04-08750.00750.00740.00740.00600449000
2013-04-05749.00749.00749.00749.00400299600
2013-04-0400
2013-04-0300
2013-04-0200
2013-04-0100
2013-03-29749.00749.00749.00749.0010074900
2013-03-2800
2013-03-27750.00750.00750.00750.00300225000
2013-03-26750.00750.00750.00750.00200150000
2013-03-25746.00746.00746.00746.00200149200
2013-03-22745.00749.00745.00749.00200149400
2013-03-2100
2013-03-1900
2013-03-18720.00744.00719.00744.00400290300
2013-03-15751.00751.00722.00722.001000729500
2013-03-14782.00782.00765.00775.00600464700
2013-03-13710.00787.00710.00787.001000733700
2013-03-12790.00790.00710.00710.0048003487300
2013-03-11750.00825.00700.00700.0040003070100
2013-03-08682.00700.00682.00700.0043002975600
2013-03-07650.00650.00650.00650.001500975000
2013-03-06645.00645.00645.00645.00300193500
2013-03-05653.00655.00644.00644.00700457200
2013-03-04653.00656.00652.00652.00900588300
2013-03-01652.00652.00652.00652.00400260800
2013-02-28652.00655.00652.00652.00500326600
2013-02-27635.00642.00635.00642.001300827600
2013-02-26645.00648.00635.00648.0017001084800
2013-02-25669.00669.00669.00669.00300200700
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18670.00670.00670.00670.0010067000
2013-02-1500
2013-02-1400
2013-02-13643.00643.00643.00643.0010064300
2013-02-1200
2013-02-08691.00691.00691.00691.0016001105600
2013-02-07659.00659.00643.00659.0019001250500
2013-02-06643.00645.00643.00645.00200128800
2013-02-0500
2013-02-04665.00665.00636.00636.00200130100
2013-02-01645.00645.00645.00645.0010064500
2013-01-31650.00650.00625.00635.00800507500
2013-01-30612.00620.00611.00620.0018001112300
2013-01-2900
2013-01-28610.00612.00610.00612.00700428000
2013-01-2500
2013-01-24607.00607.00607.00607.0010060700
2013-01-23611.00611.00601.00601.001400842400
2013-01-2200
2013-01-21611.00611.00601.00601.00400243400
2013-01-18611.00611.00611.00611.00200122200
2013-01-1700
2013-01-16616.00616.00616.00616.0010061600
2013-01-15609.00611.00605.00611.0025001519000
2013-01-11600.00600.00600.00600.00500300000
2013-01-10595.00595.00592.00592.0031001843000
2013-01-09603.00603.00592.00595.0029001724600
2013-01-08600.00600.00600.00600.00400240000
2013-01-07601.00601.00600.00600.001400840300
2013-01-04611.00611.00591.00608.001200722500
2012-12-28611.00611.00611.00611.00500305500
2012-12-27581.00581.00581.00581.0010058100
2012-12-26578.00578.00578.00578.0010057800
2012-12-25594.00600.00576.00583.0097005688600
2012-12-21590.00590.00590.00590.0010059000
2012-12-2000
2012-12-19591.00591.00591.00591.0010059100
2012-12-1800
2012-12-17593.00593.00593.00593.00400237200
2012-12-14595.00595.00595.00595.00300178500
2012-12-1300
2012-12-12583.00587.00583.00587.00300175300
2012-12-11585.00587.00585.00587.00500292700
2012-12-10580.00595.00580.00595.0053003079000
2012-12-07602.00602.00601.00601.00600360700
2012-12-06600.00600.00600.00600.0010060000
2012-12-05600.00600.00594.00594.00800479400
2012-12-04595.00595.00591.00591.00300178100
2012-12-03594.00594.00594.00594.0010059400
2012-11-30594.00594.00594.00594.00300178200
2012-11-29600.00600.00600.00600.00400240000
2012-11-28600.00600.00551.00600.0045002612400
2012-11-27598.00600.00598.00600.00300179800
2012-11-26590.00590.00590.00590.001100649000
2012-11-2200
2012-11-21590.00590.00590.00590.00900531000
2012-11-20600.00600.00600.00600.0010060000
2012-11-1900
2012-11-1600
2012-11-15590.00590.00590.00590.001000590000
2012-11-1400
2012-11-13576.00576.00561.00561.00500282000
2012-11-1200
2012-11-09574.00574.00574.00574.0019001090600
2012-11-08571.00571.00571.00571.0010057100
2012-11-07573.00573.00572.00572.00200114500
2012-11-06554.00571.00554.00565.00700395900
2012-11-05560.00573.00560.00573.0058003253000
2012-11-02587.00590.00587.00590.00300176400
2012-11-01594.00594.00593.00593.00300178100
2012-10-31594.00594.00594.00594.00200118800
2012-10-3000
2012-10-2900
2012-10-26585.00586.00585.00585.00800468200
2012-10-25584.00584.00584.00584.00300175200
2012-10-2400
2012-10-2300
2012-10-22585.00585.00585.00585.0010058500
2012-10-19583.00585.00583.00585.00300175100
2012-10-1800
2012-10-1700
2012-10-16590.00590.00590.00590.00200118000
2012-10-1500
2012-10-12585.00600.00585.00600.00400237000
2012-10-1100
2012-10-10589.00589.00589.00589.0023001354700
2012-10-09596.00600.00596.00600.00300179600
2012-10-05593.00593.00593.00593.0010059300
2012-10-0400
2012-10-0300
2012-10-02573.00583.00573.00583.0018001032400
2012-10-01590.00590.00580.00587.0073004304200
2012-09-28620.00620.00620.00620.00200124000
2012-09-2700
2012-09-26611.00611.00611.00611.0010061100
2012-09-25608.00608.00608.00608.0010060800
2012-09-24638.00638.00608.00608.00400249200
2012-09-21595.00600.00595.00600.00600359500
2012-09-20600.00605.00600.00605.00300180500
2012-09-1900
2012-09-18640.00640.00640.00640.0010064000
2012-09-14609.00609.00609.00609.0010060900
2012-09-13608.00609.00608.00609.00200121700
2012-09-12608.00608.00608.00608.00500304000
2012-09-11608.00608.00608.00608.0010060800
2012-09-10601.00608.00600.00608.0022001322800
2012-09-07604.00604.00604.00604.0010060400
2012-09-06602.00602.00602.00602.00400240800
2012-09-0500
2012-09-04607.00607.00605.00605.00300181900
2012-09-0300
2012-08-31605.00610.00605.00610.00200121500
2012-08-3000
2012-08-29600.00600.00600.00600.0010060000
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-23608.00608.00608.00608.00200121600
2012-08-22610.00610.00610.00610.00200122000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10600.00600.00600.00600.0018001080000
2012-08-09610.00610.00610.00610.0010061000
2012-08-08604.00605.00603.00603.00300181200
2012-08-07600.00600.00600.00600.00900540000
2012-08-0600
2012-08-0300
2012-08-02595.00600.00576.00600.0052003047900
2012-08-01605.00605.00605.00605.00600363000
2012-07-31615.00615.00615.00615.00200123000
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-24605.00605.00605.00605.0010060500
2012-07-23605.00605.00605.00605.00300181500
2012-07-20611.00611.00611.00611.00300183300
2012-07-19611.00611.00611.00611.0010061100
2012-07-1800
2012-07-17602.00603.00602.00603.00400241100
2012-07-13600.00600.00600.00600.00400240000
2012-07-12618.00618.00610.00610.00300184600
2012-07-1100
2012-07-10620.00625.00620.00625.0068004216500
2012-07-09641.00648.00635.00635.0031001980800

   ※ 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