[9658 JQスタンダード] 太田昭 日足 時系列データ

[9658 JQスタンダード] 太田昭 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12640.00640.00640.00640.001200768000
2013-07-11648.00650.00648.00649.0024001558900
2013-07-10648.00648.00647.00648.0046002980700
2013-07-09639.00645.00637.00645.00600384000
2013-07-08638.00639.00636.00639.0049003125900
2013-07-05638.00638.00637.00637.00700446500
2013-07-04637.00638.00637.00638.00900573900
2013-07-03635.00636.00635.00636.00700444700
2013-07-02636.00636.00626.00635.0020001265100
2013-07-01636.00636.00633.00633.00900570300
2013-06-28636.00637.00636.00636.00900572500
2013-06-27619.00630.00619.00630.00500311500
2013-06-26620.00620.00618.00618.00600371700
2013-06-25621.00630.00621.00621.001400872000
2013-06-24638.00638.00625.00638.001500946500
2013-06-21640.00640.00615.00618.0019001179200
2013-06-20642.00648.00640.00643.0021001352000
2013-06-19642.00643.00642.00642.00400256900
2013-06-18639.00640.00639.00640.00700447600
2013-06-17631.00638.00616.00638.0027001694400
2013-06-14615.00628.00615.00628.0022001369000
2013-06-13610.00616.00606.00606.00700427200
2013-06-12610.00610.00610.00610.0010061000
2013-06-11613.00624.00604.00604.00800487000
2013-06-10620.00620.00603.00603.0033002026800
2013-06-07615.00615.00568.00594.0074004421000
2013-06-06626.00626.00616.00617.001000618200
2013-06-0500
2013-06-04618.00628.00618.00628.001000619000
2013-06-03616.00629.00615.00619.0021001297900
2013-05-31625.00626.00617.00617.0028001748500
2013-05-30624.00624.00616.00616.001300804000
2013-05-29623.00624.00617.00617.00900556900
2013-05-28614.00628.00614.00624.001300802100
2013-05-27645.00645.00615.00618.0053003339900
2013-05-24646.00653.00642.00645.0049003167700
2013-05-23653.00665.00647.00649.00114007479100
2013-05-22650.00652.00650.00652.001300845500
2013-05-21645.00651.00645.00649.001200775200
2013-05-20647.00663.00647.00652.0021001373600
2013-05-17645.00647.00645.00646.00700452100
2013-05-16660.00660.00645.00650.0056003660100
2013-05-15669.00669.00659.00659.0017001127200
2013-05-14661.00663.00658.00661.0028001848500
2013-05-13674.00674.00660.00665.0049003253000
2013-05-10670.00672.00669.00671.0029001943700
2013-05-09672.00675.00664.00672.0049003281900
2013-05-08668.00675.00668.00670.0094006307200
2013-05-07668.00670.00667.00668.0041002739900
2013-05-02664.00666.00663.00666.001300862900
2013-05-01666.00669.00664.00664.0044002934700
2013-04-30665.00668.00660.00664.0065004316600
2013-04-26660.00674.00656.00671.0068004527900
2013-04-25657.00668.00657.00667.00113007507800
2013-04-24668.00668.00656.00660.0030001998100
2013-04-23652.00654.00649.00654.0031002020900
2013-04-22654.00654.00648.00649.0061003973100
2013-04-19650.00654.00642.00654.0024001549200
2013-04-18660.00660.00650.00654.0030001961800
2013-04-17677.00680.00642.00669.002180014591400
2013-04-16617.00617.00614.00617.001400862600
2013-04-15617.00625.00617.00618.0023001421100
2013-04-12632.00637.00628.00628.001300821100
2013-04-11632.00632.00632.00632.00300189600
2013-04-10645.00645.00641.00641.0022001418400
2013-04-09640.00640.00636.00640.001000639100
2013-04-08633.00634.00631.00632.0017001074500
2013-04-05631.00636.00631.00632.0021001328100
2013-04-04609.00626.00608.00626.001600980100
2013-04-03609.00611.00609.00611.00600366100
2013-04-02621.00621.00602.00609.0035002145600
2013-04-01634.00635.00620.00620.0036002263000
2013-03-29640.00645.00635.00635.0019001211300
2013-03-28647.00647.00638.00640.0028001799500
2013-03-27646.00653.00646.00649.0039002525600
2013-03-26670.00675.00664.00674.002330015673400
2013-03-25659.00670.00654.00664.001630010766800
2013-03-22662.00666.00660.00666.0071004708600
2013-03-21655.00655.00654.00655.0043002815700
2013-03-19660.00661.00658.00660.0018001187800
2013-03-18652.00658.00652.00656.001500981900
2013-03-15653.00653.00649.00650.0026001690500
2013-03-14659.00660.00650.00653.0049003209700
2013-03-13665.00665.00659.00659.0031002052400
2013-03-12673.00673.00668.00668.0025001676300
2013-03-11670.00673.00670.00673.0032002146100
2013-03-08661.00667.00661.00665.0095006315200
2013-03-07666.00667.00660.00660.00111007359000
2013-03-06656.00664.00656.00661.0059003890100
2013-03-05654.00663.00650.00661.0070004607700
2013-03-04642.00658.00640.00649.001610010442700
2013-03-01610.00642.00610.00638.001870011663500
2013-02-28715.00715.00641.00655.003590024524600
2013-02-27555.00640.00550.00615.004350026060000
2013-02-26530.00546.00529.00540.0065003460000
2013-02-25544.00550.00543.00546.0036001964700
2013-02-22541.00544.00541.00544.001300704700
2013-02-21541.00541.00540.00541.0024001297700
2013-02-20540.00540.00539.00540.0019001025500
2013-02-19534.00539.00534.00539.0019001018200
2013-02-18538.00538.00525.00530.0070003705700
2013-02-15541.00541.00531.00535.0031001663300
2013-02-14542.00542.00541.00542.0019001029500
2013-02-13540.00542.00540.00542.0043002326300
2013-02-12537.00540.00537.00540.0046002475400
2013-02-08533.00535.00532.00535.001300693500
2013-02-07530.00533.00530.00533.001500796400
2013-02-06530.00531.00525.00530.0029001534000
2013-02-05528.00529.00527.00529.001700897400
2013-02-04523.00528.00522.00528.0029001522400
2013-02-01523.00524.00521.00521.001900992700
2013-01-31526.00526.00518.00520.0034001768100
2013-01-30529.00529.00521.00524.0030001576500
2013-01-29519.00521.00518.00521.0023001195500
2013-01-28518.00519.00515.00517.0033001707700
2013-01-25511.00516.00510.00516.0049002509900
2013-01-24518.00518.00517.00517.00800414200
2013-01-23519.00519.00510.00517.0022001133800
2013-01-22520.00520.00510.00518.0028001445400
2013-01-21520.00522.00519.00519.001900988300
2013-01-18512.00515.00509.00515.001900972000
2013-01-17512.00513.00509.00509.0020001021100
2013-01-16515.00516.00512.00512.0028001439800
2013-01-15518.00519.00511.00515.0036001850400
2013-01-11517.00520.00513.00513.001400724300
2013-01-10522.00522.00505.00515.0086004422000
2013-01-09520.00521.00518.00521.0024001246100
2013-01-08520.00520.00518.00519.00900467600
2013-01-07520.00520.00518.00518.0031001610200
2013-01-04508.00520.00508.00514.0033001693300
2012-12-28505.00506.00505.00505.00900454600
2012-12-27503.00505.00499.00500.001500752400
2012-12-26500.00502.00500.00502.00700350700
2012-12-25502.00502.00495.00499.0087004359200
2012-12-21500.00502.00498.00502.001900950100
2012-12-20495.00500.00495.00500.0025001243200
2012-12-19498.00498.00492.00495.0031001535200
2012-12-18497.00498.00496.00497.0022001093700
2012-12-17498.00499.00497.00497.001400697300
2012-12-14490.00495.00490.00495.00700345600
2012-12-13491.00493.00491.00493.00900443000
2012-12-12491.00492.00490.00490.00600294600
2012-12-11489.00490.00488.00488.001100538500
2012-12-10492.00492.00489.00490.0030001473600
2012-12-07490.00490.00489.00490.001800881000
2012-12-06490.00490.00489.00489.00500244900
2012-12-05491.00492.00491.00492.001200590200
2012-12-04490.00492.00485.00491.001700828400
2012-12-03490.00490.00490.00490.001400686000
2012-11-30489.00489.00488.00489.001000488500
2012-11-29488.00490.00488.00490.00300146700
2012-11-28493.00493.00488.00488.001500734100
2012-11-27489.00490.00489.00489.001800880900
2012-11-26486.00487.00485.00487.00600291500
2012-11-22493.00493.00483.00484.0041002013300
2012-11-21485.00485.00481.00485.00700338600
2012-11-20483.00483.00481.00483.001200578600
2012-11-19480.00480.00480.00480.0046002208000
2012-11-16481.00484.00481.00481.00900433700
2012-11-15484.00484.00480.00481.001600770200
2012-11-14482.00482.00482.00482.001600771200
2012-11-13488.00488.00482.00482.0023001113800
2012-11-12488.00488.00486.00487.0025001219700
2012-11-09490.00490.00486.00486.0058002839600
2012-11-08487.00487.00483.00485.001600774900
2012-11-07486.00487.00486.00487.00600291800
2012-11-06485.00489.00485.00489.002000974500
2012-11-05488.00488.00481.00481.001400678700
2012-11-02487.00488.00487.00488.00400195000
2012-11-01487.00487.00487.00487.0020097400
2012-10-31488.00488.00485.00485.00400194600
2012-10-30483.00488.00481.00481.00700339100
2012-10-29487.00487.00484.00484.00700340000
2012-10-26487.00487.00485.00485.00400194200
2012-10-25487.00487.00487.00487.0033001607100
2012-10-24483.00485.00483.00485.00400193500
2012-10-23483.00483.00481.00482.00700337700
2012-10-22478.00480.00478.00479.00800382700
2012-10-19479.00481.00477.00480.00500239700
2012-10-18479.00481.00477.00481.00800383300
2012-10-17480.00481.00476.00478.0025001199500
2012-10-1600
2012-10-15484.00484.00475.00480.00300143900
2012-10-12472.00477.00472.00477.0024001135700
2012-10-11480.00480.00477.00477.00800382600
2012-10-10487.00487.00478.00482.0027001310000
2012-10-09480.00482.00480.00482.0030001445000
2012-10-05479.00480.00479.00480.001400671100
2012-10-04478.00479.00478.00479.0020095700
2012-10-03478.00478.00478.00478.0020095600
2012-10-02472.00476.00472.00472.001500712300
2012-10-01474.00475.00470.00475.002000946900
2012-09-28474.00474.00474.00474.0020094800
2012-09-2700
2012-09-26471.00474.00468.00474.00800377000
2012-09-25473.00476.00473.00474.0071003360200
2012-09-24481.00483.00481.00482.001400674000
2012-09-21482.00482.00480.00482.0031001491700
2012-09-20482.00482.00481.00482.00900433500
2012-09-19482.00482.00481.00482.00400192700
2012-09-18479.00479.00479.00479.00900431100
2012-09-14482.00485.00476.00478.0042002006800
2012-09-13483.00486.00483.00486.0047002278700
2012-09-12481.00482.00481.00482.0020096300
2012-09-11480.00480.00478.00478.0022001055500
2012-09-10480.00481.00480.00481.0023001104100
2012-09-07474.00477.00473.00477.00700332400
2012-09-06473.00474.00471.00472.00600283600
2012-09-05474.00475.00472.00472.001400662100
2012-09-04472.00474.00472.00473.00800377900
2012-09-03477.00477.00470.00475.002000942800
2012-08-31480.00480.00474.00477.00500239000
2012-08-30474.00480.00474.00479.00700334600
2012-08-29475.00475.00474.00475.001900902300
2012-08-28479.00479.00479.00479.0010047900
2012-08-27480.00480.00475.00480.0025001195100
2012-08-24485.00485.00482.00482.0032001551500
2012-08-23483.00485.00482.00485.001200579900
2012-08-22484.00484.00483.00483.00400193400
2012-08-21482.00483.00481.00482.001400675000
2012-08-20477.00484.00477.00484.00700337700
2012-08-17476.00476.00476.00476.0010047600
2012-08-16480.00480.00472.00472.001600761200
2012-08-15476.00479.00476.00479.00300143300
2012-08-14479.00479.00479.00479.0010047900
2012-08-13474.00479.00474.00479.00700332700
2012-08-10484.00484.00474.00474.0021001015400
2012-08-09481.00483.00481.00483.00300144600
2012-08-08480.00481.00480.00480.00400192100
2012-08-07479.00479.00477.00479.00300143500
2012-08-06474.00479.00474.00479.00500237600
2012-08-03475.00475.00472.00472.0020094700
2012-08-02471.00478.00471.00478.001900900300
2012-08-01486.00486.00468.00471.001300616300
2012-07-31488.00488.00476.00476.001500723200
2012-07-30482.00482.00481.00481.00400192600
2012-07-2700
2012-07-26485.00485.00485.00485.0020097000
2012-07-25497.00497.00481.00481.0083004119000
2012-07-24485.00485.00484.00485.00800387700
2012-07-23483.00485.00483.00485.00900435400
2012-07-20481.00482.00480.00482.001300625400
2012-07-19480.00480.00480.00480.0010048000
2012-07-18476.00476.00475.00475.00500237900
2012-07-17482.00482.00474.00475.0036001707300
2012-07-13477.00477.00475.00475.00400190600
2012-07-12478.00478.00478.00478.00400191200
2012-07-11480.00480.00473.00475.00400190800
2012-07-10485.00485.00469.00478.0040001920800
2012-07-09490.00490.00480.00489.001800872800

   ※ 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