[9685 JQスタンダード] KYCOM 日足 時系列データ

[9685 JQスタンダード] KYCOM (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
2013-07-10190.00190.00190.00190.001000190000
2013-07-09185.00185.00185.00185.001000185000
2013-07-0800
2013-07-05190.00190.00190.00190.003000570000
2013-07-0400
2013-07-0300
2013-07-02185.00185.00185.00185.001000185000
2013-07-01177.00177.00175.00175.003000527000
2013-06-2800
2013-06-27175.00175.00174.00174.005000871000
2013-06-26176.00176.00174.00174.00110001934000
2013-06-2500
2013-06-24185.00185.00185.00185.001000185000
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17195.00195.00195.00195.0060001170000
2013-06-1400
2013-06-1300
2013-06-12203.00203.00202.00202.00110002232000
2013-06-11211.00211.00203.00203.002000414000
2013-06-1000
2013-06-07195.00195.00192.00192.004000777000
2013-06-06201.00201.00201.00201.001000201000
2013-06-05205.00205.00205.00205.002000410000
2013-06-04201.00201.00201.00201.001000201000
2013-06-0300
2013-05-31209.00209.00209.00209.001000209000
2013-05-3000
2013-05-29210.00210.00210.00210.002000420000
2013-05-2800
2013-05-27212.00212.00210.00210.003000634000
2013-05-2400
2013-05-23215.00215.00212.00212.002000427000
2013-05-2200
2013-05-2100
2013-05-20219.00219.00219.00219.001000219000
2013-05-17217.00217.00194.00217.00120002519000
2013-05-16217.00218.00217.00217.003000652000
2013-05-15219.00219.00219.00219.001000219000
2013-05-14222.00222.00220.00220.003000662000
2013-05-13222.00222.00220.00222.0050001108000
2013-05-10220.00222.00220.00222.00130002862000
2013-05-09214.00214.00214.00214.001000214000
2013-05-08214.00214.00214.00214.002000428000
2013-05-07212.00214.00212.00214.003000638000
2013-05-0200
2013-05-0100
2013-04-3000
2013-04-26208.00212.00208.00212.002000420000
2013-04-25210.00210.00210.00210.001000210000
2013-04-24209.00209.00209.00209.001000209000
2013-04-23211.00214.00207.00207.0050001051000
2013-04-22215.00215.00211.00211.002000426000
2013-04-19211.00211.00211.00211.001000211000
2013-04-18208.00208.00208.00208.001000208000
2013-04-17215.00215.00209.00209.002000424000
2013-04-16207.00207.00207.00207.001000207000
2013-04-15210.00210.00210.00210.001000210000
2013-04-12210.00210.00210.00210.001000210000
2013-04-11213.00213.00213.00213.001000213000
2013-04-10222.00222.00214.00214.002000436000
2013-04-09223.00223.00223.00223.001000223000
2013-04-08209.00209.00209.00209.001000209000
2013-04-05220.00220.00210.00210.003000650000
2013-04-04217.00217.00207.00214.003000638000
2013-04-03202.00202.00202.00202.001000202000
2013-04-02209.00209.00209.00209.002000418000
2013-04-01217.00217.00217.00217.002000434000
2013-03-29210.00217.00210.00217.003000642000
2013-03-28202.00202.00202.00202.001000202000
2013-03-27205.00205.00205.00205.003000615000
2013-03-26206.00206.00205.00205.003000616000
2013-03-25206.00214.00206.00214.0080001680000
2013-03-22210.00210.00210.00210.001000210000
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-15210.00218.00210.00218.002000428000
2013-03-14215.00215.00210.00210.002000425000
2013-03-13210.00210.00210.00210.002000420000
2013-03-12210.00218.00210.00210.003000638000
2013-03-11223.00223.00216.00216.003000655000
2013-03-0800
2013-03-0700
2013-03-06220.00220.00220.00220.001000220000
2013-03-05223.00223.00223.00223.003000669000
2013-03-04217.00217.00217.00217.001000217000
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-25217.00217.00217.00217.001000217000
2013-02-2200
2013-02-21218.00218.00218.00218.001000218000
2013-02-20217.00217.00217.00217.001000217000
2013-02-1900
2013-02-18210.00210.00210.00210.001000210000
2013-02-15210.00210.00210.00210.002000420000
2013-02-1400
2013-02-13223.00223.00223.00223.003000669000
2013-02-12223.00223.00223.00223.003000669000
2013-02-08212.00218.00203.00218.0060001258000
2013-02-07222.00222.00219.00219.0060001325000
2013-02-06225.00225.00225.00225.002000450000
2013-02-05233.00233.00233.00233.002000466000
2013-02-04223.00234.00220.00234.0070001561000
2013-02-01220.00220.00220.00220.001000220000
2013-01-31223.00223.00220.00220.002000443000
2013-01-30223.00223.00220.00220.003000663000
2013-01-29225.00225.00224.00224.002000449000
2013-01-28224.00224.00224.00224.002000448000
2013-01-2500
2013-01-2400
2013-01-23227.00227.00227.00227.002000454000
2013-01-22222.00222.00222.00222.001000222000
2013-01-21221.00222.00221.00222.002000443000
2013-01-18231.00235.00219.00219.00130002955000
2013-01-17228.00231.00228.00231.0050001147000
2013-01-16229.00229.00229.00229.001000229000
2013-01-1500
2013-01-1100
2013-01-10230.00230.00230.00230.001000230000
2013-01-09230.00230.00230.00230.001000230000
2013-01-0800
2013-01-07225.00225.00224.00224.003000674000
2013-01-04223.00223.00223.00223.001000223000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25220.00220.00220.00220.001000220000
2012-12-21220.00220.00220.00220.004000880000
2012-12-2000
2012-12-1900
2012-12-18230.00230.00230.00230.001000230000
2012-12-1700
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10230.00230.00230.00230.001000230000
2012-12-0700
2012-12-0600
2012-12-05230.00230.00230.00230.002000460000
2012-12-0400
2012-12-03230.00230.00222.00230.004000912000
2012-11-30233.00233.00217.00225.0080001768000
2012-11-2900
2012-11-28226.00234.00226.00226.003000686000
2012-11-2700
2012-11-26234.00234.00226.00226.004000912000
2012-11-2200
2012-11-2100
2012-11-20228.00234.00228.00228.003000690000
2012-11-19220.00220.00220.00220.001000220000
2012-11-16226.00226.00226.00226.001000226000
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12240.00240.00240.00240.001000240000
2012-11-0900
2012-11-08240.00240.00240.00240.001000240000
2012-11-0700
2012-11-0600
2012-11-05245.00245.00245.00245.002000490000
2012-11-02240.00240.00240.00240.001000240000
2012-11-0100
2012-10-3100
2012-10-30239.00240.00239.00240.002000479000
2012-10-2900
2012-10-26239.00239.00239.00239.001000239000
2012-10-2500
2012-10-2400
2012-10-23239.00239.00239.00239.001000239000
2012-10-22237.00237.00237.00237.001000237000
2012-10-19237.00237.00237.00237.001000237000
2012-10-18235.00235.00235.00235.001000235000
2012-10-1700
2012-10-1600
2012-10-15235.00235.00235.00235.001000235000
2012-10-12233.00233.00233.00233.001000233000
2012-10-1100
2012-10-10230.00230.00230.00230.001000230000
2012-10-0900
2012-10-05230.00230.00230.00230.003000690000
2012-10-04225.00225.00225.00225.002000450000
2012-10-03232.00232.00232.00232.001000232000
2012-10-0200
2012-10-01226.00226.00226.00226.001000226000
2012-09-28226.00233.00226.00233.002000459000
2012-09-2700
2012-09-2600
2012-09-25227.00227.00227.00227.001000227000
2012-09-24227.00227.00227.00227.001000227000
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-18215.00235.00215.00235.004000903000
2012-09-1400
2012-09-1300
2012-09-12240.00240.00240.00240.001000240000
2012-09-1100
2012-09-10233.00233.00233.00233.001000233000
2012-09-0700
2012-09-0600
2012-09-05233.00233.00233.00233.001000233000
2012-09-04235.00235.00235.00235.001000235000
2012-09-0300
2012-08-31225.00225.00225.00225.001000225000
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22239.00239.00239.00239.001000239000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15239.00239.00239.00239.001000239000
2012-08-1400
2012-08-1300
2012-08-10239.00239.00239.00239.001000239000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-06239.00239.00239.00239.002000478000
2012-08-03237.00237.00237.00237.001000237000
2012-08-02225.00233.00225.00233.0050001141000
2012-08-01235.00235.00235.00235.002000470000
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23240.00240.00240.00240.001000240000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-11248.00248.00248.00248.001000248000
2012-07-1000
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。 

s7db.com Twitter Blog