[9687 JQスタンダード] KSK 日足 時系列データ

[9687 JQスタンダード] KSK (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12594.00597.00594.00596.00700416600
2013-07-11596.00596.00595.00595.0032001906100
2013-07-10600.00603.00600.00603.001300780300
2013-07-09597.00600.00597.00600.00500298800
2013-07-08591.00600.00591.00600.001300779000
2013-07-05587.00590.00585.00590.00300176200
2013-07-04590.00590.00590.00590.00500295000
2013-07-03585.00595.00585.00590.001500886500
2013-07-02581.00585.00581.00585.00700408300
2013-07-01573.00580.00573.00580.00500287200
2013-06-28569.00580.00569.00580.00300172300
2013-06-27584.00587.00565.00587.0067003829800
2013-06-26621.00625.00586.00586.0047002869200
2013-06-25601.00601.00590.00591.0029001738800
2013-06-24600.00601.00600.00601.001500900600
2013-06-21617.00618.00590.00600.001300787800
2013-06-20603.00603.00603.00603.00400241200
2013-06-1900
2013-06-18591.00591.00591.00591.0010059100
2013-06-17588.00589.00588.00589.001200706200
2013-06-14591.00591.00589.00589.0019001120700
2013-06-13601.00601.00601.00601.00400240400
2013-06-12597.00597.00595.00595.00800476600
2013-06-11601.00603.00601.00602.0055003309200
2013-06-10596.00601.00596.00601.001100657600
2013-06-07608.00608.00595.00595.0027001637400
2013-06-06628.00628.00615.00615.0044002738000
2013-06-05633.00633.00631.00631.001100695300
2013-06-04639.00639.00631.00631.0016001018100
2013-06-03636.00636.00636.00636.001500954000
2013-05-31637.00639.00637.00638.00800510200
2013-05-30643.00643.00633.00637.00900573100
2013-05-29660.00660.00648.00648.0022001449600
2013-05-28650.00660.00640.00660.0026001695900
2013-05-27634.00649.00632.00649.001100698700
2013-05-24700.00700.00654.00654.0087005873700
2013-05-23731.00733.00690.00700.0056004007500
2013-05-22720.00730.00710.00730.0045003231000
2013-05-21720.00730.00711.00713.0054003881800
2013-05-20740.00743.00720.00720.0045003294600
2013-05-17720.00730.00710.00720.0089006392800
2013-05-16745.00745.00720.00735.0039002871500
2013-05-15735.00741.00735.00735.0085006277200
2013-05-14765.00765.00723.00723.00111008142300
2013-05-13790.00790.00720.00766.002290017108000
2013-05-10855.00860.00790.00807.001960016129000
2013-05-09895.00920.00853.00855.008940079138300
2013-05-08710.00851.00710.00851.007730064795600
2013-05-07695.00706.00695.00701.0017001189400
2013-05-02689.00695.00689.00690.0015001039900
2013-05-01689.00689.00689.00689.0019001309100
2013-04-30702.00702.00689.00689.0016001103700
2013-04-26703.00703.00683.00685.0035002421700
2013-04-25690.00690.00670.00683.0041002804300
2013-04-24684.00687.00680.00685.0074005055700
2013-04-23664.00664.00660.00664.00600397600
2013-04-22676.00676.00651.00664.0017001130500
2013-04-19652.00658.00650.00650.0023001502200
2013-04-18636.00652.00636.00652.0022001424400
2013-04-17636.00636.00636.00636.0019001208400
2013-04-16636.00636.00636.00636.001100699600
2013-04-15635.00640.00635.00640.0016001018500
2013-04-12629.00643.00629.00640.0049003096000
2013-04-11611.00627.00611.00627.0063003906000
2013-04-10610.00610.00610.00610.0024001464000
2013-04-09607.00610.00607.00610.0043002610500
2013-04-08600.00605.00592.00605.0035002093300
2013-04-05590.00609.00590.00600.0041002434900
2013-04-0400
2013-04-03581.00588.00581.00588.0023001338100
2013-04-02580.00581.00580.00581.001400812200
2013-04-01575.00595.00575.00580.0040002318700
2013-03-29591.00595.00591.00595.00300178100
2013-03-28600.00600.00595.00595.001500893500
2013-03-27603.00610.00603.00603.00600362500
2013-03-26615.00615.00614.00615.001000614800
2013-03-25610.00614.00608.00614.0057003478800
2013-03-22605.00607.00600.00607.0027001627300
2013-03-21603.00605.00597.00600.0017001024700
2013-03-19595.00602.00592.00593.0037002201300
2013-03-18594.00598.00591.00593.0049002918800
2013-03-15590.00594.00590.00594.00500296600
2013-03-14590.00590.00590.00590.00200118000
2013-03-13585.00599.00585.00590.0024001422400
2013-03-12585.00590.00585.00590.0027001582000
2013-03-11593.00600.00591.00591.001600952100
2013-03-08590.00599.00590.00599.001200710900
2013-03-07600.00610.00591.00609.0044002645700
2013-03-06585.00591.00585.00591.0036002114800
2013-03-05581.00586.00581.00583.0020001163800
2013-03-04578.00578.00573.00577.0018001035000
2013-03-01557.00570.00557.00570.001700950200
2013-02-28561.00561.00555.00555.001100614100
2013-02-27560.00561.00560.00561.001700952400
2013-02-26575.00575.00575.00575.00700402500
2013-02-25570.00570.00569.00570.0019001082800
2013-02-22567.00570.00565.00565.001500850900
2013-02-21561.00567.00561.00563.001300734900
2013-02-20556.00560.00556.00560.00400223000
2013-02-19552.00554.00552.00554.00300165800
2013-02-18569.00569.00569.00569.00400227600
2013-02-15567.00570.00548.00549.00147008195000
2013-02-14567.00567.00567.00567.00400226800
2013-02-13555.00567.00555.00567.001700956500
2013-02-12570.00570.00570.00570.001100627000
2013-02-08578.00578.00570.00570.00300172500
2013-02-07569.00569.00569.00569.001400796600
2013-02-06550.00578.00550.00578.0051002866000
2013-02-05550.00567.00550.00554.0031001725100
2013-02-04555.00555.00539.00554.0025001370300
2013-02-01545.00545.00545.00545.00200109000
2013-01-31545.00545.00545.00545.0019001035500
2013-01-30550.00550.00549.00549.00200109900
2013-01-29527.00557.00527.00555.0035001928300
2013-01-28531.00531.00527.00527.0029001536400
2013-01-25520.00527.00520.00527.0031001616000
2013-01-24520.00520.00516.00520.0046002379300
2013-01-23515.00517.00515.00517.00800412400
2013-01-22514.00514.00514.00514.0010051400
2013-01-21514.00514.00514.00514.0010051400
2013-01-18518.00518.00513.00513.00200103100
2013-01-17518.00518.00513.00518.00157008131000
2013-01-16520.00520.00518.00518.0022001141000
2013-01-15519.00520.00519.00520.00500259700
2013-01-11510.00515.00507.00515.0029001479400
2013-01-10510.00510.00510.00510.0038001938000
2013-01-09510.00510.00507.00510.00800407700
2013-01-08507.00510.00507.00510.001800914700
2013-01-07507.00507.00507.00507.0010050700
2013-01-04500.00507.00500.00507.00300150700
2012-12-28489.00490.00489.00490.00700342500
2012-12-27489.00489.00489.00489.001000489000
2012-12-26490.00490.00490.00490.0022001078000
2012-12-25490.00490.00484.00490.0043002105600
2012-12-21486.00486.00486.00486.00300145800
2012-12-20485.00485.00480.00481.0025001203000
2012-12-19483.00483.00483.00483.0023001110900
2012-12-18481.00481.00479.00480.001200576500
2012-12-17480.00482.00480.00480.00800384600
2012-12-14476.00476.00475.00475.0031001472800
2012-12-1300
2012-12-1200
2012-12-11485.00487.00485.00487.001400679200
2012-12-10483.00483.00475.00475.001900914600
2012-12-07473.00475.00472.00475.00300142000
2012-12-06468.00476.00468.00476.00600282200
2012-12-05462.00462.00457.00457.001400642300
2012-12-0400
2012-12-03460.00462.00458.00462.001000461000
2012-11-30456.00458.00456.00456.0025001141900
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-26477.00479.00454.00454.001000475000
2012-11-22450.00450.00442.00447.0038001704300
2012-11-21450.00450.00441.00446.001400621000
2012-11-20445.00449.00444.00446.00600267700
2012-11-19441.00447.00441.00445.00900398800
2012-11-16438.00445.00438.00441.00700309800
2012-11-15439.00439.00439.00439.00700307300
2012-11-14440.00440.00439.00439.00500219900
2012-11-13439.00439.00439.00439.00300131700
2012-11-12440.00440.00439.00440.00300131900
2012-11-09443.00443.00440.00441.002000883000
2012-11-08443.00443.00443.00443.001300575900
2012-11-07451.00451.00451.00451.00400180400
2012-11-06466.00470.00461.00461.001900886300
2012-11-05460.00460.00460.00460.0020092000
2012-11-02450.00455.00450.00452.001300586200
2012-11-01462.00462.00462.00462.0010046200
2012-10-31461.00462.00452.00452.0034001556900
2012-10-30437.00460.00437.00460.0026001159500
2012-10-29437.00437.00437.00437.0010043700
2012-10-26434.00441.00433.00434.0034001476600
2012-10-25437.00442.00437.00442.0040001751800
2012-10-24428.00440.00428.00440.001200515800
2012-10-23442.00442.00442.00442.0010044200
2012-10-22435.00435.00435.00435.0010043500
2012-10-1900
2012-10-18432.00432.00432.00432.0020086400
2012-10-17424.00424.00424.00424.0030001272000
2012-10-16428.00432.00428.00432.00300128800
2012-10-15427.00427.00427.00427.001400597800
2012-10-1200
2012-10-11451.00451.00451.00451.00800360800
2012-10-10443.00443.00443.00443.00500221500
2012-10-09431.00431.00431.00431.00900387900
2012-10-05426.00426.00426.00426.00300127800
2012-10-04425.00425.00425.00425.00400170000
2012-10-03425.00425.00425.00425.00300127500
2012-10-02423.00428.00423.00424.0031001316700
2012-10-01423.00423.00423.00423.0020084600
2012-09-28423.00423.00423.00423.0020084600
2012-09-27428.00428.00423.00423.001300553500
2012-09-26428.00437.00428.00429.001500643700
2012-09-25433.00437.00431.00436.0026001127200
2012-09-24438.00438.00435.00435.00300131100
2012-09-21440.00442.00429.00429.0027001172500
2012-09-20440.00440.00436.00436.0036001575500
2012-09-19441.00441.00439.00439.00400176200
2012-09-18436.00436.00436.00436.00400174400
2012-09-14430.00437.00430.00437.00400173500
2012-09-13426.00445.00426.00430.00500217700
2012-09-12429.00430.00426.00426.001900814300
2012-09-11432.00432.00429.00429.001000429600
2012-09-10432.00432.00432.00432.0020086400
2012-09-07431.00432.00431.00432.0020086300
2012-09-06438.00438.00433.00433.00300130800
2012-09-05439.00439.00438.00438.00300131500
2012-09-04441.00441.00440.00440.0020088100
2012-09-03442.00442.00442.00442.0020088400
2012-08-31442.00443.00442.00442.00600265400
2012-08-30443.00443.00443.00443.0020088600
2012-08-29444.00444.00443.00443.0020088700
2012-08-28446.00446.00446.00446.0020089200
2012-08-27448.00453.00447.00447.001700762600
2012-08-24447.00453.00447.00453.0030001344900
2012-08-23458.00463.00446.00446.001800815700
2012-08-22452.00452.00451.00451.00400180600
2012-08-21448.00451.00448.00451.001200540600
2012-08-20448.00451.00448.00450.001500675400
2012-08-17445.00446.00445.00446.00400178300
2012-08-16443.00447.00443.00445.001000444700
2012-08-15448.00448.00445.00445.001400626600
2012-08-14449.00455.00449.00450.00600271500
2012-08-13446.00450.00446.00450.001400627600
2012-08-10450.00451.00450.00450.00400180200
2012-08-09458.00458.00452.00452.00300136200
2012-08-08458.00458.00458.00458.002000916000
2012-08-07463.00466.00463.00466.00600278100
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-30462.00470.00460.00461.0026001199800
2012-07-2700
2012-07-26477.00489.00477.00489.0055002626800
2012-07-25456.00470.00456.00469.0082003752900
2012-07-24464.00465.00457.00465.001300600300
2012-07-23466.00466.00458.00466.00600277600
2012-07-20459.00460.00458.00460.002000919500
2012-07-19458.00459.00458.00459.001100503900
2012-07-18455.00455.00451.00451.00300135700
2012-07-17451.00455.00451.00455.0020090600
2012-07-13450.00450.00450.00450.0020090000
2012-07-1200
2012-07-11457.00458.00457.00458.0020091500
2012-07-10447.00455.00447.00452.001300583100
2012-07-09454.00457.00454.00457.0020091100

   ※ 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