[9691 JQスタンダード] 両毛シス 日足 時系列データ

[9691 JQスタンダード] 両毛シス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-11500.00500.00500.00500.00200100000
2013-07-1000
2013-07-09494.00494.00494.00494.0010049400
2013-07-08496.00503.00496.00503.001100548100
2013-07-05506.00506.00506.00506.0010050600
2013-07-0400
2013-07-03537.00537.00512.00512.00700370900
2013-07-02530.00540.00529.00529.001000530900
2013-07-01488.00520.00488.00520.0024001217800
2013-06-28477.00491.00477.00491.00600290100
2013-06-27488.00488.00477.00477.0045002163400
2013-06-26481.00491.00481.00490.00500243300
2013-06-25494.00494.00484.00484.0051002479600
2013-06-24487.00493.00487.00493.00400195900
2013-06-21486.00486.00485.00486.001500728100
2013-06-20491.00491.00485.00486.001200586300
2013-06-19502.00502.00492.00493.00600298300
2013-06-18500.00502.00500.00502.00800400700
2013-06-17505.00505.00501.00502.00800402300
2013-06-14507.00507.00503.00503.0022001109600
2013-06-13522.00522.00511.00511.00700360400
2013-06-12534.00539.00522.00522.0061003285200
2013-06-11505.00544.00505.00544.00113005905900
2013-06-10476.00525.00474.00515.0088004428300
2013-06-07490.00490.00470.00471.0056002692000
2013-06-06520.00520.00492.00496.00118005988200
2013-06-05529.00540.00515.00540.0024001277500
2013-06-04522.00522.00507.00515.0064003282400
2013-06-03535.00535.00522.00522.0025001315900
2013-05-31521.00535.00521.00526.0066003473100
2013-05-30552.00552.00528.00530.0039002077800
2013-05-29542.00559.00524.00557.0046002533900
2013-05-28546.00546.00515.00542.00107005665500
2013-05-27591.00591.00549.00550.0098005495700
2013-05-24580.00599.00551.00571.00138007876800
2013-05-23650.00650.00575.00600.002680016279100
2013-05-22783.00783.00627.00653.006560045965600
2013-05-21768.00768.00768.00768.0015001152000
2013-05-20668.00668.00668.00668.0039002605200
2013-05-17536.00589.00536.00568.00140007970700
2013-05-16520.00602.00519.00526.003400018695600
2013-05-15514.00514.00500.00502.0052002631000
2013-05-14515.00515.00510.00510.001800920500
2013-05-13511.00512.00508.00510.0030001531200
2013-05-10513.00513.00504.00512.00150007641400
2013-05-09504.00513.00503.00513.0040002020600
2013-05-08505.00515.00502.00506.0057002908100
2013-05-07500.00513.00499.00513.0048002404100
2013-05-02496.00499.00496.00499.00600299100
2013-05-01493.00493.00493.00493.00300147900
2013-04-30502.00502.00502.00502.001800903600
2013-04-26504.00504.00495.00496.002000996200
2013-04-25508.00509.00498.00499.0062003109300
2013-04-24506.00507.00500.00500.0035001761300
2013-04-23504.00505.00503.00505.001600806300
2013-04-22500.00508.00499.00499.00800401800
2013-04-19502.00502.00483.00491.0021001030600
2013-04-18509.00514.00505.00505.00500253800
2013-04-17485.00515.00485.00509.00114005594300
2013-04-16557.00586.00503.00503.003780020199500
2013-04-15500.00529.00500.00527.00500258500
2013-04-12503.00503.00503.00503.0010050300
2013-04-11491.00534.00491.00503.00125006173200
2013-04-10505.00505.00483.00483.00400195800
2013-04-09464.00500.00464.00473.0099004729900
2013-04-08457.00461.00457.00461.0020091800
2013-04-05469.00470.00455.00455.0044002058900
2013-04-04449.00460.00449.00460.001200542600
2013-04-0300
2013-04-0200
2013-04-01436.00437.00421.00436.0034001453000
2013-03-29444.00444.00443.00443.00700310700
2013-03-28444.00449.00440.00440.00107004745500
2013-03-27450.00460.00436.00436.00105004692800
2013-03-26470.00470.00446.00450.001500676500
2013-03-25449.00449.00442.00448.0051002288300
2013-03-22440.00440.00433.00440.00600262400
2013-03-21439.00439.00423.00432.0075003258300
2013-03-19418.00424.00418.00424.00109004575700
2013-03-18418.00419.00407.00412.00123005104900
2013-03-15412.00420.00412.00419.0051002138200
2013-03-1400
2013-03-13410.00410.00410.00410.00500205000
2013-03-12408.00408.00408.00408.001000408000
2013-03-11408.00408.00405.00405.00500203100
2013-03-08408.00408.00406.00406.001900775000
2013-03-07408.00408.00408.00408.0045001836000
2013-03-06410.00410.00408.00408.0020081800
2013-03-05412.00412.00408.00408.0025001027000
2013-03-04412.00412.00412.00412.00300123600
2013-03-01408.00408.00408.00408.0010040800
2013-02-28400.00408.00400.00408.0027001080800
2013-02-27413.00413.00410.00410.002300948700
2013-02-26409.00409.00403.00404.00900364000
2013-02-25416.00416.00400.00405.0052002102100
2013-02-22408.00408.00408.00408.00500204000
2013-02-21408.00408.00408.00408.0010040800
2013-02-2000
2013-02-1900
2013-02-18400.00400.00400.00400.0010040000
2013-02-15410.00410.00405.00405.00700284600
2013-02-14406.00410.00406.00410.00600244000
2013-02-13407.00407.00407.00407.0010040700
2013-02-12408.00408.00408.00408.0010040800
2013-02-0800
2013-02-0700
2013-02-06412.00412.00412.00412.0020082400
2013-02-0500
2013-02-04418.00418.00411.00412.00900373800
2013-02-01410.00410.00410.00410.0010041000
2013-01-31398.00398.00398.00398.00600238800
2013-01-30422.00422.00422.00422.00400168800
2013-01-29422.00422.00421.00421.00300126400
2013-01-28422.00422.00422.00422.001800759600
2013-01-25420.00420.00410.00415.001600668600
2013-01-24419.00419.00411.00416.00800330200
2013-01-23420.00421.00420.00420.00900378100
2013-01-22415.00420.00415.00420.002000835900
2013-01-21412.00415.00412.00415.00700288900
2013-01-18404.00404.00404.00404.0010040400
2013-01-17404.00404.00402.00402.0020080600
2013-01-16411.00415.00400.00400.0045001806900
2013-01-15407.00407.00407.00407.001000407000
2013-01-11418.00418.00418.00418.0020083600
2013-01-10406.00406.00406.00406.00500203000
2013-01-09403.00403.00403.00403.0010040300
2013-01-0800
2013-01-07395.00395.00395.00395.0010039500
2013-01-0400
2012-12-28393.00393.00393.00393.002100825300
2012-12-27393.00393.00393.00393.002100825300
2012-12-26388.00391.00388.00391.00500194300
2012-12-25388.00388.00388.00388.001300504400
2012-12-21384.00385.00384.00385.00300115400
2012-12-2000
2012-12-19384.00384.00384.00384.001700652800
2012-12-1800
2012-12-1700
2012-12-14381.00381.00381.00381.00900342900
2012-12-13380.00380.00380.00380.00300114000
2012-12-1200
2012-12-1100
2012-12-10380.00380.00380.00380.0020076000
2012-12-0700
2012-12-06378.00378.00378.00378.00300113400
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-28378.00378.00370.00370.0044001628800
2012-11-27378.00378.00378.00378.002000756000
2012-11-26377.00377.00376.00377.00700263600
2012-11-22378.00378.00374.00375.001400528200
2012-11-21371.00371.00371.00371.0020074200
2012-11-20375.00375.00375.00375.0010037500
2012-11-1900
2012-11-16366.00378.00366.00378.0028001055100
2012-11-15358.00358.00358.00358.001000358000
2012-11-1400
2012-11-13358.00359.00358.00359.001800644700
2012-11-1200
2012-11-0900
2012-11-08370.00370.00370.00370.0034001258000
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-02377.00377.00377.00377.0010037700
2012-11-0100
2012-10-3100
2012-10-30370.00370.00370.00370.00400148000
2012-10-29378.00378.00375.00375.002100793500
2012-10-26378.00380.00377.00380.002500945100
2012-10-25379.00379.00378.00378.001400530300
2012-10-24376.00377.00376.00377.002600979700
2012-10-23375.00375.00375.00375.00400150000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-16375.00375.00375.00375.0010037500
2012-10-15367.00367.00366.00366.0020073300
2012-10-12361.00366.00361.00366.001100397600
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04374.00374.00374.00374.001000374000
2012-10-03380.00380.00380.00380.0010038000
2012-10-0200
2012-10-0100
2012-09-28388.00388.00388.00388.0010038800
2012-09-27396.00396.00378.00379.002400944700
2012-09-26389.00400.00389.00396.00500197300
2012-09-25388.00389.00383.00389.001500581200
2012-09-24385.00388.00385.00388.00300116100
2012-09-21385.00385.00385.00385.0010038500
2012-09-20385.00385.00385.00385.0010038500
2012-09-19384.00384.00384.00384.0010038400
2012-09-18382.00382.00382.00382.0010038200
2012-09-14382.00382.00382.00382.0010038200
2012-09-13380.00380.00380.00380.0020076000
2012-09-12378.00378.00378.00378.0010037800
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28394.00394.00394.00394.0010039400
2012-08-27394.00394.00394.00394.001900748600
2012-08-24395.00396.00389.00395.001800709800
2012-08-23392.00392.00391.00391.0020078300
2012-08-22389.00389.00389.00389.0010038900
2012-08-21385.00385.00385.00385.00700269500
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-08381.00381.00381.00381.0010038100
2012-08-0700
2012-08-0600
2012-08-03386.00386.00386.00386.0010038600
2012-08-02383.00383.00377.00377.0030001140600
2012-08-0100
2012-07-3100
2012-07-30402.00402.00391.00391.00300119500
2012-07-27393.00393.00390.00390.0029001139400
2012-07-26406.00406.00395.00406.002000805100
2012-07-25405.00406.00401.00406.001500606800
2012-07-24404.00404.00404.00404.00500202000
2012-07-23408.00408.00406.00406.00600244400
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
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