[9711 JQ] 日コンシス 日足 時系列データ

[9711 JQ] 日コンシス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-03619.00619.00619.00619.0020001238000
2008-12-0200
2008-12-01618.00619.00618.00619.001500928300
2008-11-28619.00619.00617.00618.0024001482600
2008-11-27619.00619.00619.00619.001000619000
2008-11-26619.00619.00619.00619.0034002104600
2008-11-25618.00618.00618.00618.001400865200
2008-11-21616.00619.00616.00618.0093005737900
2008-11-2000
2008-11-19615.00618.00615.00617.0053003275000
2008-11-18618.00618.00618.00618.0020001236000
2008-11-17607.00610.00607.00610.001400850100
2008-11-14600.00601.00600.00601.0060003601000
2008-11-13605.00610.00604.00610.0089005401600
2008-11-12608.00610.00605.00605.00122007430800
2008-11-11615.00618.00615.00618.0040002466000
2008-11-10615.00615.00615.00615.001000615000
2008-11-0700
2008-11-0600
2008-11-05609.00615.00609.00615.00900552900
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-29605.00605.00600.00605.0050003005500
2008-10-2800
2008-10-27605.00605.00575.00605.0031001845500
2008-10-24605.00605.00605.00605.0010060500
2008-10-23577.00600.00577.00600.0025001486000
2008-10-2200
2008-10-21561.00561.00561.00561.0020001122000
2008-10-2000
2008-10-17600.00600.00590.00590.001500890000
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-08585.00600.00585.00600.0021001230000
2008-10-0700
2008-10-0600
2008-10-0300
2008-10-02615.00615.00615.00615.00300184500
2008-10-01615.00615.00615.00615.001000615000
2008-09-3000
2008-09-29617.00618.00617.00618.00600370300
2008-09-2600
2008-09-2500
2008-09-24618.00618.00618.00618.0030001854000
2008-09-22618.00618.00618.00618.001000618000
2008-09-19616.00617.00616.00617.0029001788400
2008-09-18615.00617.00615.00617.0050003077000
2008-09-17606.00606.00606.00606.001000606000
2008-09-16612.00612.00606.00606.0050003049200
2008-09-12620.00620.00620.00620.0040002480000
2008-09-11618.00621.00618.00620.0050003100600
2008-09-10627.00627.00627.00627.0080005016000
2008-09-09627.00627.00627.00627.0020001254000
2008-09-08627.00627.00627.00627.0020001254000
2008-09-0500
2008-09-04628.00628.00628.00628.0023001444400
2008-09-03628.00628.00628.00628.0020001256000
2008-09-02627.00627.00627.00627.001000627000
2008-09-01628.00628.00627.00628.0077004835200
2008-08-29627.00628.00627.00628.002430015255500
2008-08-28627.00628.00627.00627.00140008778500
2008-08-27627.00627.00627.00627.001600010032000
2008-08-26627.00627.00627.00627.0050003135000
2008-08-25627.00627.00627.00627.00140008778000
2008-08-22627.00628.00627.00628.0061003824800
2008-08-21628.00628.00627.00627.003300020693000
2008-08-20628.00628.00627.00627.0096006023500
2008-08-19627.00628.00627.00627.001870011726900
2008-08-18627.00627.00627.00627.002700016929000
2008-08-15627.00628.00627.00628.00103006458400
2008-08-14628.00628.00627.00628.0077004828600
2008-08-13627.00628.00627.00627.00126007901800
2008-08-12627.00627.00627.00627.0054003385800
2008-08-11626.00627.00626.00627.003160019804500
2008-08-08626.00627.00626.00626.002020012648200
2008-08-07627.00627.00626.00626.008580053723500
2008-08-06627.00627.00626.00627.0011100069581800
2008-08-0500
2008-08-0400
2008-08-0100
2008-07-3100
2008-07-30501.00501.00501.00501.0010050100
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-23471.00471.00471.00471.0010047100
2008-07-22471.00471.00471.00471.0010047100
2008-07-18540.00540.00470.00470.00200101000
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-0700
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-30533.00533.00533.00533.001000533000
2008-06-27523.00523.00523.00523.00900470700
2008-06-26513.00513.00513.00513.001000513000
2008-06-2500
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-19494.00494.00494.00494.0025001235000
2008-06-1800
2008-06-1700
2008-06-1600
2008-06-13455.00455.00455.00455.001000455000
2008-06-1200
2008-06-11476.00476.00475.00475.002100998500
2008-06-1000
2008-06-09451.00451.00451.00451.002000902000
2008-06-0600
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-0200
2008-05-30486.00486.00486.00486.0010048600
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-2600
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-2000
2008-05-1900
2008-05-1600
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-1200
2008-05-0900
2008-05-0800
2008-05-0700
2008-05-02433.00436.00433.00435.001200521700
2008-05-01489.00490.00488.00488.0056002735600
2008-04-30479.00479.00479.00479.00800383200
2008-04-28468.00468.00468.00468.0010046800
2008-04-2500
2008-04-24459.00459.00459.00459.001000459000
2008-04-2300
2008-04-2200
2008-04-2100
2008-04-18439.00439.00439.00439.0020087800
2008-04-17415.00415.00415.00415.001000415000
2008-04-16443.00443.00419.00420.0054002270000
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-0200
2008-04-01520.00520.00520.00520.0010052000
2008-03-3100
2008-03-28465.00465.00465.00465.00500232500
2008-03-2700
2008-03-2600
2008-03-2500
2008-03-2400
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-1700
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-0700
2008-03-0600
2008-03-0500
2008-03-0400
2008-03-0300
2008-02-29452.00452.00452.00452.0010045200
2008-02-2800
2008-02-27431.00431.00431.00431.001000431000
2008-02-2600
2008-02-25415.00415.00415.00415.0010041500
2008-02-2200
2008-02-2100
2008-02-20468.00470.00468.00470.001500703900
2008-02-1900
2008-02-1800
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-12493.00493.00493.00493.0010049300
2008-02-0800
2008-02-0700
2008-02-0600
2008-02-0500
2008-02-0400
2008-02-0100
2008-01-31498.00498.00498.00498.0010049800
2008-01-3000
2008-01-2900
2008-01-28444.00444.00444.00444.0010044400
2008-01-25434.00435.00434.00435.001500652000
2008-01-2400
2008-01-2300
2008-01-22418.00443.00418.00443.001200506600
2008-01-2100
2008-01-1800
2008-01-1700
2008-01-1600
2008-01-1500
2008-01-1100
2008-01-1000
2008-01-0900
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-2800
2007-12-27504.00504.00504.00504.0010050400
2007-12-2600
2007-12-2500
2007-12-2100
2007-12-20482.00482.00482.00482.00400192800
2007-12-19457.00457.00457.00457.0010045700
2007-12-1800
2007-12-1700
2007-12-14504.00504.00504.00504.001000504000
2007-12-1300
2007-12-1200
2007-12-1100
2007-12-1000
2007-12-07544.00544.00544.00544.001000544000
2007-12-0600
2007-12-0500
2007-12-04604.00604.00604.00604.0021001268400
2007-12-0300
2007-11-3000
2007-11-2900
2007-11-2800
2007-11-27593.00593.00593.00593.001000593000

   ※ 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