[9753 JQスタンダード] IXナレッジ 日足 時系列データ

[9753 JQスタンダード] IXナレッジ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12196.00203.00195.00203.00140002813000
2013-07-11197.00197.00197.00197.002000394000
2013-07-10195.00195.00193.00193.00110002143000
2013-07-09195.00196.00195.00196.00110002146000
2013-07-08200.00200.00194.00194.002000394000
2013-07-05199.00203.00194.00203.00230004532000
2013-07-0400
2013-07-03195.00196.00194.00194.00110002144000
2013-07-02203.00203.00203.00203.002000406000
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-26202.00202.00202.00202.00440008888000
2013-06-25203.00203.00195.00202.00210004144000
2013-06-2400
2013-06-21205.00206.00204.00206.0070001436000
2013-06-20194.00194.00192.00192.0070001350000
2013-06-19198.00198.00198.00198.002000396000
2013-06-18194.00194.00194.00194.001000194000
2013-06-17195.00196.00194.00194.0090001755000
2013-06-14200.00206.00199.00206.00140002836000
2013-06-13200.00200.00200.00200.00210004200000
2013-06-12191.00200.00191.00200.00120002325000
2013-06-11186.00186.00186.00186.001000186000
2013-06-10180.00196.00175.00196.0090001682000
2013-06-0700
2013-06-06196.00196.00190.00190.00120002329000
2013-06-05198.00198.00192.00192.00100001944000
2013-06-04199.00199.00199.00199.001000199000
2013-06-03200.00200.00196.00196.00180003556000
2013-05-31195.00215.00195.00215.00350007170000
2013-05-30201.00201.00201.00201.001000201000
2013-05-29206.00206.00196.00201.00120002409000
2013-05-28188.00193.00188.00193.002000381000
2013-05-27200.00200.00188.00188.00120002364000
2013-05-24198.00200.00195.00200.00220004319000
2013-05-23212.00212.00202.00202.00130002697000
2013-05-22210.00218.00210.00211.00210004458000
2013-05-21205.00210.00205.00205.0060001239000
2013-05-20207.00207.00202.00202.0050001022000
2013-05-17200.00215.00200.00215.00270005479000
2013-05-16200.00200.00192.00198.00150002960000
2013-05-15205.00210.00200.00200.00260005346000
2013-05-14213.00213.00197.00204.00220004483000
2013-05-13227.00227.00203.00203.00190004116000
2013-05-10201.00226.00196.00226.00330006794000
2013-05-09199.00200.00195.00196.00200003932000
2013-05-08190.00212.00190.00192.00350006893000
2013-05-07187.00189.00187.00187.00160003016000
2013-05-02187.00187.00182.00182.0080001468000
2013-05-01189.00189.00185.00185.00100001871000
2013-04-30193.00193.00186.00187.00110002110000
2013-04-26181.00193.00180.00193.00500009164000
2013-04-25178.00180.00175.00180.00150002655000
2013-04-24172.00180.00172.00178.00300005309000
2013-04-23178.00179.00175.00175.0080001417000
2013-04-22177.00178.00175.00175.0090001591000
2013-04-1900
2013-04-18177.00177.00177.00177.001000177000
2013-04-1700
2013-04-1600
2013-04-15180.00180.00178.00178.004000718000
2013-04-12175.00190.00175.00190.00130002330000
2013-04-11175.00175.00170.00175.00160002790000
2013-04-10170.00170.00168.00168.003000506000
2013-04-09169.00169.00169.00169.002000338000
2013-04-08175.00175.00172.00172.005000870000
2013-04-0500
2013-04-04180.00180.00180.00180.001000180000
2013-04-03170.00183.00170.00183.0070001226000
2013-04-02169.00172.00162.00172.0080001331000
2013-04-01178.00178.00167.00170.00130002238000
2013-03-29180.00185.00180.00185.002000365000
2013-03-28181.00181.00181.00181.001000181000
2013-03-27195.00195.00181.00190.00190003538000
2013-03-26185.00195.00180.00195.00360006663000
2013-03-25187.00188.00185.00185.0090001672000
2013-03-22177.00188.00175.00188.00200003613000
2013-03-21183.00183.00176.00180.00130002320000
2013-03-19175.00183.00174.00182.00260004638000
2013-03-18176.00176.00175.00175.005000878000
2013-03-15175.00180.00175.00180.00170003022000
2013-03-14175.00175.00171.00175.0090001556000
2013-03-13175.00176.00171.00175.00170002939000
2013-03-1200
2013-03-11172.00180.00172.00180.00220003841000
2013-03-08171.00172.00171.00172.005000857000
2013-03-07171.00171.00170.00170.00140002383000
2013-03-06173.00173.00171.00171.0090001552000
2013-03-05168.00179.00168.00173.00110001912000
2013-03-04173.00173.00168.00168.0060001023000
2013-03-01169.00169.00169.00169.005000845000
2013-02-28168.00175.00165.00175.00160002704000
2013-02-27165.00167.00165.00167.003000498000
2013-02-26165.00165.00163.00163.00240003944000
2013-02-25164.00165.00163.00165.00340005592000
2013-02-22165.00165.00165.00165.002000330000
2013-02-2100
2013-02-20165.00169.00164.00164.00220003641000
2013-02-19165.00165.00165.00165.002000330000
2013-02-1800
2013-02-15166.00169.00160.00165.00210003479000
2013-02-14166.00166.00166.00166.002000332000
2013-02-1300
2013-02-1200
2013-02-08168.00170.00165.00170.00200003341000
2013-02-07170.00173.00168.00173.00120002040000
2013-02-06169.00170.00169.00169.0080001357000
2013-02-05171.00171.00168.00168.00100001692000
2013-02-04172.00172.00172.00172.005000860000
2013-02-01177.00177.00174.00174.003000526000
2013-01-31173.00177.00170.00177.00360006268000
2013-01-30173.00190.00172.00178.00240004269000
2013-01-29172.00174.00172.00174.0070001208000
2013-01-28172.00180.00169.00176.00330005661000
2013-01-25172.00172.00170.00170.002000342000
2013-01-24176.00176.00176.00176.001000176000
2013-01-2300
2013-01-22175.00177.00175.00177.002000352000
2013-01-21179.00179.00177.00177.003000533000
2013-01-18167.00167.00167.00167.00120002004000
2013-01-17168.00168.00167.00167.003000503000
2013-01-16167.00167.00167.00167.005000835000
2013-01-15171.00171.00167.00167.003000505000
2013-01-11164.00171.00161.00171.00150002501000
2013-01-1000
2013-01-09167.00170.00167.00168.0090001515000
2013-01-08166.00175.00166.00166.00160002713000
2013-01-07172.00172.00172.00172.001000172000
2013-01-04167.00172.00166.00172.00110001841000
2012-12-28165.00172.00165.00172.0060001011000
2012-12-27166.00166.00155.00160.00440007030000
2012-12-26166.00169.00166.00166.00150002503000
2012-12-25171.00171.00166.00166.0070001182000
2012-12-2100
2012-12-20169.00174.00168.00174.0070001190000
2012-12-19168.00179.00168.00169.00130002225000
2012-12-18166.00166.00166.00166.002000332000
2012-12-17169.00169.00169.00169.002000338000
2012-12-1400
2012-12-13170.00170.00170.00170.0070001190000
2012-12-12170.00170.00167.00167.00250004247000
2012-12-1100
2012-12-10167.00170.00167.00170.0090001518000
2012-12-07170.00172.00170.00170.00290004944000
2012-12-06158.00170.00158.00170.00370005960000
2012-12-05158.00158.00158.00158.003000474000
2012-12-04160.00160.00160.00160.004000640000
2012-12-03160.00160.00160.00160.00170002720000
2012-11-30160.00160.00160.00160.00120001920000
2012-11-29160.00160.00160.00160.003000480000
2012-11-28160.00160.00160.00160.00110001760000
2012-11-27158.00158.00158.00158.001000158000
2012-11-26160.00160.00160.00160.00120001920000
2012-11-22159.00160.00159.00160.0080001275000
2012-11-21159.00159.00159.00159.002000318000
2012-11-2000
2012-11-19155.00156.00155.00156.002000311000
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-12149.00150.00149.00150.006000896000
2012-11-09154.00154.00154.00154.001000154000
2012-11-0800
2012-11-07156.00156.00155.00155.0070001091000
2012-11-0600
2012-11-05154.00156.00154.00156.002000310000
2012-11-02156.00156.00154.00154.002000310000
2012-11-01155.00156.00155.00156.006000933000
2012-10-3100
2012-10-30150.00154.00150.00154.004000606000
2012-10-29155.00155.00155.00155.002000310000
2012-10-26156.00156.00156.00156.00120001872000
2012-10-25156.00156.00155.00156.005000779000
2012-10-24156.00156.00154.00156.004000622000
2012-10-23156.00156.00156.00156.00100001560000
2012-10-22156.00160.00156.00156.005000784000
2012-10-19157.00157.00156.00156.004000626000
2012-10-1800
2012-10-17160.00160.00160.00160.005000800000
2012-10-1600
2012-10-15159.00160.00159.00160.002000319000
2012-10-12156.00159.00156.00159.004000627000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04156.00156.00156.00156.001000156000
2012-10-0300
2012-10-02160.00160.00160.00160.001000160000
2012-10-0100
2012-09-28159.00159.00157.00157.006000952000
2012-09-27159.00159.00159.00159.00120001908000
2012-09-26157.00159.00157.00159.004000630000
2012-09-2500
2012-09-24156.00156.00156.00156.004000624000
2012-09-21158.00158.00158.00158.003000474000
2012-09-20160.00160.00160.00160.001000160000
2012-09-19158.00159.00158.00159.002000317000
2012-09-1800
2012-09-14160.00160.00160.00160.001000160000
2012-09-1300
2012-09-1200
2012-09-11155.00160.00155.00160.003000470000
2012-09-10160.00160.00160.00160.001000160000
2012-09-07158.00158.00158.00158.001000158000
2012-09-0600
2012-09-05160.00164.00160.00161.00120001934000
2012-09-04163.00163.00157.00157.003000479000
2012-09-03159.00159.00159.00159.0080001272000
2012-08-3100
2012-08-30164.00164.00164.00164.001000164000
2012-08-29163.00163.00161.00161.004000648000
2012-08-28166.00166.00166.00166.001000166000
2012-08-27169.00176.00169.00176.00150002559000
2012-08-2400
2012-08-23169.00169.00169.00169.001000169000
2012-08-2200
2012-08-21165.00165.00165.00165.001000165000
2012-08-20168.00168.00168.00168.001000168000
2012-08-17164.00164.00164.00164.004000656000
2012-08-1600
2012-08-1500
2012-08-14163.00164.00163.00164.003000490000
2012-08-1300
2012-08-10162.00162.00162.00162.001000162000
2012-08-09162.00163.00162.00162.0070001137000
2012-08-08163.00169.00160.00160.00100001649000
2012-08-07163.00163.00163.00163.003000489000
2012-08-06161.00165.00161.00163.00100001633000
2012-08-03158.00158.00158.00158.001000158000
2012-08-02158.00158.00158.00158.001000158000
2012-08-01160.00160.00155.00155.0070001103000
2012-07-31160.00160.00160.00160.00100001600000
2012-07-30155.00160.00155.00160.004000628000
2012-07-2700
2012-07-26154.00154.00152.00152.003000459000
2012-07-25152.00152.00149.00150.0070001055000
2012-07-2400
2012-07-23155.00155.00155.00155.006000930000
2012-07-2000
2012-07-19155.00155.00155.00155.001000155000
2012-07-18152.00153.00152.00153.00120001826000
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。 

Twitter