[9758 JQスタンダード] ジシステム 日足 時系列データ

[9758 JQスタンダード] ジシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12300.00300.00292.00292.00140004151000
2013-07-11294.00294.00286.00287.0050001447000
2013-07-10295.00297.00288.00288.0060001753000
2013-07-09290.00295.00290.00295.0050001465000
2013-07-08287.00299.00286.00287.003800011101000
2013-07-05290.00297.00286.00293.00180005275000
2013-07-04294.00305.00284.00288.003900011319000
2013-07-03310.00316.00290.00305.006100018803000
2013-07-02248.00294.00248.00294.00220005956000
2013-07-01238.00248.00238.00248.0060001456000
2013-06-28220.00238.00220.00237.00200004533000
2013-06-27211.00225.00199.00220.007200015253000
2013-06-26264.00264.00225.00225.00240005837000
2013-06-25277.00277.00262.00262.00100002697000
2013-06-24290.00290.00275.00277.0090002558000
2013-06-21271.00281.00271.00281.0080002191000
2013-06-20285.00286.00282.00284.00130003695000
2013-06-19300.00301.00284.00286.003600010423000
2013-06-18296.00300.00296.00300.0070002078000
2013-06-17283.00290.00283.00288.0060001724000
2013-06-14291.00300.00284.00284.00210006096000
2013-06-13298.00298.00286.00291.00150004370000
2013-06-12292.00309.00290.00309.00190005640000
2013-06-11302.00308.00302.00302.00320009698000
2013-06-10300.00305.00283.00302.005800017192000
2013-06-07289.00289.00245.00261.0013800036993000
2013-06-06333.00342.00281.00290.008800027476000
2013-06-05379.00380.00356.00356.003200011899000
2013-06-04336.00379.00335.00366.0012900045762000
2013-06-03368.00368.00351.00360.006400023044000
2013-05-31395.00397.00376.00382.007500028759000
2013-05-30400.00403.00389.00389.007900031274000
2013-05-29408.00412.00402.00408.006000024390000
2013-05-28401.00410.00392.00402.006600026380000
2013-05-27414.00424.00400.00409.009200037593000
2013-05-24425.00440.00395.00430.00288000121787000
2013-05-23442.00442.00397.00400.0016200067329000
2013-05-22420.00442.00409.00433.00241000103732000
2013-05-21445.00446.00420.00421.0014300062139000
2013-05-20444.00444.00421.00428.0015100065566000
2013-05-17360.00420.00345.00420.0013300051709000
2013-05-16399.00400.00325.00365.0018500066710000
2013-05-15419.00428.00399.00404.0013400055405000
2013-05-14418.00418.00398.00411.00269000109360000
2013-05-13475.00479.00430.00439.00330000150966000
2013-05-10550.00550.00402.00425.001141000532636000
2013-05-09421.00470.00421.00470.001198000547584000
2013-05-08310.00390.00310.00390.00461000174325000
2013-05-07311.00313.00297.00310.008500026005000
2013-05-02283.00300.00283.00300.005700016917000
2013-05-01300.00303.00284.00289.006800019900000
2013-04-30283.00296.00277.00296.0011000031576000
2013-04-26271.00293.00251.00268.0011200030256000
2013-04-25279.00279.00268.00270.00270007321000
2013-04-24288.00310.00278.00280.007700022192000
2013-04-23294.00294.00277.00284.004300012230000
2013-04-22277.00296.00276.00294.0012900037073000
2013-04-19260.00277.00258.00271.007000018702000
2013-04-18255.00262.00255.00255.004900012570000
2013-04-17259.00262.00254.00254.00280007224000
2013-04-16244.00257.00240.00257.00150003734000
2013-04-15244.00252.00242.00247.009400023036000
2013-04-12244.00260.00244.00260.005300013318000
2013-04-11241.00243.00239.00243.00300007226000
2013-04-10248.00254.00243.00245.00190004706000
2013-04-09236.00253.00236.00253.004900011870000
2013-04-08241.00242.00231.00239.00400009491000
2013-04-05244.00254.00243.00249.00350008701000
2013-04-04246.00248.00235.00247.00390009376000
2013-04-03250.00258.00244.00248.004200010507000
2013-04-02240.00244.00226.00244.004600010816000
2013-04-01260.00265.00230.00245.006800016804000
2013-03-29275.00275.00253.00255.005900015446000
2013-03-28275.00280.00244.00267.0017300044841000
2013-03-27271.00288.00252.00275.0022100059759000
2013-03-26371.00373.00266.00267.00626000212754000
2013-03-25265.00307.00265.00307.00596000176128000
2013-03-22224.00227.00207.00227.0021400047276000
2013-03-21197.00197.00193.00196.00100001951000
2013-03-19198.00200.00192.00192.00390007644000
2013-03-18190.00210.00188.00193.0014000027831000
2013-03-15196.00197.00183.00185.00400007548000
2013-03-14178.00186.00175.00186.00390007025000
2013-03-13182.00188.00170.00173.005900010340000
2013-03-12175.00200.00175.00184.0010300019092000
2013-03-11170.00170.00167.00170.00120002031000
2013-03-08163.00167.00162.00167.0090001470000
2013-03-07163.00163.00163.00163.003000489000
2013-03-06159.00163.00158.00158.00230003666000
2013-03-05154.00160.00153.00155.00110001721000
2013-03-04157.00157.00157.00157.001000157000
2013-03-01153.00154.00153.00153.004000613000
2013-02-28152.00153.00152.00153.004000610000
2013-02-27150.00152.00150.00151.00190002861000
2013-02-26152.00152.00152.00152.005000760000
2013-02-25153.00153.00153.00153.0070001071000
2013-02-22152.00153.00151.00151.00160002439000
2013-02-21152.00153.00151.00151.00240003650000
2013-02-20152.00152.00151.00152.00120001815000
2013-02-19148.00156.00147.00153.00190002848000
2013-02-18160.00160.00145.00148.00350005314000
2013-02-15155.00155.00145.00145.00100001511000
2013-02-14150.00150.00150.00150.001000150000
2013-02-13152.00152.00150.00150.006000906000
2013-02-12156.00157.00155.00157.00140002186000
2013-02-08151.00153.00150.00152.00160002425000
2013-02-07151.00155.00150.00152.00160002443000
2013-02-06154.00155.00154.00154.005000771000
2013-02-05155.00155.00154.00154.0080001236000
2013-02-04160.00160.00155.00156.00100001566000
2013-02-01160.00160.00160.00160.003000480000
2013-01-31160.00160.00158.00160.00100001594000
2013-01-30164.00165.00160.00163.00440007140000
2013-01-29152.00165.00152.00165.00320005072000
2013-01-28151.00151.00151.00151.00150002265000
2013-01-25154.00154.00147.00151.00130001942000
2013-01-24146.00154.00146.00154.0080001208000
2013-01-23147.00150.00147.00150.0070001040000
2013-01-22147.00148.00145.00145.006000882000
2013-01-21145.00146.00142.00143.00220003177000
2013-01-18147.00150.00147.00150.002000297000
2013-01-17147.00152.00147.00151.00150002248000
2013-01-16155.00155.00150.00150.00130001991000
2013-01-15155.00155.00153.00153.005000769000
2013-01-11154.00156.00150.00156.00150002294000
2013-01-10150.00155.00150.00155.0090001377000
2013-01-09149.00151.00149.00150.00100001497000
2013-01-08141.00146.00141.00146.00240003468000
2013-01-07140.00142.00140.00141.005000705000
2013-01-04137.00145.00137.00140.00170002386000
2012-12-28143.00143.00138.00138.007000988000
2012-12-27145.00145.00140.00140.00180002569000
2012-12-26140.00145.00140.00145.006000845000
2012-12-25137.00140.00137.00137.00190002620000
2012-12-21135.00138.00135.00138.00120001637000
2012-12-20136.00137.00135.00135.007000950000
2012-12-19132.00135.00132.00135.00320004270000
2012-12-18131.00131.00131.00131.004000524000
2012-12-1700
2012-12-14132.00132.00131.00131.004000527000
2012-12-13130.00134.00128.00134.00290003783000
2012-12-12130.00131.00129.00130.00160002070000
2012-12-11131.00131.00130.00130.006000781000
2012-12-10131.00132.00130.00130.00180002346000
2012-12-07131.00131.00130.00130.007000915000
2012-12-06130.00130.00130.00130.002000260000
2012-12-05129.00129.00129.00129.001000129000
2012-12-04131.00132.00131.00132.005000658000
2012-12-03132.00132.00132.00132.003000396000
2012-11-30132.00132.00132.00132.004000528000
2012-11-29133.00134.00133.00134.004000534000
2012-11-28131.00132.00131.00132.00140001840000
2012-11-27130.00131.00130.00131.005000652000
2012-11-26129.00130.00129.00129.004000518000
2012-11-22130.00130.00129.00129.004000518000
2012-11-21128.00128.00128.00128.003000384000
2012-11-20129.00129.00127.00127.003000384000
2012-11-19130.00130.00130.00130.006000780000
2012-11-1600
2012-11-15125.00130.00125.00130.005000637000
2012-11-1400
2012-11-13125.00125.00125.00125.001000125000
2012-11-12128.00128.00122.00125.007000877000
2012-11-09127.00127.00126.00126.006000761000
2012-11-0800
2012-11-0700
2012-11-06129.00129.00129.00129.001000129000
2012-11-05129.00129.00129.00129.003000387000
2012-11-02131.00131.00131.00131.002000262000
2012-11-01136.00136.00130.00132.004000530000
2012-10-31136.00136.00136.00136.002000272000
2012-10-30136.00136.00136.00136.003000408000
2012-10-29136.00136.00136.00136.003000408000
2012-10-26135.00136.00135.00136.005000676000
2012-10-25133.00134.00133.00134.005000666000
2012-10-24131.00131.00131.00131.007000917000
2012-10-2300
2012-10-22129.00129.00129.00129.001000129000
2012-10-19130.00130.00129.00129.006000778000
2012-10-18128.00131.00128.00131.003000387000
2012-10-17129.00129.00129.00129.001000129000
2012-10-16125.00126.00125.00125.00170002128000
2012-10-15129.00129.00129.00129.003000387000
2012-10-12129.00129.00129.00129.0080001032000
2012-10-11129.00129.00129.00129.002000258000
2012-10-10129.00129.00129.00129.005000645000
2012-10-09129.00129.00129.00129.003000387000
2012-10-05129.00130.00129.00130.00130001687000
2012-10-04128.00129.00128.00129.003000385000
2012-10-03131.00131.00126.00127.007000888000
2012-10-0200
2012-10-01129.00132.00128.00128.007000905000
2012-09-28129.00129.00129.00129.002000258000
2012-09-27128.00131.00128.00131.0080001038000
2012-09-26133.00133.00133.00133.006000798000
2012-09-25134.00134.00134.00134.002000268000
2012-09-24127.00131.00127.00131.004000512000
2012-09-21129.00129.00129.00129.005000645000
2012-09-20130.00130.00130.00130.003000390000
2012-09-19131.00132.00127.00132.00190002476000
2012-09-18135.00135.00126.00130.00130001711000
2012-09-14135.00137.00135.00137.00100001366000
2012-09-13134.00134.00134.00134.00240003216000
2012-09-12134.00134.00134.00134.001000134000
2012-09-11134.00134.00134.00134.004000536000
2012-09-10134.00137.00134.00137.005000682000
2012-09-07138.00139.00138.00139.004000553000
2012-09-0600
2012-09-05135.00135.00135.00135.006000810000
2012-09-04139.00139.00139.00139.004000556000
2012-09-0300
2012-08-3100
2012-08-30142.00142.00139.00139.003000420000
2012-08-29142.00142.00142.00142.007000994000
2012-08-2800
2012-08-27147.00147.00146.00146.0070001027000
2012-08-24147.00147.00147.00147.002000294000
2012-08-23145.00145.00145.00145.002000290000
2012-08-22145.00145.00145.00145.003000435000
2012-08-21141.00145.00141.00145.003000428000
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15141.00141.00138.00138.005000702000
2012-08-1400
2012-08-13142.00142.00142.00142.0090001278000
2012-08-10142.00142.00142.00142.001000142000
2012-08-09149.00149.00142.00142.00100001446000
2012-08-08145.00145.00145.00145.002000290000
2012-08-0700
2012-08-06145.00145.00145.00145.0070001015000
2012-08-0300
2012-08-02142.00147.00142.00147.0080001151000
2012-08-01150.00150.00142.00145.0090001299000
2012-07-31150.00150.00150.00150.003000450000
2012-07-30150.00150.00150.00150.001000150000
2012-07-27149.00150.00149.00150.003000449000
2012-07-26149.00149.00148.00149.0080001191000
2012-07-25149.00150.00134.00150.0090001291000
2012-07-24146.00146.00146.00146.001000146000
2012-07-23151.00151.00151.00151.003000453000
2012-07-20151.00151.00151.00151.001000151000
2012-07-1900
2012-07-1800
2012-07-17152.00152.00151.00151.002000303000
2012-07-13150.00150.00150.00150.002000300000
2012-07-12159.00159.00150.00151.006000919000
2012-07-11146.00150.00146.00150.004000595000
2012-07-10147.00147.00146.00146.003000439000
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