[2145 JQスタンダード] データリンクス 日足 時系列データ

[2145 JQスタンダード] データリンクス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0900
2016-12-081462.001468.001462.001465.0022003220900
2016-12-071444.001475.001444.001462.0016002347600
2016-12-061442.001448.001442.001444.0014002022000
2016-12-051450.001450.001442.001442.00200289200
2016-12-021435.001474.001435.001450.0030004353400
2016-12-011421.001430.001421.001430.00200285100
2016-11-301420.001420.001420.001420.00100142000
2016-11-291411.001420.001411.001420.00200283100
2016-11-281435.001435.001411.001411.0011001563100
2016-11-251425.001434.001411.001430.00700997500
2016-11-241410.001425.001401.001425.0024003385300
2016-11-221410.001410.001410.001410.00700987000
2016-11-211417.001417.001417.001417.00200283400
2016-11-181400.001400.001400.001400.00200280000
2016-11-171400.001400.001400.001400.00100140000
2016-11-161400.001400.001400.001400.00100140000
2016-11-151383.001400.001383.001400.00400558300
2016-11-141400.001400.001400.001400.00100140000
2016-11-1100
2016-11-101395.001395.001370.001370.00300416000
2016-11-091375.001375.001347.001347.0012001639000
2016-11-081400.001430.001400.001430.00600843000
2016-11-071420.001420.001420.001420.00200284000
2016-11-041450.001450.001450.001450.00200290000
2016-11-021509.001509.001460.001465.0058008697700
2016-11-011449.001510.001449.001509.0044006571200
2016-10-311401.001401.001401.001401.00100140100
2016-10-281415.001440.001400.001400.00700991800
2016-10-271400.001440.001400.001400.0018002558700
2016-10-261374.001374.001374.001374.00100137400
2016-10-251388.001388.001388.001388.00100138800
2016-10-241377.001377.001377.001377.00100137700
2016-10-2100
2016-10-201377.001377.001377.001377.00100137700
2016-10-1900
2016-10-181376.001376.001376.001376.00100137600
2016-10-171390.001390.001390.001390.00300417000
2016-10-141350.001390.001350.001390.009001222000
2016-10-1300
2016-10-121445.001445.001343.001388.0029003981900
2016-10-111400.001440.001400.001440.0011001553300
2016-10-071380.001380.001379.001379.00700965700
2016-10-061320.001330.001320.001330.00300397000
2016-10-051334.001350.001333.001335.0010001338900
2016-10-0400
2016-10-031339.001340.001339.001340.00500669600
2016-09-301310.001310.001310.001310.00500655000
2016-09-291309.001309.001309.001309.00200261800
2016-09-281317.001317.001317.001317.00100131700
2016-09-271318.001318.001318.001318.00100131800
2016-09-261319.001319.001275.001318.00700913000
2016-09-231310.001320.001310.001320.00200263000
2016-09-211280.001280.001271.001271.00500637300
2016-09-201287.001287.001287.001287.00100128700
2016-09-161276.001300.001276.001300.008001037600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-091290.001290.001280.001280.00600769200
2016-09-081299.001299.001290.001290.0016002066800
2016-09-071300.001301.001290.001290.009001169200
2016-09-061280.001280.001280.001280.00100128000
2016-09-051282.001282.001282.001282.00100128200
2016-09-021295.001295.001295.001295.00300388500
2016-09-011276.001276.001276.001276.00100127600
2016-08-311295.001295.001281.001281.00600772000
2016-08-301284.001284.001284.001284.00100128400
2016-08-291296.001296.001296.001296.00100129600
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-231250.001250.001250.001250.00300375000
2016-08-221280.001280.001250.001250.00200253000
2016-08-191280.001280.001280.001280.00100128000
2016-08-181248.001249.001248.001249.00300374500
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-101250.001250.001200.001247.0018002224300
2016-08-091260.001260.001260.001260.00100126000
2016-08-081304.001304.001260.001260.00500637900
2016-08-0500
2016-08-041319.001319.001280.001318.0035004598600
2016-08-031377.001377.001303.001319.0010001358100
2016-08-021300.001360.001300.001360.0023003067200
2016-08-0100
2016-07-291315.001315.001315.001315.00100131500
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-251325.001325.001299.001315.0010001306800
2016-07-2200
2016-07-211325.001325.001325.001325.00100132500
2016-07-201268.001268.001268.001268.00200253600
2016-07-191238.001268.001238.001268.00700869600
2016-07-151442.001442.001298.001298.0016002210400
2016-07-1400
2016-07-131352.001352.001292.001352.00300399600
2016-07-121352.001352.001352.001352.00100135200
2016-07-111300.001300.001300.001300.00200260000
2016-07-0800
2016-07-0700
2016-07-061271.001301.001271.001301.00200257200
2016-07-051385.001385.001354.001354.00500685400
2016-07-041378.001378.001376.001376.00200275400
2016-07-011389.001389.001328.001328.0018002487000
2016-06-301294.001299.001280.001299.00500646000
2016-06-2900
2016-06-281150.001150.001150.001150.00200230000
2016-06-271195.001200.001122.001127.00600696500
2016-06-241260.001261.001090.001105.0056006301300
2016-06-231274.001276.001274.001276.00500637800
2016-06-2200
2016-06-2100
2016-06-201290.001290.001274.001274.0014001796600
2016-06-171308.001309.001307.001309.0012001569700
2016-06-161306.001307.001306.001307.00200261300
2016-06-1500
2016-06-141372.001372.001304.001304.009001217700
2016-06-131375.001375.001370.001370.00300411500
2016-06-101370.001370.001370.001370.00400548000
2016-06-0900
2016-06-081365.001365.001365.001365.00300409500
2016-06-071365.001365.001365.001365.00200273000
2016-06-061365.001365.001365.001365.00100136500
2016-06-031365.001365.001365.001365.00400546000
2016-06-021362.001365.001362.001365.00200272700
2016-06-0100
2016-05-311350.001379.001350.001379.00300410800
2016-05-301326.001350.001326.001350.00600804900
2016-05-271325.001325.001325.001325.00100132500
2016-05-261324.001335.001324.001335.00500663100
2016-05-2500
2016-05-2400
2016-05-231347.001377.001347.001377.00600811200
2016-05-2000
2016-05-1900
2016-05-181380.001380.001375.001375.00400551000
2016-05-171380.001380.001380.001380.00100138000
2016-05-161410.001410.001410.001410.00400564000
2016-05-131370.001370.001370.001370.00200274000
2016-05-121350.001350.001350.001350.00200270000
2016-05-111335.001340.001285.001330.0062008244200
2016-05-101468.001468.001400.001425.0050007205200
2016-05-091440.001440.001365.001379.0030004146300
2016-05-061349.001349.001349.001349.00100134900
2016-05-021340.001341.001340.001341.00600804100
2016-04-281345.001345.001340.001340.00200268500
2016-04-271325.001400.001325.001370.0017002336500
2016-04-261300.001330.001300.001325.0013001708400
2016-04-251292.001324.001292.001324.00500650200
2016-04-221285.001296.001285.001292.0027003485600
2016-04-211262.001281.001262.001281.00700892600
2016-04-2000
2016-04-191256.001256.001256.001256.00100125600
2016-04-181260.001260.001256.001256.00200251600
2016-04-151265.001281.001251.001281.00600755300
2016-04-141250.001290.001250.001265.0031003914300
2016-04-131250.001250.001250.001250.00100125000
2016-04-121250.001255.001243.001243.0022002753100
2016-04-111250.001251.001250.001250.00400500100
2016-04-0800
2016-04-0700
2016-04-061250.001250.001250.001250.00100125000
2016-04-051275.001280.001250.001257.0017002158500
2016-04-041303.001303.001255.001275.0025003205000
2016-04-011351.001351.001330.001330.0015002015900
2016-03-311348.001349.001340.001340.0013001750100
2016-03-301348.001348.001348.001348.00200269600
2016-03-2900
2016-03-2800
2016-03-251348.001348.001348.001348.00100134800
2016-03-241347.001347.001347.001347.00500673500
2016-03-231358.001358.001358.001358.00100135800
2016-03-221369.001370.001369.001370.008001095800
2016-03-181331.001361.001331.001361.00300402300
2016-03-171335.001387.001335.001386.00500683000
2016-03-161348.001348.001348.001348.00100134800
2016-03-1500
2016-03-141352.001355.001352.001354.00700947500
2016-03-111380.001380.001362.001362.00200274200
2016-03-101361.001388.001361.001380.0014001911900
2016-03-091350.001350.001350.001350.00200270000
2016-03-081387.001387.001367.001367.00400552800
2016-03-071460.001460.001342.001360.0029004038700
2016-03-041357.001360.001350.001360.0010001351700
2016-03-031370.001417.001370.001417.0013001821900
2016-03-021348.001370.001332.001370.0012001617900
2016-03-0100
2016-02-291264.001320.001264.001318.0011001432200
2016-02-261280.001294.001280.001294.00200257400
2016-02-251320.001338.001245.001250.0024003035000
2016-02-241270.001310.001270.001310.00700902800
2016-02-231220.001261.001220.001250.0017002098200
2016-02-221200.001200.001200.001200.0037004440000
2016-02-1900
2016-02-181245.001260.001220.001220.00600748500
2016-02-171250.001251.001215.001215.00700865600
2016-02-161215.001259.001215.001250.009001113700
2016-02-151300.001300.001215.001215.00500627500
2016-02-121180.001190.001150.001150.0030003489500
2016-02-101427.001427.001188.001238.0077009516700
2016-02-091560.001560.001487.001487.00500762700
2016-02-081680.001680.001560.001640.00300488000
2016-02-051510.001698.001510.001680.0035005889900
2016-02-041710.001761.001670.001670.0055009575700
2016-02-031650.001730.001590.001700.0035005913700
2016-02-021590.001610.001560.001610.00300476000
2016-02-011540.001540.001510.001510.00300459000
2016-01-291480.001480.001480.001480.00100148000
2016-01-281516.001516.001470.001482.0025003722600
2016-01-271630.001650.001620.001620.00300490000
2016-01-2600
2016-01-251390.001390.001390.001390.00100139000
2016-01-221460.001460.001390.001390.00600869000
2016-01-211430.001430.001350.001350.00600847000
2016-01-201590.001590.001430.001430.0012001855800
2016-01-191590.001595.001590.001590.0011001750000
2016-01-181590.001590.001590.001590.00200318000
2016-01-151520.001595.001520.001595.00500778500
2016-01-141488.001488.001488.001488.00100148800
2016-01-131475.001475.001475.001475.00100147500
2016-01-121450.001475.001450.001475.00400582500
2016-01-081475.001475.001475.001475.00100147500
2016-01-071530.001530.001475.001475.007001050400
2016-01-061556.001556.001528.001536.00600923600
2016-01-051560.001560.001501.001528.0036005514800
2016-01-041561.001600.001522.001600.0037005886300
2015-12-301641.001641.001641.001641.007001148700
2015-12-291560.001700.001530.001641.00670010972200
2015-12-281410.001539.001402.001469.009001302200
2015-12-251290.001441.001290.001441.0049006452100
2015-12-241527.001527.001313.001350.0039005423200
2015-12-221646.001646.001555.001555.0019003067000
2015-12-211650.001650.001620.001646.00300491600
2015-12-181650.001674.001610.001670.0029004780900
2015-12-171628.001628.001610.001610.0010001626200
2015-12-161630.001640.001610.001610.008001300800
2015-12-151651.001655.001630.001630.007001150800
2015-12-141665.001665.001657.001657.008001329700
2015-12-111676.001676.001676.001676.00100167600
2015-12-101699.001699.001676.001676.00400675000
2015-12-091671.001680.001671.001671.00400669400
2015-12-081700.001700.001671.001671.0015002526700
2015-12-071684.001684.001651.001683.0010001667400
2015-12-041650.001650.001615.001648.0013002134800
2015-12-031650.001650.001610.001650.0011001811000

   ※ 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