[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 
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-171746.001746.001745.001745.00300523600
2017-04-141744.001746.001744.001745.007001221400
2017-04-131745.001745.001745.001745.00100174500
2017-04-121695.001695.001665.001665.00500843300
2017-04-111700.001700.001695.001700.00400679500
2017-04-101750.001750.001705.001705.0010001720900
2017-04-071795.001795.001750.001750.00300530000
2017-04-061825.001825.001795.001796.008001449100
2017-04-051825.001825.001825.001825.00200365000
2017-04-041864.001864.001825.001825.006001108300
2017-04-031880.001880.001825.001865.009001678000
2017-03-311892.001892.001890.001890.00400756200
2017-03-301851.001852.001851.001852.00200370300
2017-03-291860.001860.001860.001860.00100186000
2017-03-281850.001850.001850.001850.00100185000
2017-03-271851.001851.001837.001850.00400738800
2017-03-2400
2017-03-231851.001851.001851.001851.00400740400
2017-03-221836.001851.001836.001851.007001292600
2017-03-211904.001904.001836.001836.0010001852000
2017-03-171836.001836.001836.001836.00200367200
2017-03-161836.001836.001836.001836.00400734400
2017-03-151836.001836.001836.001836.00200367200
2017-03-141836.001838.001836.001837.00400734900
2017-03-131862.001870.001862.001867.008001492100
2017-03-101841.001865.001838.001862.008001479500
2017-03-091825.001867.001825.001867.006001107600
2017-03-081828.001828.001826.001826.00200365400
2017-03-071835.001836.001828.001828.0048008804300
2017-03-061878.001878.001810.001863.0012002202800
2017-03-031838.001838.001833.001838.008001469800
2017-03-021832.001835.001830.001830.007001282100
2017-03-011830.001830.001830.001830.00200366000
2017-02-281850.001850.001815.001850.008001471700
2017-02-271849.001850.001849.001850.0013002404700
2017-02-241835.001835.001835.001835.00200367000
2017-02-231842.001874.001835.001835.0047008679100
2017-02-221875.001875.001875.001875.00100187500
2017-02-2100
2017-02-201866.001866.001866.001866.00100186600
2017-02-171866.001866.001866.001866.00100186600
2017-02-161903.001903.001900.001903.00400760900
2017-02-151945.001945.001902.001903.007001336800
2017-02-141941.001941.001902.001902.00200384300
2017-02-131901.001915.001901.001901.006001142000
2017-02-101900.001901.001900.001901.00200380100
2017-02-091879.001879.001876.001876.00200375500
2017-02-0800
2017-02-071860.001905.001851.001879.0015002816400
2017-02-061946.001985.001880.001900.0015002918400
2017-02-031900.001905.001870.001880.0021003983300
2017-02-021861.001940.001859.001891.00540010107300
2017-02-011820.001860.001819.001859.0018003317500
2017-01-311822.001860.001775.001860.0011001992600
2017-01-301831.001863.001822.001822.008001465400
2017-01-271862.001867.001830.001830.0037006850800
2017-01-261830.001960.001830.001890.0039007509200
2017-01-251691.001979.001691.001806.00740013508100
2017-01-241655.001672.001655.001671.0014002336800
2017-01-231615.001695.001615.001695.00200331000
2017-01-201665.001665.001585.001599.0021003406100
2017-01-191743.001743.001689.001700.008001376500
2017-01-181798.001798.001760.001761.0018003179300
2017-01-171748.001798.001748.001798.00500887900
2017-01-161790.001899.001747.001753.0044008078000
2017-01-131710.001710.001710.001710.00200342000
2017-01-121690.001735.001690.001700.0013002217000
2017-01-111666.001870.001650.001690.0035006041700
2017-01-101600.001600.001600.001600.00200320000
2017-01-061584.001585.001584.001585.0015002377300
2017-01-051585.001585.001569.001569.00400632300
2017-01-041577.001586.001577.001585.0018002847700
2016-12-301585.001586.001571.001575.0060009482300
2016-12-291597.001650.001533.001585.0047007514700
2016-12-2800
2016-12-271486.001501.001486.001501.0049007344400
2016-12-261511.001511.001501.001501.0011001655200
2016-12-221502.001524.001500.001511.0022003315000
2016-12-211491.001510.001491.001502.0017002552900
2016-12-2000
2016-12-191510.001516.001486.001486.0015002266100
2016-12-161528.001530.001500.001500.0014002133800
2016-12-151500.001500.001500.001500.00100150000
2016-12-141515.001532.001500.001500.007001061800
2016-12-131475.001500.001461.001490.0027003990200
2016-12-121475.001475.001450.001475.00400586500
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

   ※ 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