[2303 JQスタンダード] ドーン 日足 時系列データ

[2303 JQスタンダード] ドーン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291720.001754.001712.001744.001770030732900
2017-03-281700.001711.001700.001711.001830031136800
2017-03-271711.001725.001701.001705.001010017297600
2017-03-241701.001732.001698.001709.004030068763600
2017-03-231715.001727.001700.001707.001970033688800
2017-03-221701.001743.001695.001734.003070052490000
2017-03-211770.001781.001708.001725.003880067631200
2017-03-171811.001815.001761.001770.001910034066100
2017-03-161774.001829.001753.001811.002460043871700
2017-03-151823.001844.001761.001773.0057000102554700
2017-03-141803.001844.001803.001837.002590047215100
2017-03-131842.001849.001808.001809.002790050805200
2017-03-101810.001867.001807.001842.0071200130532200
2017-03-091918.001972.001857.001884.00144900278517300
2017-03-081833.001890.001833.001890.004890091702900
2017-03-071807.001879.001807.001845.004110076025200
2017-03-061835.001844.001801.001805.002330042375600
2017-03-031870.001870.001826.001828.003450063740700
2017-03-021830.001885.001771.001855.0069800127500300
2017-03-011865.001865.001766.001796.0061400110249200
2017-02-281909.001930.001828.001850.00132500250639000
2017-02-271810.001900.001786.001886.00162900300224600
2017-02-241760.001776.001743.001776.002340041298800
2017-02-231724.001769.001724.001769.001690029472800
2017-02-221716.001738.001716.001724.001180020373400
2017-02-211711.001731.001701.001718.001620027762400
2017-02-201725.001725.001700.001709.001350023064600
2017-02-171740.001746.001725.001726.00940016279500
2017-02-161761.001774.001740.001740.001420024943300
2017-02-151751.001775.001751.001761.001440025388100
2017-02-141775.001788.001755.001755.002550045228100
2017-02-131734.001782.001734.001770.002700047512800
2017-02-101715.001738.001715.001734.001950033735800
2017-02-091702.001725.001700.001723.001470025225700
2017-02-081700.001729.001698.001707.002180037232400
2017-02-071690.001705.001689.001700.001800030556700
2017-02-061695.001705.001682.001700.002250038090000
2017-02-031692.001705.001690.001694.001340022723900
2017-02-021716.001716.001693.001698.001570026667900
2017-02-011708.001726.001693.001703.002300039185600
2017-01-311701.001738.001693.001713.003150053980200
2017-01-301710.001720.001703.001708.001550026511500
2017-01-271715.001732.001703.001708.002100035998500
2017-01-261750.001750.001711.001720.002440042131200
2017-01-251719.001749.001707.001742.002710046961400
2017-01-241701.001721.001700.001713.001990034031600
2017-01-231700.001722.001689.001719.002200037542100
2017-01-201701.001710.001683.001701.001450024633800
2017-01-191720.001720.001681.001699.004300073221800
2017-01-181697.001700.001683.001683.002840047972900
2017-01-171714.001735.001685.001709.002860048767000
2017-01-161710.001771.001700.001714.004160071274700
2017-01-131790.001790.001721.001728.0082100144142200
2017-01-121645.001800.001635.001759.00345200591995300
2017-01-111920.001948.001918.001925.0060500116596800
2017-01-101963.001983.001900.001915.0095300184291100
2017-01-061922.001940.001880.001937.00126000240272800
2017-01-051782.001942.001782.001942.00241300451088600
2017-01-041725.001783.001725.001766.0066000116591800
2016-12-301671.001747.001671.001722.003560060777500
2016-12-291720.001734.001683.001704.004160070937800
2016-12-281678.001761.001678.001750.0060600104871600
2016-12-271665.001681.001658.001671.0063600106086700
2016-12-261652.001700.001652.001687.005130086031500
2016-12-221687.001707.001684.001707.002690045471800
2016-12-211706.001730.001696.001702.003620061796200
2016-12-201720.001721.001700.001708.002130036387000
2016-12-191717.001717.001690.001716.004540077489900
2016-12-161721.001721.001696.001717.003160053942000
2016-12-151741.001768.001720.001721.002680046508600
2016-12-141828.001850.001761.001761.003980071735500
2016-12-131750.001828.001741.001822.003090055365100
2016-12-121707.001777.001700.001766.004110071641900
2016-12-091675.001705.001650.001705.004690078347800
2016-12-081705.001723.001703.001703.002410041169600
2016-12-071715.001739.001705.001713.002630045258800
2016-12-061750.001753.001713.001720.002890050015100
2016-12-051775.001775.001740.001761.002090036628400
2016-12-021789.001808.001771.001775.002390042695300
2016-12-011825.001835.001800.001821.002810051036700
2016-11-301811.001850.001811.001825.001900034794500
2016-11-291851.001851.001824.001827.001400025685500
2016-11-281790.001861.001786.001851.004110075611300
2016-11-251802.001817.001790.001790.003560064042500
2016-11-241838.001854.001817.001823.004920090165400
2016-11-221869.001877.001837.001851.002720050374800
2016-11-211915.001918.001873.001885.002990056712800
2016-11-181938.001948.001880.001898.003960075492900
2016-11-171826.001929.001821.001927.005150097412400
2016-11-161786.001871.001768.001854.005000091293600
2016-11-151840.001840.001754.001793.002570045882100
2016-11-141798.001838.001780.001804.002320041980800
2016-11-111838.001841.001752.001766.003950071380000
2016-11-101838.001844.001785.001815.005320096415300
2016-11-091897.001900.001622.001758.00104300180347700
2016-11-081950.001961.001891.001894.001610030970600
2016-11-071881.001949.001850.001930.002830054037000
2016-11-041950.001950.001870.001895.0060400114537500
2016-11-022000.002040.001980.002007.0060000119941700
2016-11-012120.002130.002040.002049.0057200118436100
2016-10-312159.002160.002100.002120.004050086252300
2016-10-282163.002174.002152.002159.001940041888300
2016-10-272187.002188.002158.002160.002040044300500
2016-10-262150.002196.002150.002195.004280092913800
2016-10-252201.002226.002150.002160.0046400101317500
2016-10-242198.002200.002175.002175.001450031690400
2016-10-212175.002199.002175.002176.002890063152900
2016-10-202191.002201.002176.002197.002830061869300
2016-10-192202.002217.002184.002202.002600057120900
2016-10-182160.002208.002160.002202.003140068621000
2016-10-172187.002195.002165.002186.002240048745900
2016-10-142200.002216.002170.002198.003640079791600
2016-10-132205.002221.002200.002219.002830062497500
2016-10-122230.002260.002203.002205.0078800174946700
2016-10-112320.002335.002286.002321.0070700163736100
2016-10-072283.002283.002230.002257.0057800129907900
2016-10-062360.002360.002290.002300.0063700147639000
2016-10-052330.002339.002282.002335.0067900156772500
2016-10-042303.002370.002300.002346.00171100400333000
2016-10-032208.002264.002203.002253.003190071475500
2016-09-302212.002238.002208.002215.002130047256200
2016-09-292260.002260.002220.002227.002690060027000
2016-09-282225.002272.002222.002249.002290051517900
2016-09-272267.002267.002209.002237.002980066430500
2016-09-262293.002293.002250.002275.002620059603800
2016-09-232175.002266.002173.002245.004310096261700
2016-09-212160.002198.002151.002185.003130067986500
2016-09-202172.002198.002158.002170.003430074522800
2016-09-162206.002216.002174.002185.004370095777300
2016-09-152230.002249.002200.002203.003350074075700
2016-09-142300.002300.002230.002238.002620059307400
2016-09-132330.002330.002262.002273.004060092974600
2016-09-122252.002282.002220.002250.0059800134323600
2016-09-092302.002340.002277.002302.003880089508000
2016-09-082390.002390.002302.002312.0045100105197900
2016-09-072343.002386.002301.002340.0048600114017900
2016-09-062430.002518.002356.002366.00271600660937000
2016-09-052201.002300.002166.002300.0089700200316700
2016-09-022200.002249.002182.002199.003320073126600
2016-09-012181.002223.002180.002207.003480076528300
2016-08-312238.002246.002188.002215.0060000132170300
2016-08-302241.002275.002211.002236.0045300101298000
2016-08-292259.002283.002231.002232.003090069737200
2016-08-262280.002290.002242.002246.004270096472200
2016-08-252338.002342.002291.002291.0046500107359300
2016-08-242361.002394.002315.002336.0069800163816600
2016-08-232355.002466.002334.002410.0084300201937600
2016-08-222301.002348.002299.002331.0049000114192100
2016-08-192278.002300.002235.002284.004320097960400
2016-08-182290.002340.002270.002278.0045000103233000
2016-08-172330.002352.002257.002280.0074600171765600
2016-08-162416.002429.002343.002355.0058100138429700
2016-08-152366.002450.002366.002400.0051800124738400
2016-08-122395.002408.002342.002366.0051400121928400
2016-08-102371.002493.002362.002408.0090600218383700
2016-08-092393.002468.002340.002371.00127300303679900
2016-08-082661.002736.002445.002493.00217800563732400
2016-08-052622.002816.002570.002600.006929001864384400
2016-08-042420.002581.002383.002564.004268001067815200
2016-08-032400.002431.002313.002315.00113700270014300
2016-08-022272.002570.002251.002460.00243000595890500
2016-08-012269.002380.002201.002322.0080500185729600
2016-07-292166.002285.002101.002269.0085100185208900
2016-07-282313.002352.002190.002210.00100700227611800
2016-07-272323.002473.002322.002328.00147900353530800
2016-07-262359.002386.002310.002315.0071200166422200
2016-07-252350.002406.002244.002294.00113000262671700
2016-07-222397.002499.002315.002340.00113300269498400
2016-07-212400.002440.002306.002391.00192400453299700
2016-07-202376.002597.002372.002500.00166700415204700
2016-07-192460.002495.002330.002412.00150900362827900
2016-07-152646.002651.002446.002590.00226600572952500
2016-07-142841.002846.002552.002646.00197000531495500
2016-07-132830.002963.002800.002846.00158700454174400
2016-07-122965.003025.002805.002850.00289400835125700
2016-07-113320.003320.003000.003035.00221000687760500
2016-07-083125.003250.002900.003250.00162000502636000
2016-07-073200.003205.003040.003050.0073600228723500
2016-07-063180.003235.003050.003180.00116100363520000
2016-07-053415.003450.003325.003330.0092800312059500
2016-07-043375.003485.003325.003415.00176800602860000
2016-07-013400.003650.003300.003375.009498003293082000
2016-06-303205.003205.003205.003205.0039800127559000
2016-06-292800.002848.002664.002705.00104600287050200
2016-06-282610.002715.002583.002664.00142300377327300
2016-06-272439.002900.002435.002730.00256800690012000
2016-06-242899.002940.002242.002440.00292500753711800
2016-06-232651.002780.002595.002742.00116500310848900
2016-06-222803.002848.002710.002737.0077000213660600
2016-06-212728.002800.002722.002761.0080800222986000
2016-06-202800.002869.002735.002828.0098100276263900
2016-06-172891.002891.002672.002723.00123900344760900
2016-06-162888.002900.002620.002691.00162500444213200
2016-06-152758.003060.002711.002935.00265600771284200
2016-06-143000.003020.002620.002701.00271000752289900
2016-06-133215.003240.003080.003130.00133100419190500
2016-06-103405.003450.003315.003345.0099500335659000
2016-06-093235.003680.003205.003460.003862001347648000
2016-06-083335.003370.003190.003240.00121800396409500
2016-06-073390.003410.003215.003270.00148400491288500
2016-06-063380.003450.003335.003400.00120500409538500
2016-06-033480.003750.003480.003590.00251700914509000
2016-06-023600.003710.003230.003410.003579001240553500
2016-06-013855.003895.003750.003780.00159100606975500
2016-05-313885.003930.003820.003915.00162300629834000
2016-05-304035.004080.003880.003920.00247600980997500
2016-05-274075.004330.003900.003965.005586002315530000
2016-05-267500.008060.007120.007770.001739001333241000
2016-05-258300.008380.007490.007660.001573001236858000
2016-05-248350.008440.008050.008190.001418001163543000
2016-05-238500.008760.007940.008500.005896004992017000
2016-05-207400.007920.007050.007920.002878002225480000
2016-05-197050.007270.006380.006920.00119300821713000
2016-05-187620.007760.006120.006850.002409001674756000
2016-05-177090.007760.007010.007490.001909001418377000
2016-05-167750.008040.007050.007300.002769002110281000
2016-05-138080.008520.007580.008250.003561002857779000
2016-05-128500.008720.008200.008460.005925005018647000
2016-05-117140.007320.007100.007320.004065002942670000
2016-05-106600.006620.006200.006320.002353001494315000
2016-05-096080.006870.006060.006660.004652003051607000
2016-05-066100.006100.005880.006000.00134500809380000
2016-05-025220.006140.005210.005880.003503002034409000
2016-04-285820.005930.005240.005520.003070001700967000
2016-04-275680.006250.005510.006060.003466002049917000
2016-04-266250.006320.005650.005780.005047002983888000
2016-04-256810.007260.006490.006650.007041004884708000
2016-04-226590.007100.006110.006560.006967004585355000
2016-04-215990.006590.005900.006400.009048005730902000
2016-04-205000.005590.004990.005590.006374003430566000
2016-04-194895.005070.004835.004885.003157001555071000
2016-04-184740.005140.004715.004995.005941002941885500
2016-04-154715.004955.004520.004550.005031002393366000
2016-04-144530.004780.004420.004660.003717001718210500
2016-04-134300.004850.004230.004670.008725004044320000
2016-04-124660.004855.004250.004255.0015493007187976000
2016-04-113790.004170.003700.004170.0013478005367611000
2016-04-083155.003545.003100.003470.00181700619150500
2016-04-073160.003385.003150.003240.0081300264079500
2016-04-063095.003295.002954.003245.00120500378936600
2016-04-053275.003310.003070.003110.0083300263120500
2016-04-043250.003520.003100.003310.00141400469459000
2016-04-013525.003525.003255.003345.00118600397527500
2016-03-313590.003640.003460.003540.00116500414509000
2016-03-303720.003790.003420.003530.005755002109954000
2016-03-293165.003630.003140.003630.004442001529772500
2016-03-283170.003270.003115.003165.00124100392418000
2016-03-253350.003395.003230.003290.00110100362553000
2016-03-243335.003470.003205.003370.00218300725968000
2016-03-233520.003575.003450.003460.00259700909479500

   ※ 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