[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 
2017-11-171225.001245.001223.001245.001480018216300
2017-11-161210.001246.001210.001225.001990024349000
2017-11-151285.001286.001231.001235.003420042937700
2017-11-141305.001310.001288.001288.001990025861600
2017-11-131320.001320.001301.001304.001640021461700
2017-11-101320.001324.001316.001319.001360017950700
2017-11-091335.001335.001320.001326.001030013674100
2017-11-081326.001341.001324.001336.001080014372200
2017-11-071324.001328.001315.001324.001320017442600
2017-11-061332.001335.001325.001325.001430019019000
2017-11-021334.001337.001330.001331.0061008126000
2017-11-011335.001335.001327.001334.001180015700700
2017-10-311324.001335.001322.001328.001270016871900
2017-10-301329.001338.001322.001330.001100014608900
2017-10-271319.001327.001319.001323.00960012693900
2017-10-261314.001320.001307.001317.001390018240900
2017-10-251327.001327.001315.001315.001090014399600
2017-10-241322.001327.001316.001321.00960012681000
2017-10-231345.001345.001318.001320.001930025629300
2017-10-201337.001337.001311.001321.002110027881600
2017-10-191353.001353.001330.001337.002460032930700
2017-10-181348.001358.001346.001353.0037005000600
2017-10-171347.001352.001342.001348.001070014394300
2017-10-161361.001367.001345.001346.002490033694200
2017-10-131376.001389.001361.001361.003000041138700
2017-10-121370.001394.001355.001385.0099200136137000
2017-10-111450.001588.001450.001500.00125300189959400
2017-10-101430.001435.001422.001428.002170031016700
2017-10-061389.001432.001378.001412.002190030660700
2017-10-051375.001386.001371.001377.001260017381100
2017-10-041366.001375.001366.001369.00930012738900
2017-10-031387.001387.001363.001363.001280017584900
2017-10-021390.001390.001373.001380.001020014090800
2017-09-291373.001387.001371.001374.0058007973900
2017-09-281368.001394.001366.001385.001280017630300
2017-09-271351.001367.001351.001358.001160015720800
2017-09-261371.001371.001351.001352.00830011273200
2017-09-251360.001378.001355.001362.00810011048300
2017-09-221381.001381.001351.001360.001430019555300
2017-09-211382.001396.001381.001382.001120015545000
2017-09-201403.001403.001380.001385.001240017221000
2017-09-191385.001408.001385.001403.001480020696900
2017-09-151361.001381.001360.001372.0053007266100
2017-09-141386.001396.001376.001376.0067009292400
2017-09-131394.001396.001378.001393.0055007628100
2017-09-121379.001395.001354.001378.0063008660800
2017-09-111340.001374.001340.001352.0040005426000
2017-09-081360.001380.001346.001350.001230016725400
2017-09-071372.001400.001372.001383.00770010664100
2017-09-061317.001397.001316.001372.002010027047800
2017-09-051434.001438.001401.001401.002290032385300
2017-09-041473.001486.001446.001456.001180017213500
2017-09-011481.001488.001475.001478.00760011235600
2017-08-311478.001490.001477.001479.00970014351300
2017-08-301493.001493.001481.001482.0053007862100
2017-08-291500.001502.001487.001488.00950014206100
2017-08-281488.001501.001487.001496.00900013437000
2017-08-251481.001491.001481.001486.0027004007600
2017-08-241481.001488.001478.001481.0040005929500
2017-08-231482.001501.001482.001485.00720010722800
2017-08-221486.001495.001480.001482.0047006980900
2017-08-211531.001531.001481.001486.0061009115700
2017-08-181500.001513.001500.001501.00770011583700
2017-08-171516.001535.001516.001534.0044006714500
2017-08-161498.001519.001497.001515.00690010402100
2017-08-151495.001510.001493.001500.0060009004000
2017-08-141520.001522.001490.001492.001000015108300
2017-08-101525.001526.001495.001504.001080016256500
2017-08-091535.001541.001510.001532.001040015859100
2017-08-081555.001559.001530.001549.00870013446400
2017-08-071538.001550.001526.001526.001070016446500
2017-08-041503.001520.001495.001514.002000030074000
2017-08-031537.001543.001509.001509.00770011728100
2017-08-021505.001555.001505.001554.001560023869700
2017-08-011547.001547.001502.001502.002360035926200
2017-07-311580.001580.001535.001543.001220018869900
2017-07-281589.001598.001560.001561.001100017371700
2017-07-271588.001597.001573.001586.001530024210000
2017-07-261555.001561.001550.001561.00830012919600
2017-07-251561.001574.001547.001564.001170018228400
2017-07-241560.001575.001552.001561.00830012973200
2017-07-211540.001565.001533.001556.001990030770400
2017-07-201550.001552.001539.001540.002000030865200
2017-07-191567.001569.001555.001559.00950014833100
2017-07-181579.001581.001567.001569.00730011500800
2017-07-141571.001579.001566.001572.001680026375800
2017-07-131606.001611.001581.001586.002120033835900
2017-07-121629.001630.001607.001609.001400022650400
2017-07-111680.001685.001627.001628.004530074845700
2017-07-101630.001689.001620.001680.003810063321300
2017-07-071602.001636.001601.001626.002220035863800
2017-07-061608.001623.001600.001607.001310021060400
2017-07-051613.001636.001610.001619.00980015867700
2017-07-041653.001657.001613.001630.002020033068900
2017-07-031640.001657.001640.001657.002070034124200
2017-06-301603.001638.001600.001638.001750028279700
2017-06-291605.001648.001599.001634.002170035005700
2017-06-281590.001635.001581.001599.002350037484500
2017-06-271629.001632.001616.001618.001390022553900
2017-06-261590.001629.001588.001628.001380022285200
2017-06-231630.001633.001587.001590.001330021403300
2017-06-221600.001624.001599.001620.001430023081000
2017-06-211567.001600.001567.001590.001060016787900
2017-06-201568.001590.001566.001574.001200018898600
2017-06-191581.001589.001567.001578.001100017358700
2017-06-161590.001600.001580.001585.00760012054900
2017-06-151620.001627.001587.001590.001310021029700
2017-06-141636.001648.001620.001620.001400022812700
2017-06-131622.001645.001622.001643.00710011587800
2017-06-121648.001648.001625.001632.00800013050700
2017-06-091675.001675.001632.001648.001100018108500
2017-06-081641.001655.001630.001631.00840013755900
2017-06-071624.001655.001613.001641.00950015459200
2017-06-061665.001693.001631.001636.001620026759500
2017-06-051667.001706.001667.001668.002400040484700
2017-06-021670.001685.001660.001666.002040034067400
2017-06-011670.001670.001616.001661.003230053214400
2017-05-311700.001710.001664.001670.0069100116458300
2017-05-301551.001608.001545.001608.002790044074600
2017-05-291575.001593.001545.001549.001770027617600
2017-05-261562.001589.001562.001575.001220019168400
2017-05-251535.001570.001535.001570.001190018506700
2017-05-241566.001567.001530.001550.001390021538600
2017-05-231566.001570.001557.001566.00750011735200
2017-05-221573.001577.001558.001566.00840013159400
2017-05-191563.001580.001563.001572.00950014925000
2017-05-181531.001557.001521.001556.001260019385500
2017-05-171539.001540.001520.001531.001350020675600
2017-05-161567.001567.001537.001540.00870013492100
2017-05-151565.001582.001550.001550.00840013132500
2017-05-121610.001610.001563.001589.001310020740300
2017-05-111590.001619.001584.001610.001520024340000
2017-05-101596.001596.001575.001586.001170018573000
2017-05-091520.001569.001520.001569.002440037553100
2017-05-081535.001535.001508.001520.001160017628400
2017-05-021496.001503.001491.001500.001080016191900
2017-05-011485.001501.001482.001485.001020015169900
2017-04-281495.001515.001495.001500.001110016680100
2017-04-271497.001551.001490.001507.001920029138600
2017-04-261469.001485.001469.001485.001450021392900
2017-04-251460.001479.001453.001470.0033004839700
2017-04-241499.001499.001451.001452.00800011703300
2017-04-211473.001500.001473.001479.00930013799700
2017-04-201494.001494.001473.001483.001090016162800
2017-04-191481.001515.001481.001496.001210018162600
2017-04-181481.001508.001450.001479.002150031905200
2017-04-171476.001515.001476.001491.00950014201600
2017-04-141515.001515.001455.001471.001930028762500
2017-04-131470.001470.001410.001455.003100044720700
2017-04-121580.001580.001465.001477.004160062452100
2017-04-111582.001613.001577.001590.003850061261000
2017-04-101631.001660.001631.001660.001380022824200
2017-04-071639.001658.001601.001630.001730028227500
2017-04-061724.001724.001650.001650.003080051451300
2017-04-051700.001746.001696.001701.001740029793600
2017-04-041702.001716.001695.001700.002660045233700
2017-04-031721.001721.001700.001704.001970033590300
2017-03-311732.001745.001720.001730.001240021455800
2017-03-301726.001752.001726.001732.001410024507900
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

   ※ 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