[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 
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
2016-03-223480.003800.003390.003605.006792002445128500
2016-03-183540.003560.003225.003350.004373001472389500
2016-03-173340.003680.003120.003400.0017686006162388000
2016-03-162800.003290.002782.003195.0010544003258818400
2016-03-152753.002856.002710.002814.003927001098681500
2016-03-142769.002779.002677.002703.00199400545862600
2016-03-112590.002737.002582.002700.00285000763737600
2016-03-102575.002666.002560.002577.00180900470097800
2016-03-092686.002840.002588.002675.0014996004116133500
2016-03-082350.002660.002300.002559.008503002155341400
2016-03-072484.002550.002363.002370.00121400295879700
2016-03-042610.002700.002450.002471.004046001040359800
2016-03-032549.002776.002391.002560.0015662004075149300
2016-03-022490.002510.002460.002510.00182100454974600
2016-03-012058.002080.001957.002010.00133400266767800
2016-02-292101.002160.002058.002058.0095600200418500
2016-02-262190.002220.002051.002094.00193100410678200
2016-02-252380.002383.002138.002161.00265000600773200
2016-02-242205.002273.002102.002245.00367000806468500
2016-02-232455.002710.002250.002400.0018723004735689300
2016-02-221901.002237.001870.002237.005773001228676500
2016-02-191850.001930.001831.001837.0067300125706900
2016-02-181935.001939.001860.001889.0078500149274100
2016-02-171761.001962.001760.001855.00211700397178200
2016-02-161825.002042.001750.001827.00262000490554100
2016-02-151811.001900.001680.001828.00231800420660200
2016-02-121788.001788.001531.001568.00186200310181500
2016-02-102000.002015.001737.001828.00146200270565300
2016-02-092000.002015.001775.001890.00208000394740300
2016-02-082070.002379.002037.002093.007949001773570000
2016-02-052350.002420.001851.001997.00355300731980600
2016-02-042550.002642.002275.002350.00243500602976700
2016-02-032300.002613.002291.002532.004554001144013900
2016-02-022382.002408.002311.002349.00121200284729200
2016-02-012334.002669.002267.002410.00375600920777200
2016-01-292564.002590.002286.002334.00251800598701500
2016-01-282600.002675.002530.002560.00291800755221700
2016-01-272800.002880.002630.002700.00334700916307100
2016-01-262745.002950.002666.002711.006202001734904700
2016-01-252741.002909.002606.002695.005435001521063400
2016-01-222898.002983.002513.002669.0011657003163826600
2016-01-213425.003430.002655.002656.0026337008028272000
2016-01-203260.003355.003120.003355.0015542005119017000
2016-01-192305.002855.002284.002855.0032880008684078300
2016-01-182505.002680.002355.002355.0010562002609272600
2016-01-153525.003775.002855.002855.0023653008115987400
2016-01-142990.003775.002720.003555.00397690013452825200
2016-01-132927.003130.002400.003130.0029861008490117000
2016-01-122177.002627.002128.002627.0024105005977620900
2016-01-081927.002127.001820.002127.0023065004691482300
2016-01-071727.001727.001727.001727.003630062690100
2016-01-061427.001427.001350.001427.009464001336571100
2016-01-051127.001127.001127.001127.00141200159132400
2016-01-04977.00977.00977.00977.002940028723800
2015-12-30820.00827.00805.00827.001720014028700
2015-12-29805.00825.00805.00805.0067005441600
2015-12-28761.00800.00761.00800.001320010411000
2015-12-25773.00780.00750.00761.00123009332500
2015-12-24785.00809.00765.00773.00126009862700
2015-12-22791.00792.00767.00783.00120009376400
2015-12-21815.00815.00786.00790.0098007767700
2015-12-18815.00839.00812.00815.0056004575400
2015-12-17807.00827.00807.00819.0091007424400
2015-12-16803.00820.00803.00810.0034002756000
2015-12-15822.00830.00802.00803.001810014714800
2015-12-14798.00820.00798.00817.001290010436000
2015-12-11846.00852.00841.00843.0041003460500
2015-12-10855.00855.00836.00846.001680014181500
2015-12-09850.00870.00841.00870.00116009913500
2015-12-08870.00879.00860.00862.001270011004400
2015-12-07843.00915.00843.00890.006580058662700
2015-12-04838.00849.00830.00844.00106008891500
2015-12-03859.00866.00837.00855.002140018182100
2015-12-02885.00885.00865.00868.001330011604600
2015-12-01880.00895.00874.00885.001440012700700
2015-11-30923.00923.00884.00884.002780024805500
2015-11-27936.00944.00911.00923.003080028551000
2015-11-26951.00980.00909.00936.008260078346500

   ※ 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