[2315 JQスタンダード] SJI 日足 時系列データ

[2315 JQスタンダード] SJI (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0770.0071.0069.0071.0057420040090900
2016-12-0670.0071.0069.0070.0065660045856100
2016-12-0570.0071.0069.0070.0082110057407800
2016-12-0269.0071.0069.0069.0058610040841600
2016-12-0171.0072.0069.0069.001671200117928900
2016-11-3073.0073.0070.0072.001870100133842600
2016-11-2975.0075.0073.0073.00104290077328200
2016-11-2872.0077.0072.0075.003308700246117300
2016-11-2572.0073.0071.0072.0082330059345100
2016-11-2472.0073.0071.0072.0061270044082700
2016-11-2272.0072.0070.0072.00101880072690700
2016-11-2173.0073.0071.0072.0077110055514000
2016-11-1873.0075.0072.0072.0089560065486300
2016-11-1772.0075.0071.0073.002731200199569400
2016-11-1668.0071.0068.0071.00111030077253800
2016-11-1569.0070.0068.0069.0085680059137100
2016-11-1469.0070.0068.0069.0092060063236300
2016-11-1170.0071.0068.0068.0093360064911300
2016-11-1069.0071.0068.0069.00124080086430600
2016-11-0969.0070.0062.0066.004308800282281000
2016-11-0870.0072.0069.0069.00106540074659200
2016-11-0770.0071.0069.0070.00103950072779300
2016-11-0474.0075.0070.0071.002115500153331300
2016-11-0276.0076.0075.0075.0094660071127900
2016-11-0176.0077.0075.0076.0093340070733300
2016-10-3177.0078.0076.0076.00118090090538400
2016-10-2876.0077.0075.0075.0096700073279100
2016-10-2776.0077.0075.0076.001451500110235300
2016-10-2679.0081.0076.0076.006613200519611000
2016-10-2575.0076.0075.0075.0070190052717000
2016-10-2476.0077.0075.0075.0093640071008000
2016-10-2178.0078.0076.0076.00111960086036200
2016-10-2078.0079.0077.0077.0086860067623200
2016-10-1979.0079.0077.0077.0065800051289000
2016-10-1878.0080.0077.0078.001426700112237000
2016-10-1776.0079.0076.0079.0080730062488200
2016-10-1476.0078.0076.0076.0090580069303800
2016-10-1378.0079.0076.0076.001849800142829800
2016-10-1280.0080.0078.0078.002513900199148300
2016-10-1179.0079.0077.0077.00100750078602100
2016-10-0779.0079.0077.0077.00106500083083200
2016-10-0678.0080.0077.0078.001755800137884000
2016-10-0579.0080.0078.0078.002475100194631000
2016-10-0483.0084.0079.0079.005613200454748900
2016-10-0380.0084.0079.0084.004264300348770900
2016-09-3078.0086.0078.0080.008509900690768200
2016-09-2978.0079.0076.0077.005127000398744000
2016-09-2882.0084.0078.0079.004624300374579700
2016-09-2783.0087.0080.0082.0010992900910859200
2016-09-26103.00103.0085.0086.00421685004028232800
2016-09-2369.0073.0067.0073.003478000241879400
2016-09-2170.0072.0069.0072.001824100128752500
2016-09-2067.0070.0067.0070.002205400150422000
2016-09-1665.0068.0065.0067.002113800140139000
2016-09-1568.0068.0065.0065.004377000289658500
2016-09-1476.0078.0072.0073.002888100217097900
2016-09-1377.0078.0073.0076.003589900270257500
2016-09-1272.0075.0072.0074.002024100149053700
2016-09-0970.0074.0069.0074.002371400170577900
2016-09-0870.0074.0069.0070.005015700355549700
2016-09-0768.0069.0066.0068.002112900143278500
2016-09-0666.0070.0066.0070.002809500191902900
2016-09-0565.0066.0064.0066.001613000104990100
2016-09-0264.0065.0063.0065.00106650068293400
2016-09-0165.0065.0064.0064.0054010034837100
2016-08-3167.0067.0063.0066.002370600153737400
2016-08-3062.0065.0062.0065.00158400099736900
2016-08-2964.0065.0062.0062.002833500179253100
2016-08-2664.0067.0063.0063.003588300230433000
2016-08-2562.0072.0062.0064.009421900627757800
2016-08-2466.0067.0065.0065.002044100134415200
2016-08-2368.0069.0065.0067.002697500180528400
2016-08-2270.0071.0067.0068.003623900249401800
2016-08-1967.0070.0066.0067.003126800212503200
2016-08-1871.0071.0066.0066.0010678200723996600
2016-08-1780.0083.0071.0074.00176621001333151800
2016-08-1668.0085.0067.0083.00322146002473842900
2016-08-1564.0065.0064.0065.0047260030291900
2016-08-1262.0065.0061.0065.00129940081939300
2016-08-1062.0063.0061.0062.0053410033040900
2016-08-0963.0063.0061.0062.0089880055839200
2016-08-0863.0064.0062.0062.0062710039363000
2016-08-0563.0064.0061.0061.0070120043557200
2016-08-0463.0066.0062.0064.00137350087499500
2016-08-0363.0063.0061.0062.0086620053928400
2016-08-0264.0066.0063.0063.0080500051767700
2016-08-0163.0065.0061.0064.00122620077397900
2016-07-2966.0066.0061.0065.002884400183301300
2016-07-2870.0071.0066.0067.001756900119998400
2016-07-2769.0072.0068.0070.00137050096442900
2016-07-2670.0070.0068.0068.00111060077089800
2016-07-2571.0071.0069.0070.0088410061901500
2016-07-2270.0071.0069.0070.00100740070461700
2016-07-2173.0073.0070.0071.00124100088760400
2016-07-2074.0074.0071.0072.0066920048472500
2016-07-1974.0074.0070.0074.003659800264418700
2016-07-1576.0077.0074.0074.002286400171456400
2016-07-1473.0078.0073.0075.005150500392446000
2016-07-1372.0076.0072.0073.003422200252513300
2016-07-1270.0073.0069.0071.002354500166923000
2016-07-1170.0071.0068.0068.00137990095879800
2016-07-0869.0071.0068.0068.00144830099847400
2016-07-0771.0074.0069.0069.001785200127462400
2016-07-0670.0072.0066.0072.003619300251088000
2016-07-0571.0073.0070.0072.002743300195924800
2016-07-0468.0073.0067.0072.004892100345163300
2016-07-0164.0068.0063.0068.003040900197842000
2016-06-3067.0067.0063.0063.002422500158149100
2016-06-2963.0069.0063.0066.006350800419715500
2016-06-2860.0063.0059.0063.002277600139316900
2016-06-2759.0063.0058.0061.002531900153984400
2016-06-2462.0064.0053.0057.008677600501670700
2016-06-2360.0061.0059.0060.003406300204245900
2016-06-2262.0062.0060.0060.0063940038999800
2016-06-2161.0062.0060.0062.00113070069017100
2016-06-2060.0063.0059.0061.002233700136903200
2016-06-1761.0062.0059.0060.003099200186742200
2016-06-1666.0066.0058.0059.007985500484224400
2016-06-1565.0069.0064.0066.003157800210083900
2016-06-1471.0071.0063.0064.005886000387826500
2016-06-1374.0074.0072.0072.001462600106374400
2016-06-1075.0076.0074.0074.001794500134547000
2016-06-0970.0076.0070.0076.004924200362261400
2016-06-0869.0070.0068.0070.00110740076376200
2016-06-0770.0070.0068.0069.001995400138171100
2016-06-0668.0072.0067.0070.003810400263082200
2016-06-0371.0072.0071.0071.001759300125125600
2016-06-0272.0073.0070.0071.002926900209157200
2016-06-0175.0077.0073.0073.002661400198044700
2016-05-3175.0076.0074.0075.001831100137327000
2016-05-3074.0076.0073.0074.002799600209729500
2016-05-2776.0076.0073.0073.002497600184969200
2016-05-2676.0077.0074.0075.005343500403924600
2016-05-2578.0081.0075.0076.0012742400986996300
2016-05-2475.0077.0074.0074.002373800178820500
2016-05-2374.0077.0073.0075.002887700217247400
2016-05-2074.0076.0073.0074.003651300272689400
2016-05-1974.0076.0073.0074.003487500260758600
2016-05-1879.0081.0072.0074.006251700475865000
2016-05-1774.0080.0073.0078.005424700415069500
2016-05-1685.0085.0073.0073.0011297000885770500
2016-05-1390.0090.0086.0086.006675500586607000
2016-05-1292.0092.0090.0090.003113900283723900
2016-05-1193.0093.0090.0092.005837200531441200
2016-05-1098.0099.0092.0094.00133201001265482500
2016-05-0991.0094.0090.0092.005974700548792900
2016-05-0689.0093.0089.0090.006322900573505900
2016-05-0287.0093.0087.0090.00137226001231322400
2016-04-28104.00108.00101.00106.008326400870532600
2016-04-2799.00104.0098.00103.005972900602160500
2016-04-26103.00104.0095.0098.006696600664717000
2016-04-25104.00106.00102.00103.004803500496830000
2016-04-22106.00107.00101.00102.007393700760636200
2016-04-21106.00108.00104.00106.004929200524153300
2016-04-20108.00113.00104.00105.00186407002020627400
2016-04-19101.00106.0099.00104.004232900429671900
2016-04-18100.00102.0098.0098.006393000638001200
2016-04-15108.00109.00104.00104.005366800567545700
2016-04-14111.00113.00108.00110.00100680001113632300
2016-04-13105.00111.00104.00110.00104893001135218500
2016-04-12103.00107.00102.00104.005979100626803800
2016-04-11101.00104.0098.00102.005334800536557900
2016-04-0896.00103.0095.00102.006223200614279500
2016-04-0795.00102.0095.0097.009410600929321800
2016-04-0696.0098.0093.0094.00115539001099442700
2016-04-05100.00102.0096.0096.00107433001057711000
2016-04-04101.00103.0099.00102.00103796001048360800
2016-04-01114.00114.00103.00105.00149858001627265100
2016-03-31110.00113.00108.00113.005116100565129600
2016-03-30113.00114.00106.00110.00142414001565605200
2016-03-29111.00116.00109.00115.00140099001571227500
2016-03-28119.00120.00113.00114.0097349001125529400
2016-03-25120.00121.00117.00118.00143480001707536900
2016-03-24113.00122.00112.00121.00156289001842433300
2016-03-23119.00121.00114.00115.00174022002039809700
2016-03-22122.00128.00118.00121.00340702004162263600
2016-03-18130.00132.00116.00122.00567711006977771900
2016-03-17138.00142.00125.00130.0010407050013785802000
2016-03-16111.00119.00110.00116.00247063002837091400
2016-03-15132.00141.00111.00113.008708540011099218300
2016-03-14120.00134.00117.00133.00434050005513756500
2016-03-11120.00131.00117.00122.00692648008534950000
2016-03-10117.00129.00113.00125.009632720011551671500
2016-03-0999.00114.0097.00108.00738725007998572400
2016-03-08101.00103.0095.00102.00188720001860923800
2016-03-07103.00108.0098.00102.00366926003752250700
2016-03-0495.00103.0092.00101.00436290004304040800
2016-03-0387.0093.0086.0093.007150100636161400
2016-03-0289.0091.0086.0089.00132220001171613800
2016-03-0184.0090.0081.0086.00210305001807997400
2016-02-2993.0097.0083.0085.00203585001831438800
2016-02-26102.00112.0090.0093.00710802007045277600
2016-02-2586.00116.0084.00105.00701606006903384100
2016-02-2482.0088.0081.0086.00150612001265650200
2016-02-2391.0092.0081.0082.00328579002821200500
2016-02-2274.0080.0073.0079.005727700442383100
2016-02-1973.0076.0073.0074.003064900226975900
2016-02-1876.0078.0073.0076.006254900470087900
2016-02-1777.0080.0073.0074.0010826800824097900
2016-02-1677.0082.0073.0077.00197178001526967700
2016-02-1571.0080.0069.0076.00287225002139316300
2016-02-1264.0067.0063.0065.006292600406538900
2016-02-1068.0073.0065.0067.00161526001103607000
2016-02-0965.0068.0064.0065.008789300578851900
2016-02-0864.0072.0062.0070.00157352001070632100
2016-02-0566.0068.0062.0064.0011310800733370700
2016-02-0472.0073.0069.0069.008999000630969600
2016-02-0378.0079.0071.0072.00191336001424591900
2016-02-0280.0083.0078.0079.00146034001175135600
2016-02-0183.0089.0079.0081.00309804002570274200
2016-01-2989.0090.0076.0081.00406431003363898400
2016-01-2891.0094.0086.0090.00422484003811796600
2016-01-2788.0090.0081.0087.00700253006021531400
2016-01-2673.0099.0071.0084.0014671420012696699200
2016-01-2570.0079.0066.0077.00718898005278943400
2016-01-2268.0073.0062.0067.00474817003172541800
2016-01-2167.0089.0058.0062.001279909009038482100
2016-01-2073.0078.0063.0064.00694026004858029500
2016-01-1995.0099.0071.0072.00943436008094539700
2016-01-1894.00101.0079.00100.0011820330010686451900
2016-01-15118.00154.0080.0091.0026806330032197528400
2016-01-14116.00121.00114.00121.00279448003286396800
2016-01-1391.0091.0091.0091.004687700426580700
2016-01-1249.0061.0047.0061.00720796004123671400
2016-01-0831.0032.0031.0031.0047960014981100
2016-01-0732.0032.0031.0031.0053150016854200
2016-01-0633.0033.0032.0032.002420007831100
2016-01-0532.0033.0032.0032.002911009419200
2016-01-0433.0034.0032.0032.0034930011450600
2015-12-3033.0034.0032.0033.0040510013345000
2015-12-2932.0034.0031.0032.00127250041662400
2015-12-2831.0033.0030.0033.0084110026672400
2015-12-2532.0032.0029.0030.00189070057602700
2015-12-2433.0034.0031.0032.00232250075746700
2015-12-2236.0038.0032.0032.0013138300464834900
2015-12-2133.0033.0031.0031.0070110022464800
2015-12-1833.0034.0032.0033.0049780016457400
2015-12-1734.0034.0032.0034.0099150033201500
2015-12-1634.0034.0033.0033.0059330019991500
2015-12-1534.0035.0033.0034.002129007192200
2015-12-1433.0035.0033.0034.0046460015631500
2015-12-1134.0035.0033.0034.0038920013171400
2015-12-1035.0035.0033.0034.0079010026898200
2015-12-0935.0035.0034.0035.0040750014097900
2015-12-0835.0036.0034.0035.002432008502500
2015-12-0735.0036.0034.0035.0032060011155900
2015-12-0435.0036.0034.0035.0051960018156700
2015-12-0335.0037.0034.0036.00104150036696600
2015-12-0235.0036.0035.0035.0041780014644100
2015-12-0136.0036.0035.0036.0068910024587600

   ※ 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