[2323 JQスタンダード] fonfun 日足 時系列データ

[2323 JQスタンダード] fonfun (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23405.00410.00398.00403.00149006041700
2017-10-20403.00405.00397.00405.00110004393200
2017-10-19406.00406.00406.00406.001100446600
2017-10-18413.00413.00406.00406.0059002416900
2017-10-17423.00428.00411.00416.00105004398300
2017-10-16434.00435.00422.00424.00141006034200
2017-10-13424.00438.00424.00433.00139006013300
2017-10-12425.00426.00419.00423.0096004069200
2017-10-11436.00437.00428.00428.0046001995600
2017-10-10423.00438.00423.00432.0034001471800
2017-10-06429.00429.00427.00427.0037001586600
2017-10-05427.00433.00424.00429.0055002367300
2017-10-04440.00440.00423.00427.00107004593700
2017-10-03436.00440.00431.00440.0055002407000
2017-10-02434.00437.00433.00434.0049002127800
2017-09-29423.00430.00419.00426.0049002075900
2017-09-28434.00436.00416.00419.00100004244300
2017-09-27417.00435.00417.00425.00186007958400
2017-09-26433.00433.00415.00429.00124005239900
2017-09-25440.00443.00425.00425.002890012485000
2017-09-22442.00448.00437.00448.0074003263100
2017-09-21452.00455.00436.00447.002320010406600
2017-09-20452.00452.00430.00448.003240014427700
2017-09-19458.00458.00440.00440.004030018112900
2017-09-15403.00430.00403.00430.00160006808900
2017-09-14420.00430.00410.00410.00195008164700
2017-09-13426.00429.00420.00420.0086003634300
2017-09-12427.00444.00417.00426.003850016684200
2017-09-11394.00435.00383.00435.006150024983600
2017-09-08393.00401.00386.00393.003590014168700
2017-09-07398.00408.00390.00401.004500017964500
2017-09-06395.00407.00382.00404.004830019126900
2017-09-05474.00494.00398.00402.0019090084319700
2017-09-04501.00501.00437.00458.00242500111104500
2017-09-01533.00551.00493.00500.00525200281271300
2017-08-31433.00508.00433.00471.00308200147588800
2017-08-30424.00431.00420.00431.002200937700
2017-08-29429.00433.00422.00432.0071003035600
2017-08-28430.00435.00430.00433.001800776500
2017-08-25435.00440.00435.00435.0024001050100
2017-08-24438.00459.00433.00441.00147006562600
2017-08-23450.00450.00434.00444.002280010049600
2017-08-22425.00445.00425.00443.006190027124400
2017-08-21405.00429.00405.00425.002580010777700
2017-08-18399.00407.00398.00407.0077003091700
2017-08-17391.00399.00390.00399.0080003156000
2017-08-16395.00395.00386.00389.0031001218800
2017-08-15377.00394.00377.00390.0076002914400
2017-08-14391.00392.00365.00378.00244009325100
2017-08-10399.00412.00399.00402.0070002814300
2017-08-09413.00413.00399.00400.0098003948200
2017-08-08427.00427.00414.00414.001800751500
2017-08-07415.00421.00411.00421.00101004201600
2017-08-04399.00412.00399.00410.0053002149100
2017-08-03400.00403.00397.00403.00117004670600
2017-08-02429.00429.00394.00400.002570010423700
2017-08-01435.00435.00420.00421.00176007492500
2017-07-31425.00438.00418.00429.004230018050000
2017-07-28422.00425.00416.00425.00173007314100
2017-07-27427.00427.00416.00418.0091003847100
2017-07-26400.00425.00400.00424.002610010839300
2017-07-25399.00414.00399.00402.002980012088800
2017-07-24415.00415.00390.00395.005830023245200
2017-07-21419.00426.00417.00418.0088003691900
2017-07-20426.00426.00419.00419.00130005469700
2017-07-19419.00426.00419.00422.0038001604000
2017-07-18425.00426.00420.00421.0093003935100
2017-07-14426.00431.00419.00427.00119005040800
2017-07-13417.00436.00417.00432.005660024272900
2017-07-12430.00430.00416.00416.00189007928800
2017-07-11416.00436.00415.00430.00224009520300
2017-07-10427.00427.00416.00422.00182007661900
2017-07-07437.00437.00412.00421.003000012718400
2017-07-06449.00449.00431.00440.006860030453600
2017-07-05426.00441.00415.00428.007970034349100
2017-07-04418.00458.00411.00418.0016360070944200
2017-07-03398.00410.00388.00410.006790027083900
2017-06-30379.00395.00375.00380.002660010124600
2017-06-29397.00400.00383.00389.002600010135400
2017-06-28401.00404.00385.00389.004970019502300
2017-06-27425.00426.00378.00398.0017680070894000
2017-06-26400.00460.00382.00410.00387400164695100
2017-06-23359.00429.00359.00380.00785500320671300
2017-06-22357.00360.00349.00349.00278009879600
2017-06-21352.00355.00350.00355.00136004806100
2017-06-20351.00351.00349.00351.0042001471600
2017-06-19347.00347.00345.00347.0047001629000
2017-06-16351.00352.00343.00347.0095003323300
2017-06-15334.00351.00334.00351.0097003375200
2017-06-14339.00339.00331.00339.00167005629300
2017-06-13333.00334.00333.00333.002100699500
2017-06-12338.00339.00330.00331.00164005434200
2017-06-09333.00338.00330.00330.0089002944900
2017-06-08342.00342.00331.00332.0045001502400
2017-06-07326.00334.00325.00334.0080002615900
2017-06-06340.00341.00330.00330.00137004572900
2017-06-05351.00351.00335.00344.00147005100400
2017-06-02332.00350.00327.00339.004130013927300
2017-06-01338.00339.00330.00335.00225007555600
2017-05-31330.00347.00330.00339.00219007429700
2017-05-30333.00344.00323.00336.00169005681000
2017-05-29330.00339.00319.00338.00187006204500
2017-05-26313.00337.00313.00329.009140029799200
2017-05-25316.00316.00309.00315.00105003292200
2017-05-24314.00317.00309.00317.00105003301200
2017-05-23306.00312.00306.00310.0066002043400
2017-05-22313.00313.00307.00308.002400740300
2017-05-19309.00313.00309.00311.003100962400
2017-05-18302.00309.00300.00308.003200971500
2017-05-17314.00314.00305.00309.0048001490500
2017-05-16306.00312.00305.00311.0067002072500
2017-05-15299.00314.00299.00305.00183005619300
2017-05-12301.00301.00301.00301.0030090300
2017-05-11303.00303.00302.00302.002100636200
2017-05-10304.00304.00299.00303.001000300800
2017-05-09300.00304.00300.00303.001000302500
2017-05-08299.00303.00299.00300.0034001023100
2017-05-02296.00302.00296.00299.0041001218000
2017-05-01294.00296.00294.00295.002800826300
2017-04-28300.00300.00299.00299.00700209800
2017-04-27303.00304.00294.00301.0067001995300
2017-04-26302.00305.00302.00304.001200364600
2017-04-25303.00307.00302.00302.0030091200
2017-04-24305.00308.00304.00305.001000305700
2017-04-21296.00315.00296.00304.00195006011800
2017-04-20291.00299.00291.00296.002600766500
2017-04-19287.00298.00287.00293.0045001318400
2017-04-18290.00295.00287.00295.0045001314100
2017-04-17282.00290.00282.00287.0047001336900
2017-04-14287.00289.00287.00288.003000864200
2017-04-13290.00292.00287.00290.00100002891700
2017-04-12294.00299.00292.00295.0073002147500
2017-04-11295.00302.00292.00302.00165004880800
2017-04-10300.00304.00297.00301.00130003900200
2017-04-07298.00315.00295.00304.00281008503100
2017-04-06305.00305.00299.00299.00223006721300
2017-04-05304.00309.00304.00304.00129003937800
2017-04-04306.00310.00303.00309.00102003107900
2017-04-03310.00314.00307.00308.00183005676400
2017-03-31314.00314.00310.00312.0055001714300
2017-03-30310.00317.00310.00313.0080002498200
2017-03-29309.00313.00308.00311.0060001859700
2017-03-28305.00308.00304.00305.001000305300
2017-03-27316.00316.00302.00304.00193005942400
2017-03-24309.00317.00304.00313.00128003961900
2017-03-23307.00310.00306.00310.00120003698100
2017-03-22320.00320.00305.00315.00244007586400
2017-03-21324.00324.00311.00320.00161005117900
2017-03-17326.00331.00321.00321.00166005400200
2017-03-16337.00337.00324.00332.00105003461900
2017-03-15331.00334.00323.00330.00200006557200
2017-03-14337.00345.00320.00339.004390014594000
2017-03-13349.00359.00332.00343.005680019553100
2017-03-10350.00374.00339.00348.0014880052842000
2017-03-09328.00363.00322.00349.0021770075782000
2017-03-08318.00349.00315.00321.006040019960300
2017-03-07306.00351.00306.00321.0019100063320000
2017-03-06309.00309.00303.00304.0039001188300
2017-03-03307.00310.00307.00307.0036001108000
2017-03-02306.00314.00305.00309.00233007227000
2017-03-01303.00306.00302.00306.002300698000
2017-02-28300.00308.00300.00305.0045001369000
2017-02-27304.00304.00299.00301.002500756300
2017-02-24302.00303.00302.00303.001400423800
2017-02-23300.00302.00297.00301.0052001556700
2017-02-22306.00306.00297.00299.00120003588300
2017-02-21302.00302.00297.00300.0093002763900
2017-02-20303.00304.00300.00300.0085002559100
2017-02-17304.00304.00304.00304.001300395200
2017-02-16309.00310.00306.00306.002300708100
2017-02-15302.00313.00301.00313.0069002118200
2017-02-14303.00304.00298.00303.0060001806300
2017-02-13310.00310.00303.00303.0061001865600
2017-02-10311.00313.00305.00312.0061001878000
2017-02-09316.00317.00309.00316.0068002143900
2017-02-08313.00316.00308.00308.00117003642000
2017-02-07311.00311.00305.00305.0041001264800
2017-02-06304.00311.00303.00308.00109003340400
2017-02-03305.00307.00302.00303.00124003758300
2017-02-02306.00312.00303.00303.00125003819500
2017-02-01308.00318.00304.00305.00217006743700
2017-01-31314.00320.00307.00314.00250007858200
2017-01-30330.00338.00304.00306.007560023998900
2017-01-27301.00330.00296.00328.005290016595600
2017-01-26304.00309.00296.00297.00235007084500
2017-01-25303.00305.00299.00304.0072002174600
2017-01-24298.00303.00296.00298.00202006019400
2017-01-23297.00297.00294.00296.0065001921300
2017-01-20287.00312.00285.00297.0012280036918300
2017-01-19290.00293.00285.00285.00211006063500
2017-01-18294.00295.00289.00289.00163004738100
2017-01-17290.00323.00287.00291.0013960042357500
2017-01-16297.00299.00286.00287.003590010464600
2017-01-13296.00306.00296.00302.00124003714000
2017-01-12302.00316.00294.00300.003680011064000
2017-01-11291.00337.00291.00300.0022250070014600
2017-01-10288.00288.00286.00288.0073002094500
2017-01-06284.00291.00282.00288.00107003072600
2017-01-05281.00285.00280.00285.0070001969700
2017-01-04283.00288.00282.00283.0044001249200
2016-12-30281.00282.00277.00277.0049001367600
2016-12-29282.00282.00279.00281.001800505600
2016-12-28284.00284.00277.00283.0060001682400
2016-12-27280.00283.00280.00282.0052001458500
2016-12-26287.00287.00279.00280.00145004090700
2016-12-22285.00285.00282.00282.001400397300
2016-12-21282.00285.00281.00285.0059001667200
2016-12-20283.00285.00280.00284.002700763800
2016-12-19288.00288.00278.00283.00103002897300
2016-12-16288.00291.00288.00288.0045001300300
2016-12-15293.00293.00286.00288.0080002308100
2016-12-14286.00294.00286.00294.0079002284800
2016-12-13291.00291.00280.00285.00347009857600
2016-12-12295.00299.00289.00290.00145004233900
2016-12-09287.00318.00284.00296.0010590032130800
2016-12-08284.00288.00284.00284.0047001341900
2016-12-07280.00289.00280.00284.0091002594300
2016-12-06280.00284.00276.00284.00108003026800
2016-12-05276.00280.00276.00277.0054001497600
2016-12-02290.00290.00273.00276.00357009945900
2016-12-01285.00287.00282.00285.001900539600
2016-11-30283.00287.00281.00285.003000850100
2016-11-29284.00286.00284.00286.00800228600
2016-11-28282.00284.00282.00283.002900818500
2016-11-25287.00292.00286.00286.0080002308200
2016-11-24284.00291.00284.00290.002800800700
2016-11-22293.00293.00284.00292.0040001161900
2016-11-21288.00291.00285.00286.002800802800
2016-11-18295.00295.00287.00291.0062001797800
2016-11-17289.00296.00286.00291.00147004274600
2016-11-16285.00290.00284.00284.0052001485300
2016-11-15281.00283.00281.00283.0020056400
2016-11-14286.00286.00280.00282.0047001336600
2016-11-11288.00288.00278.00287.002200625400
2016-11-10274.00285.00274.00281.00106002939700
2016-11-09286.00286.00271.00273.00110003025700
2016-11-08282.00282.00278.00282.003200896000
2016-11-07286.00286.00281.00284.002500712000
2016-11-04283.00286.00280.00285.002300648000
2016-11-02280.00292.00280.00283.0038001088200
2016-11-01285.00286.00278.00281.0056001574100
2016-10-31288.00288.00279.00285.00171004838700
2016-10-28294.00297.00288.00290.0051001488000
2016-10-27300.00301.00290.00292.0065001913900
2016-10-26300.00304.00294.00294.00317009462300
2016-10-25283.00330.00283.00294.0027730085811700
2016-10-24284.00284.00281.00282.003000849200
2016-10-21278.00286.00278.00284.0081002270400
2016-10-20284.00284.00277.00278.0088002463500
2016-10-19277.00282.00277.00281.0073002043400

   ※ 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