[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 
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
2016-10-18281.00285.00275.00276.00287007986400
2016-10-17302.00315.00281.00282.007400021697000
2016-10-14265.00337.00265.00288.00457000139916500
2016-10-13263.00264.00263.00264.0056001474300
2016-10-12262.00272.00262.00266.00126003326300
2016-10-11272.00272.00270.00270.0045001215600
2016-10-07272.00273.00271.00272.001300353400
2016-10-06277.00277.00271.00271.003000820800
2016-10-05276.00276.00271.00271.002100572700
2016-10-04273.00277.00271.00277.0040001094100
2016-10-03269.00278.00266.00277.00159004316700
2016-09-30267.00269.00267.00269.001500403200
2016-09-29269.00269.00268.00269.00900241800
2016-09-28269.00269.00267.00268.00600160800
2016-09-27271.00271.00266.00268.001200322500
2016-09-26272.00272.00265.00272.001100297200
2016-09-23264.00269.00264.00266.003300876800
2016-09-21270.00270.00268.00268.0038001025600
2016-09-20273.00273.00267.00268.002900780100
2016-09-16265.00269.00265.00266.002400638500
2016-09-15272.00272.00271.00272.001600435000
2016-09-14274.00274.00273.00273.002400655300
2016-09-13274.00275.00274.00274.00700191900
2016-09-12272.00278.00272.00274.001300354900
2016-09-09271.00272.00271.00272.001700462000
2016-09-08275.00276.00272.00273.0037001012800
2016-09-07272.00273.00272.00272.003400925300
2016-09-06276.00276.00274.00274.0030082600
2016-09-05273.00274.00273.00273.001700464500
2016-09-02271.00274.00269.00273.001600433500
2016-09-01278.00278.00271.00271.0020054900
2016-08-31273.00273.00273.00273.0030081900
2016-08-30270.00275.00270.00273.002400650100
2016-08-29278.00278.00273.00275.00400109900
2016-08-26275.00275.00271.00272.003500951200
2016-08-25279.00281.00273.00273.002200604900
2016-08-24272.00292.00272.00279.00137003854200
2016-08-23270.00271.00270.00271.00900243100
2016-08-22271.00273.00271.00271.0039001057200
2016-08-19278.00278.00270.00272.0058001575600
2016-08-18278.00278.00278.00278.0030083400
2016-08-17276.00276.00276.00276.00400110400
2016-08-16279.00283.00276.00276.00500139900
2016-08-15284.00285.00278.00278.001100310900
2016-08-12275.00276.00275.00276.00400110300
2016-08-10275.00276.00275.00276.00600165500
2016-08-09279.00279.00275.00275.0030083000
2016-08-0800
2016-08-05273.00276.00272.00275.002500684000
2016-08-04279.00280.00275.00276.003400942000
2016-08-03279.00280.00277.00278.001900529200
2016-08-02278.00281.00278.00280.002200616400
2016-08-01277.00288.00277.00283.0076002145600
2016-07-29279.00286.00279.00286.00900251800
2016-07-28284.00284.00281.00281.0030084700
2016-07-27282.00292.00282.00289.003000868900
2016-07-26278.00280.00276.00279.0047001307700
2016-07-25278.00296.00274.00280.0088002487900
2016-07-22282.00286.00278.00280.0047001316000
2016-07-21284.00285.00282.00285.001700481800
2016-07-20291.00291.00283.00283.002800796700
2016-07-19285.00290.00279.00290.0075002128800
2016-07-15290.00291.00287.00289.00176005096500
2016-07-14291.00296.00291.00296.002200643100
2016-07-13300.00300.00295.00296.0035001038600
2016-07-12290.00302.00290.00300.0085002505000
2016-07-11292.00296.00290.00291.002900848700
2016-07-08294.00298.00285.00285.00148004267500
2016-07-07294.00308.00294.00296.002300689100
2016-07-06299.00299.00293.00294.0049001446000
2016-07-05291.00300.00291.00299.0094002780600
2016-07-04297.00299.00286.00292.0076002210700
2016-07-01296.00301.00291.00292.0069002027900
2016-06-30310.00310.00296.00296.0047001420500
2016-06-29295.00330.00294.00310.004080012905900
2016-06-28285.00294.00273.00287.00125003523000
2016-06-27287.00298.00284.00294.0050001455600
2016-06-24322.00322.00284.00288.00231006821800
2016-06-23321.00330.00310.00320.004570014711800
2016-06-22284.00365.00284.00339.0020890070887000
2016-06-21300.00300.00288.00288.0075002192600
2016-06-20283.00310.00283.00292.00221006624600
2016-06-17266.00330.00266.00281.006590019767100
2016-06-16282.00289.00261.00264.00149004079600
2016-06-15283.00299.00281.00293.0054001552100
2016-06-14304.00308.00287.00287.00142004186100
2016-06-13304.00308.00304.00306.0047001434100
2016-06-10305.00310.00303.00303.0042001281500
2016-06-09318.00318.00304.00305.00119003678000
2016-06-08316.00353.00312.00314.0014920048952900
2016-06-07287.00370.00285.00301.0026520089150100
2016-06-06289.00290.00287.00290.0036001039700
2016-06-03292.00292.00288.00288.0041001187700
2016-06-02293.00294.00291.00291.002800819900
2016-06-01296.00299.00292.00292.001700501500
2016-05-31295.00296.00295.00296.002900857500
2016-05-30291.00304.00291.00295.0078002297700
2016-05-27295.00301.00293.00294.0076002252300
2016-05-26306.00306.00296.00299.0042001262400
2016-05-25301.00306.00301.00306.0048001462200
2016-05-24305.00307.00305.00305.001600488400
2016-05-23305.00305.00301.00302.0066002002600
2016-05-20303.00306.00300.00301.0046001389000
2016-05-19300.00309.00300.00306.0047001434700
2016-05-18308.00308.00300.00300.0045001368200
2016-05-17304.00311.00304.00307.001700519600
2016-05-16311.00319.00307.00307.0033001031300
2016-05-13312.00318.00312.00316.001400440900
2016-05-12320.00320.00313.00319.001800571500
2016-05-11324.00324.00312.00312.0034001084000
2016-05-10309.00324.00309.00324.0066002094100
2016-05-09309.00318.00309.00313.002600816500
2016-05-06305.00313.00305.00313.002300715000
2016-05-02302.00312.00302.00311.002900895800
2016-04-28301.00312.00301.00306.0062001892100
2016-04-27307.00311.00300.00301.00112003402000
2016-04-26309.00313.00306.00307.0091002811200
2016-04-25309.00318.00309.00317.0040001258600
2016-04-22304.00312.00304.00308.0065002011900
2016-04-21300.00312.00300.00306.00138004247100
2016-04-20310.00310.00290.00300.00327009680800
2016-04-19304.00305.00301.00302.0061001849400
2016-04-18306.00310.00299.00301.0055001661200
2016-04-15313.00313.00307.00307.0042001296800
2016-04-14312.00320.00310.00310.0096003013900
2016-04-13313.00318.00309.00315.00112003519300
2016-04-12320.00323.00310.00313.00226007182600
2016-04-11323.00323.00312.00318.0070002196800
2016-04-08310.00315.00293.00312.00180005486600
2016-04-07315.00320.00315.00317.002700854600
2016-04-06320.00324.00315.00318.002200704200
2016-04-05331.00331.00312.00315.00208006658800
2016-04-04340.00340.00330.00331.0048001597300
2016-04-01342.00346.00342.00343.00169005798100
2016-03-31360.00360.00353.00354.0031001103000
2016-03-30350.00367.00340.00353.00125004369700
2016-03-29344.00353.00344.00349.0085002967200
2016-03-28358.00361.00358.00360.0038001367000
2016-03-25365.00365.00358.00359.0028001009200
2016-03-24367.00367.00358.00361.002600938700
2016-03-23372.00372.00358.00362.0079002870900
2016-03-22375.00377.00370.00372.0084003140300
2016-03-18359.00370.00358.00367.0054001977900
2016-03-17370.00370.00357.00361.0079002881500
2016-03-16364.00365.00361.00363.0031001125600
2016-03-15370.00374.00366.00366.0079002915800
2016-03-14355.00368.00355.00365.0076002753000
2016-03-11356.00359.00353.00357.0034001212900
2016-03-10354.00362.00352.00357.002700962400
2016-03-09356.00356.00350.00353.0052001831600
2016-03-08363.00367.00358.00358.0035001265300
2016-03-07366.00366.00356.00361.0042001511600
2016-03-04355.00374.00355.00366.0052001882200
2016-03-03353.00358.00353.00358.0052001847400
2016-03-02353.00358.00351.00353.0041001454100
2016-03-01363.00363.00346.00351.00115004033200
2016-02-29362.00370.00351.00363.00113004117000
2016-02-26360.00370.00351.00356.00130004687100
2016-02-25356.00381.00355.00362.00162005964100
2016-02-24353.00361.00352.00353.00161005733100
2016-02-23393.00400.00353.00353.003510013176700
2016-02-22347.00427.00347.00369.0020040080918000
2016-02-19346.00353.00345.00347.0049001695400
2016-02-18349.00355.00349.00354.00900318700
2016-02-17355.00355.00348.00349.001300458000
2016-02-16348.00351.00347.00348.001800626200
2016-02-15346.00352.00346.00346.001500520400
2016-02-12345.00347.00345.00345.003450011907000
2016-02-10349.00354.00346.00346.00167005820500
2016-02-09374.00375.00355.00360.0043001573200
2016-02-08374.00374.00354.00366.0045001654100
2016-02-05354.00370.00354.00370.0070002533200
2016-02-04360.00367.00351.00363.0072002577600
2016-02-03368.00375.00361.00362.0037001355700
2016-02-02362.00389.00362.00367.0062002327500
2016-02-01364.00373.00348.00368.003150011145800
2016-01-29365.00365.00351.00359.0037001318900
2016-01-28379.00379.00361.00361.0043001569600
2016-01-27372.00372.00364.00364.0082003025600
2016-01-26380.00380.00380.00380.0020076000
2016-01-25378.00380.00370.00380.0027001021800
2016-01-22380.00380.00364.00378.002200814500
2016-01-21365.00389.00361.00361.0057002126200
2016-01-20370.00388.00370.00370.0043001623600
2016-01-19370.00397.00370.00378.0056002190100
2016-01-18351.00361.00351.00357.00126004508000
2016-01-15358.00399.00358.00371.00128004709400
2016-01-14374.00379.00364.00374.002200814300
2016-01-13365.00384.00365.00384.0034001274200
2016-01-12370.00397.00370.00371.0076002847900
2016-01-08397.00397.00388.00388.0034001329900
2016-01-07385.00398.00385.00387.0036001403900
2016-01-06394.00398.00390.00390.0041001616200
2016-01-05398.00398.00388.00392.001000391800
2016-01-04400.00402.00389.00398.00101004004000
2015-12-30401.00405.00393.00395.00213008457600
2015-12-29399.00415.00393.00408.004040016226500
2015-12-28350.00427.00350.00427.009470038971100
2015-12-25346.00360.00327.00347.0012340041966500
2015-12-24398.00398.00366.00370.00213008190600
2015-12-22401.00401.00394.00400.0035001390900
2015-12-21398.00400.00393.00398.0031001228900
2015-12-18400.00407.00400.00400.0057002290700
2015-12-17402.00410.00402.00408.0035001416700
2015-12-16407.00407.00399.00400.0084003370500
2015-12-15410.00410.00399.00400.00170006838000
2015-12-14413.00413.00402.00404.00238009634200
2015-12-11426.00430.00420.00420.0098004142200
2015-12-10428.00428.00420.00422.002200931500
2015-12-09425.00430.00422.00422.0026001112600
2015-12-08419.00427.00419.00425.0039001648700
2015-12-07425.00433.00411.00427.0049002086200
2015-12-04419.00426.00404.00417.002730011288500
2015-12-03434.00441.00429.00429.002590011150300
2015-12-02433.00441.00433.00441.0092004035500
2015-12-01435.00435.00430.00435.001500650900
2015-11-30439.00443.00428.00431.00173007501500
2015-11-27446.00446.00438.00438.0058002555700
2015-11-26444.00460.00442.00442.00213009546700

   ※ 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