[2329 JQスタンダード] 東北新社 日足 時系列データ

[2329 JQスタンダード] 東北新社 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23725.00738.00725.00736.002530018492800
2017-03-22727.00737.00723.00730.002530018391400
2017-03-21724.00728.00722.00725.001400010139900
2017-03-17726.00737.00724.00724.002710019682900
2017-03-16726.00733.00724.00729.001550011253300
2017-03-15731.00736.00720.00724.003780027408100
2017-03-14739.00743.00733.00738.001670012284500
2017-03-13739.00743.00738.00739.0083006134100
2017-03-10736.00740.00735.00739.001940014311600
2017-03-09737.00749.00736.00745.00120008889800
2017-03-08740.00750.00734.00736.002950021880700
2017-03-07743.00743.00735.00742.0089006574900
2017-03-06754.00754.00742.00743.001610012008400
2017-03-03755.00756.00753.00753.001370010337100
2017-03-02759.00760.00754.00755.001630012326200
2017-03-01760.00760.00751.00757.00107008086200
2017-02-28774.00774.00753.00757.004770036312300
2017-02-27819.00820.00774.00774.006270049832200
2017-02-24769.00772.00768.00770.00107008243900
2017-02-23771.00772.00770.00772.0038002929900
2017-02-22775.00775.00770.00771.0040003096300
2017-02-21770.00773.00769.00773.0028002158000
2017-02-20766.00771.00766.00770.0038002922100
2017-02-17771.00771.00766.00770.00900692600
2017-02-16774.00774.00760.00773.0041003149100
2017-02-15769.00774.00768.00774.0052003999300
2017-02-14766.00769.00762.00769.0077005898000
2017-02-13769.00769.00765.00768.0079006064000
2017-02-10775.00775.00766.00769.0090006941200
2017-02-09769.00773.00768.00770.0089006861500
2017-02-08763.00770.00762.00769.0042003211800
2017-02-07758.00762.00758.00762.0020001517700
2017-02-06766.00766.00758.00758.00800609900
2017-02-03751.00766.00751.00766.001670012586600
2017-02-02772.00772.00760.00766.00124009524900
2017-02-01764.00772.00759.00772.001370010481100
2017-01-31770.00777.00763.00764.001440011067400
2017-01-30749.00769.00749.00764.001620012334500
2017-01-27755.00758.00744.00752.0029002183300
2017-01-26733.00758.00733.00758.00130009742000
2017-01-25735.00735.00727.00733.001380010088100
2017-01-24730.00730.00726.00729.0067004880600
2017-01-23725.00727.00711.00726.0083005998500
2017-01-20728.00730.00725.00729.0071005172100
2017-01-19732.00733.00727.00729.0050003646300
2017-01-18735.00743.00727.00732.00119008710000
2017-01-17741.00748.00735.00735.00121008974400
2017-01-16742.00751.00739.00741.00112008339500
2017-01-13745.00757.00745.00757.00112008431200
2017-01-12761.00767.00735.00752.002920022026400
2017-01-11770.00770.00758.00769.001590012197900
2017-01-10769.00772.00767.00769.002670020516200
2017-01-06769.00771.00765.00767.002510019286600
2017-01-05765.00780.00757.00764.002220017067200
2017-01-04729.00751.00729.00750.00109008112200
2016-12-30723.00736.00723.00729.0092006745400
2016-12-29728.00736.00728.00728.00103007532000
2016-12-28722.00738.00722.00736.0082005980300
2016-12-27740.00746.00722.00722.001800013221200
2016-12-26750.00750.00739.00739.0092006829100
2016-12-22753.00755.00739.00753.001960014728500
2016-12-21750.00756.00746.00753.002640019836800
2016-12-20731.00758.00731.00750.004070030273400
2016-12-19722.00740.00720.00740.002870020919600
2016-12-16722.00726.00720.00720.0080005780200
2016-12-15716.00726.00712.00716.00102007311000
2016-12-14736.00737.00727.00727.002800020507100
2016-12-13701.00730.00701.00730.003700026465200
2016-12-12696.00705.00696.00701.003280022985300
2016-12-09696.00700.00691.00695.003350023318200
2016-12-08690.00693.00675.00689.003080021205400
2016-12-07681.00694.00681.00686.003270022450500
2016-12-06665.00684.00665.00681.003980026839400
2016-12-05675.00679.00669.00670.002970020007700
2016-12-02683.00683.00673.00675.002150014628600
2016-12-01688.00694.00682.00683.003450023657200
2016-11-30703.00703.00679.00683.004880033564800
2016-11-29694.00702.00692.00693.002660018530500
2016-11-28699.00706.00685.00697.005030035087800
2016-11-25702.00707.00692.00699.002140014966100
2016-11-24696.00708.00696.00704.003560025031700
2016-11-22687.00700.00685.00696.004170028859200
2016-11-21684.00689.00680.00687.00114007815200
2016-11-18671.00684.00663.00684.002640017875400
2016-11-17664.00672.00663.00668.00127008467700
2016-11-16673.00675.00657.00673.001870012539400
2016-11-15663.00670.00660.00667.003350022264900
2016-11-14664.00665.00654.00660.002670017656100
2016-11-11656.00674.00640.00659.005840038331400
2016-11-10651.00665.00627.00656.0011170072460600
2016-11-09646.00646.00615.00625.004340027253100
2016-11-08660.00660.00640.00651.003020019662600
2016-11-07645.00666.00641.00660.005630036669900
2016-11-04684.00684.00660.00665.003780025360800
2016-11-02680.00697.00680.00684.002700018563600
2016-11-01697.00697.00683.00685.002510017297800
2016-10-31693.00700.00687.00697.002240015527400
2016-10-28692.00698.00685.00687.002450016920800
2016-10-27694.00696.00689.00692.001730011975500
2016-10-26695.00713.00688.00688.002680018589000
2016-10-25691.00695.00683.00691.002220015292600
2016-10-24705.00707.00691.00696.002630018368100
2016-10-21701.00710.00698.00701.00135009456400
2016-10-20713.00717.00704.00707.001730012294100
2016-10-19705.00714.00699.00709.001680011877900
2016-10-18701.00705.00697.00698.00101007072800
2016-10-17700.00703.00692.00702.002370016583700
2016-10-14687.00694.00660.00681.002080014098100
2016-10-13698.00714.00693.00694.0059004116000
2016-10-12722.00734.00686.00700.002810020013600
2016-10-11701.00726.00701.00718.002610018641400
2016-10-07665.00697.00665.00697.002000013492200
2016-10-06661.00665.00660.00663.0068004507400
2016-10-05665.00666.00657.00660.00104006865200
2016-10-04665.00668.00657.00665.001600010578400
2016-10-03661.00670.00652.00658.002380015786200
2016-09-30660.00663.00642.00660.00142009348000
2016-09-29670.00670.00645.00658.003320021702600
2016-09-28620.00665.00616.00653.003560022489300
2016-09-27617.00621.00615.00616.0056003455200
2016-09-26625.00627.00615.00615.002310014302700
2016-09-23618.00623.00614.00622.0065004007000
2016-09-21621.00622.00613.00618.00103006359600
2016-09-20621.00631.00621.00624.00117007323200
2016-09-16624.00624.00617.00621.0054003351900
2016-09-15619.00622.00613.00619.0046002840600
2016-09-14622.00623.00616.00619.0073004524300
2016-09-13619.00624.00615.00620.0069004269200
2016-09-12622.00622.00617.00618.0041002543600
2016-09-09622.00622.00615.00618.0037002286100
2016-09-08617.00620.00610.00620.00114007021700
2016-09-07612.00617.00595.00615.002690016419100
2016-09-06611.00616.00611.00612.0083005085900
2016-09-05620.00622.00614.00618.00126007771200
2016-09-02613.00623.00609.00620.002170013435700
2016-09-01608.00616.00605.00613.002780016972700
2016-08-31610.00610.00602.00603.0050003021600
2016-08-30603.00610.00600.00610.00161009745500
2016-08-29605.00605.00595.00601.0057003415700
2016-08-26597.00603.00595.00595.00120007167800
2016-08-25603.00603.00599.00600.0024001444300
2016-08-24600.00602.00593.00595.003080018375000
2016-08-23599.00603.00593.00596.002500014896600
2016-08-22600.00604.00599.00599.0033001979600
2016-08-19602.00605.00593.00604.00114006843700
2016-08-18586.00600.00585.00599.0063003747300
2016-08-17581.00595.00581.00588.002110012374100
2016-08-16600.00607.00591.00591.003370020139000
2016-08-15605.00612.00600.00607.005780034995500
2016-08-12619.00634.00602.00609.0012800078576300
2016-08-10533.00540.00530.00539.00100005344700
2016-08-09535.00535.00533.00535.0047002513700
2016-08-08539.00539.00533.00535.0060003215900
2016-08-05536.00540.00525.00530.002150011485600
2016-08-04551.00551.00532.00540.002020010928300
2016-08-03562.00562.00553.00556.0083004644300
2016-08-02569.00569.00562.00562.0024001354700
2016-08-01566.00567.00563.00563.001700961300
2016-07-29557.00569.00553.00567.00123006927100
2016-07-28555.00561.00552.00557.0087004828500
2016-07-27559.00562.00554.00561.0067003736800
2016-07-26557.00559.00535.00552.002230012308900
2016-07-25556.00556.00547.00556.00148008138400
2016-07-22561.00561.00538.00546.006930038312200
2016-07-21561.00566.00551.00557.003500019606000
2016-07-20559.00565.00557.00558.003070017208500
2016-07-19558.00560.00554.00555.00164009132900
2016-07-15548.00552.00547.00552.0074004063300
2016-07-14548.00549.00543.00546.003590019651900
2016-07-13536.00540.00536.00538.0046002473200
2016-07-12530.00537.00530.00533.0068003628200
2016-07-11520.00530.00518.00530.0041002151000
2016-07-08520.00520.00515.00517.0049002543900
2016-07-07522.00523.00515.00519.0068003528300
2016-07-06518.00524.00515.00524.0085004393200
2016-07-05537.00537.00517.00518.00137007214000
2016-07-04524.00530.00522.00530.0076003987700
2016-07-01524.00524.00513.00520.0072003730300
2016-06-30514.00520.00511.00516.0078004018400
2016-06-29512.00518.00504.00505.00117005985600
2016-06-28504.00511.00501.00502.00135006821000
2016-06-27495.00519.00495.00504.00156007852200
2016-06-24542.00544.00476.00501.004740024379200
2016-06-23535.00540.00535.00540.0045002420800
2016-06-22538.00538.00532.00534.00159008517700
2016-06-21540.00542.00537.00540.00133007169400
2016-06-20541.00543.00539.00539.0064003457400
2016-06-17538.00547.00536.00541.00107005796800
2016-06-16540.00540.00535.00538.00148007966200
2016-06-15543.00543.00535.00540.002070011136700
2016-06-14544.00545.00541.00543.00140007607100
2016-06-13559.00559.00546.00549.003120017255700
2016-06-10549.00556.00546.00552.00149008218800
2016-06-09539.00550.00539.00550.0047002559400
2016-06-08542.00547.00539.00547.00102005523100
2016-06-07544.00544.00539.00541.0082004438600
2016-06-06539.00543.00539.00540.00141007620900
2016-06-03540.00543.00539.00539.00175009456100
2016-06-02549.00550.00539.00540.002610014199500
2016-06-01540.00545.00537.00541.004270023088500
2016-05-31555.00555.00533.00533.00249800134540100
2016-05-30550.00550.00540.00540.003220017546300
2016-05-27552.00555.00545.00549.005190028446100
2016-05-26558.00570.00554.00559.005080028476900
2016-05-25557.00559.00552.00557.002430013479900
2016-05-24562.00569.00556.00556.002500013994000
2016-05-23568.00570.00555.00559.0010910061339700
2016-05-20589.00608.00574.00574.007930046406700
2016-05-19601.00601.00594.00594.003560021315100
2016-05-18600.00601.00599.00601.00120007196000
2016-05-17601.00610.00598.00600.002720016336300
2016-05-16609.00612.00591.00601.003580021493100
2016-05-13621.00621.00606.00606.00146008966800
2016-05-12623.00630.00622.00623.0040002495200
2016-05-11625.00625.00620.00623.00100006225300
2016-05-10623.00629.00616.00629.002860017721700
2016-05-09630.00630.00620.00620.002740017111100
2016-05-06650.00650.00620.00620.001980012557500
2016-05-02612.00650.00610.00650.006630041967000
2016-04-28621.00635.00611.00612.00116007196000
2016-04-27624.00624.00615.00619.0044002722000
2016-04-26618.00621.00616.00617.0039002409500
2016-04-25627.00630.00618.00618.0084005232100
2016-04-22632.00632.00617.00620.00129008001500
2016-04-21620.00630.00620.00624.0030001873500
2016-04-20618.00630.00615.00619.001870011587700
2016-04-19620.00624.00613.00617.002350014536300
2016-04-18630.00630.00614.00614.0099006138300
2016-04-15629.00640.00619.00620.0078004895400
2016-04-14627.00632.00621.00629.0041002567000
2016-04-13630.00633.00626.00626.0025001574000
2016-04-12627.00630.00627.00630.00500314700
2016-04-11621.00633.00621.00632.0023001443000
2016-04-08618.00625.00618.00621.0030001860300
2016-04-07620.00623.00620.00622.001300806700
2016-04-06625.00625.00618.00620.0041002543000
2016-04-05636.00636.00625.00625.0061003861400
2016-04-04619.00634.00619.00634.0060003736700
2016-04-01625.00630.00618.00618.00111006902100
2016-03-31625.00635.00625.00625.0034002135400
2016-03-30619.00635.00619.00625.0041002575400
2016-03-29621.00624.00617.00618.0084005209100
2016-03-28632.00634.00628.00628.0059003721300
2016-03-25624.00628.00618.00622.0059003679700
2016-03-24629.00629.00618.00618.0078004876700
2016-03-23635.00636.00625.00625.00127008012100
2016-03-22618.00635.00618.00630.0051003206600
2016-03-18616.00621.00611.00617.0051003138200
2016-03-17624.00636.00618.00618.002050012814100
2016-03-16614.00625.00611.00618.002350014503800

   ※ 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