[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 
2017-10-20760.00765.00755.00760.001320010040500
2017-10-19754.00762.00754.00762.00112008486800
2017-10-18755.00756.00752.00754.0033002489800
2017-10-17754.00761.00754.00756.0094007128700
2017-10-16751.00757.00751.00752.001550011695300
2017-10-13748.00749.00746.00748.0028002093800
2017-10-12746.00750.00746.00747.0055004111900
2017-10-11747.00747.00742.00745.0024001785200
2017-10-10741.00746.00741.00744.001420010558300
2017-10-06742.00750.00742.00744.001710012760500
2017-10-05750.00755.00749.00749.0072005408000
2017-10-04758.00758.00754.00756.00123009291600
2017-10-03750.00767.00750.00756.002490018802100
2017-10-02746.00760.00743.00751.001730012967300
2017-09-29741.00748.00739.00741.001980014674000
2017-09-28734.00746.00732.00739.003050022445700
2017-09-27753.00755.00732.00735.006740049829100
2017-09-26756.00762.00755.00757.0078005919100
2017-09-25758.00758.00750.00754.0090006792800
2017-09-22763.00763.00752.00758.0095007188900
2017-09-21753.00763.00752.00760.0093007035500
2017-09-20761.00764.00753.00753.001360010306400
2017-09-19760.00763.00760.00761.001620012319600
2017-09-15763.00769.00734.00768.001740013186500
2017-09-14766.00768.00763.00763.0018001379800
2017-09-13767.00769.00765.00769.00900691300
2017-09-12763.00766.00759.00766.001900014522700
2017-09-11762.00770.00761.00766.001320010094500
2017-09-08765.00768.00765.00768.0034002607900
2017-09-07762.00769.00762.00764.001500011482100
2017-09-06780.00780.00757.00762.002160016490800
2017-09-05773.00786.00764.00781.003310025721200
2017-09-04765.00767.00764.00766.0073005586500
2017-09-01766.00777.00757.00764.001760013490200
2017-08-31769.00769.00764.00764.0021001609300
2017-08-30767.00767.00763.00764.0028002142400
2017-08-29758.00764.00756.00761.0038002885300
2017-08-28767.00770.00753.00756.001850014123200
2017-08-25761.00767.00760.00767.0060004574600
2017-08-24760.00766.00740.00761.00102007713900
2017-08-23757.00767.00757.00760.00107008161700
2017-08-22758.00761.00756.00757.0094007131400
2017-08-21755.00763.00755.00758.00130009859600
2017-08-18755.00758.00753.00755.0054004081000
2017-08-17761.00765.00756.00756.0053004030400
2017-08-16753.00762.00753.00762.0046003491500
2017-08-15752.00760.00750.00754.0064004830400
2017-08-14744.00758.00743.00755.001400010499400
2017-08-10770.00775.00770.00771.001380010649300
2017-08-09772.00772.00765.00770.00121009306000
2017-08-08771.00773.00767.00772.0049003780200
2017-08-07773.00773.00768.00772.0041003163300
2017-08-04765.00775.00745.00773.001380010574400
2017-08-03769.00772.00760.00765.00112008564000
2017-08-02769.00770.00758.00764.0091006960900
2017-08-01771.00771.00766.00769.0063004848600
2017-07-31769.00777.00765.00771.001530011832800
2017-07-28755.00777.00755.00777.002900022209600
2017-07-27754.00758.00746.00757.002580019420700
2017-07-26750.00754.00746.00754.001700012747500
2017-07-25749.00757.00746.00750.0068005093900
2017-07-24745.00759.00744.00745.0049003671900
2017-07-21760.00761.00746.00751.002980022567600
2017-07-20742.00747.00741.00745.0093006920900
2017-07-19740.00742.00737.00741.0071005244400
2017-07-18740.00745.00737.00738.00104007701000
2017-07-14742.00747.00740.00740.00134009948000
2017-07-13739.00740.00736.00736.0068005019800
2017-07-12745.00750.00738.00739.002070015390300
2017-07-11732.00743.00731.00742.00116008554100
2017-07-10731.00739.00731.00731.0069005065500
2017-07-07727.00733.00727.00729.00103007520400
2017-07-06743.00743.00730.00731.00104007662900
2017-07-05759.00765.00735.00741.004000030012900
2017-07-04735.00739.00728.00734.002130015650300
2017-07-03726.00731.00722.00727.00106007692600
2017-06-30720.00730.00717.00725.00120008681400
2017-06-29719.00728.00719.00720.0044003179700
2017-06-28732.00732.00717.00719.0046003317200
2017-06-27724.00772.00717.00717.002590018954800
2017-06-26718.00725.00710.00723.00109007804200
2017-06-23720.00722.00717.00718.0048003455300
2017-06-22717.00720.00714.00720.0092006595600
2017-06-21718.00719.00716.00717.00600430400
2017-06-20719.00720.00714.00720.0026001867400
2017-06-19721.00721.00710.00718.0088006313100
2017-06-16720.00720.00717.00718.0064004600200
2017-06-15718.00719.00717.00718.0028002010500
2017-06-14719.00724.00717.00718.0043003094500
2017-06-13710.00726.00710.00718.00116008359100
2017-06-12719.00725.00703.00724.0065004676300
2017-06-09718.00723.00718.00719.0081005831300
2017-06-08717.00720.00715.00718.0060004310400
2017-06-07717.00718.00716.00717.0064004589600
2017-06-06717.00717.00703.00717.0078005569700
2017-06-05715.00717.00715.00717.0091006509500
2017-06-02714.00716.00713.00715.0048003428200
2017-06-01713.00718.00711.00713.0068004850600
2017-05-31706.00713.00705.00713.0052003690300
2017-05-30706.00712.00705.00705.0062004392800
2017-05-29705.00707.00703.00706.0083005856100
2017-05-26704.00705.00702.00705.00141009926800
2017-05-25701.00704.00701.00704.003500024543100
2017-05-24699.00702.00698.00701.005460038268800
2017-05-23702.00704.00697.00699.0088006162800
2017-05-22701.00706.00690.00701.0013210092964400
2017-05-19709.00709.00699.00704.002940020687100
2017-05-18705.00706.00702.00704.0077005425200
2017-05-17709.00709.00704.00704.007930055992800
2017-05-16705.00708.00705.00706.00126008896500
2017-05-15705.00707.00700.00705.002880020252600
2017-05-12703.00703.00701.00702.00137009620900
2017-05-11706.00706.00701.00704.002740019281400
2017-05-10702.00702.00694.00700.0081005666200
2017-05-09703.00708.00701.00702.002330016393600
2017-05-08705.00710.00702.00703.002590018244800
2017-05-02698.00707.00697.00702.002220015584300
2017-05-01698.00699.00693.00699.0057003969600
2017-04-28700.00701.00697.00699.0095006647100
2017-04-27699.00702.00699.00700.0097006788100
2017-04-26697.00700.00695.00700.002090014595800
2017-04-25695.00695.00693.00694.00120008337300
2017-04-24695.00696.00690.00694.0094006524500
2017-04-21699.00699.00694.00695.00133009257000
2017-04-20694.00695.00691.00694.002430016854600
2017-04-19685.00692.00681.00684.00103007064600
2017-04-18689.00690.00681.00685.00122008338700
2017-04-17680.00684.00673.00684.00104007068600
2017-04-14680.00684.00679.00680.00101006872200
2017-04-13681.00681.00675.00680.0082005574500
2017-04-12687.00691.00669.00680.002830019259300
2017-04-11693.00696.00685.00685.001970013653000
2017-04-10696.00699.00690.00693.0073005067000
2017-04-07703.00707.00700.00700.0063004433600
2017-04-06706.00711.00699.00706.001900013410600
2017-04-05710.00715.00703.00709.00135009575800
2017-04-04717.00717.00705.00710.002160015364900
2017-04-03697.00706.00697.00705.001880013215400
2017-03-31695.00705.00689.00695.003280022796900
2017-03-30708.00709.00671.00686.004900034235800
2017-03-29730.00730.00701.00708.005730040873300
2017-03-28732.00736.00731.00736.001700012455900
2017-03-27737.00737.00731.00733.002200016146000
2017-03-24736.00736.00732.00736.001580011605700
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

   ※ 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