[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 
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
2016-03-15612.00619.00609.00609.0054003310900
2016-03-14610.00619.00609.00612.00106006486200
2016-03-11606.00614.00599.00606.003120018900200
2016-03-10615.00615.00600.00602.00131007927600
2016-03-09617.00626.00602.00606.00160009765500
2016-03-08630.00630.00610.00615.00116007182200
2016-03-07615.00638.00615.00630.001690010549300
2016-03-04597.00625.00597.00612.002210013413400
2016-03-03605.00611.00592.00596.004360026293000
2016-03-02607.00608.00595.00598.00116006974600
2016-03-01619.00619.00602.00605.0062003780000
2016-02-29622.00632.00603.00606.00152009312500
2016-02-26593.00615.00593.00602.0063003776300
2016-02-25600.00600.00593.00596.0034002025600
2016-02-24586.00610.00586.00600.0090005345700
2016-02-23586.00597.00586.00593.0058003418700
2016-02-22604.00604.00591.00591.0074004429500
2016-02-19600.00610.00596.00606.001770010710500
2016-02-18610.00610.00600.00604.0094005685200
2016-02-17566.00603.00566.00590.003110018284100
2016-02-16585.00600.00565.00565.004350025378100
2016-02-15631.00633.00581.00583.005360031841000
2016-02-12669.00673.00600.00649.002150013517100
2016-02-10722.00723.00702.00712.00112007977600
2016-02-09756.00756.00740.00741.001000747200
2016-02-08750.00757.00741.00757.005140038545300
2016-02-05770.00774.00765.00765.0026001996000
2016-02-04783.00783.00767.00770.0065005017400
2016-02-03787.00790.00785.00790.0098007723900
2016-02-02799.00799.00781.00787.001630012897600
2016-02-01799.00809.00795.00795.0038003038900
2016-01-29794.00797.00792.00797.00700556500
2016-01-28791.00814.00789.00790.0052004129700
2016-01-27790.00797.00784.00789.0069005459800
2016-01-26781.00796.00781.00789.0019001493000
2016-01-25790.00798.00790.00797.00600477100
2016-01-22797.00797.00781.00790.00600472300
2016-01-21790.00798.00779.00798.0024001881300
2016-01-20798.00798.00792.00792.00200159000
2016-01-19780.00799.00779.00790.0041003214600
2016-01-18777.00789.00777.00780.0021001637000
2016-01-15788.00799.00782.00784.00900708300
2016-01-14787.00799.00784.00785.0015001181400
2016-01-13788.00800.00788.00799.0050003988200
2016-01-12797.00803.00786.00787.0036002843700
2016-01-08786.00815.00784.00812.0051004050900
2016-01-07815.00815.00800.00800.0055004446300
2016-01-06827.00828.00823.00824.0017001402500
2016-01-05825.00830.00825.00830.0024001989400
2016-01-04822.00825.00815.00824.001390011393500
2015-12-30838.00838.00836.00836.00200167400
2015-12-29841.00841.00821.00838.0034002831900
2015-12-28815.00845.00815.00844.0039003203300
2015-12-25816.00825.00816.00818.0042003435800
2015-12-24822.00835.00821.00821.0035002880000
2015-12-22830.00831.00825.00827.0027002239700
2015-12-21842.00844.00836.00836.0053004456400
2015-12-18838.00845.00838.00845.0033002774200
2015-12-17859.00860.00850.00850.0028002394000
2015-12-16852.00852.00844.00844.00200169600
2015-12-15872.00872.00838.00852.0044003740500
2015-12-14880.00880.00853.00872.001610014095400
2015-12-11856.00883.00845.00880.002740023345500
2015-12-10879.00886.00873.00874.0024002113500
2015-12-09890.00890.00872.00889.0030002648000
2015-12-08891.00899.00874.00890.0074006541800
2015-12-07876.00899.00875.00899.0080007075800
2015-12-04865.00884.00863.00875.00112009741700
2015-12-03876.00882.00864.00880.0094008236200

   ※ 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