[2458 JQスタンダード] 夢テクノロジー 日足 時系列データ

[2458 JQスタンダード] 夢テクノロジー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28762.00764.00740.00742.002620019646800
2017-04-27762.00765.00739.00765.003820028925900
2017-04-26765.00771.00754.00762.004050030945500
2017-04-25705.00770.00705.00760.009900073785500
2017-04-24743.00748.00720.00735.003970029058200
2017-04-21750.00755.00735.00737.005110037958100
2017-04-20779.00782.00738.00742.007430056007500
2017-04-191550.001574.001476.001533.004500068728500
2017-04-181524.001650.001510.001572.004520070584200
2017-04-171435.001505.001432.001494.003590052796500
2017-04-141456.001488.001430.001465.005100074404600
2017-04-131358.001481.001356.001464.005150072896100
2017-04-121486.001493.001379.001401.0083600119483200
2017-04-111570.001570.001506.001516.002870044026700
2017-04-101553.001587.001550.001562.002550039935100
2017-04-071521.001572.001488.001555.005750087677300
2017-04-061600.001600.001512.001532.003580055941000
2017-04-051561.001600.001549.001582.004330068080700
2017-04-041644.001663.001507.001561.00119600189110100
2017-04-031730.001759.001644.001644.00130400222060200
2017-03-311765.001779.001710.001726.00367000641409800
2017-03-301620.001710.001615.001636.00253100420436100
2017-03-291553.001644.001532.001637.00195200313253900
2017-03-281524.001549.001487.001508.0094000141985500
2017-03-271562.001584.001536.001543.0077500120498000
2017-03-241563.001597.001533.001565.00134500210698400
2017-03-231540.001592.001508.001523.0099700153606700
2017-03-221561.001602.001510.001510.00122900191129000
2017-03-211610.001641.001541.001610.00137500218434900
2017-03-171652.001685.001567.001646.00154400251564900
2017-03-161688.001698.001646.001667.00116100193963100
2017-03-151842.001845.001615.001697.00302300517248300
2017-03-141773.001879.001742.001849.00244600444909400
2017-03-131901.001970.001762.001778.00332700622525700
2017-03-102051.002074.001910.002017.00336000669191600
2017-03-092189.002189.001891.002100.00287900600200300
2017-03-082145.002185.002135.002164.00151300326216200
2017-03-072133.002227.002120.002138.00262800568632100
2017-03-062115.002179.002103.002138.00202800433397900
2017-03-032065.002220.002061.002165.00363000780134600
2017-03-022000.002077.001931.002040.00456300913013100
2017-03-011920.001990.001891.001969.00160300311699800
2017-02-281924.001951.001872.001948.00180600346624800
2017-02-271939.001978.001915.001924.00159600310447900
2017-02-241883.001986.001869.001955.00226700440415100
2017-02-231750.001998.001732.001922.008413001606346500
2017-02-221800.001874.001750.001812.00388900706019400
2017-02-211729.001829.001657.001790.007273001278501800
2017-02-201550.001738.001546.001700.006612001097907900
2017-02-171500.001550.001500.001543.00135300206977200
2017-02-161495.001534.001434.001500.00164500245320600
2017-02-151535.001543.001511.001513.005740087499800
2017-02-141513.001546.001513.001525.00100100152532400
2017-02-131465.001578.001465.001551.00217100331890000
2017-02-101488.001499.001462.001465.0076500113431700
2017-02-091396.001474.001395.001458.00107100153983700
2017-02-081361.001436.001361.001380.006700093130100
2017-02-071426.001428.001355.001359.0095400132000000
2017-02-061511.001522.001400.001455.0080900118678200
2017-02-031500.001548.001480.001527.0067600103149900
2017-02-021557.001565.001506.001528.0076300117876100
2017-02-011548.001561.001453.001554.00136700209038600
2017-01-311560.001629.001557.001585.00131000207176400
2017-01-301420.001640.001393.001600.00397500605602000
2017-01-271344.001445.001340.001438.00159000222189800
2017-01-261336.001343.001306.001340.006730089103400
2017-01-251273.001350.001272.001335.00178000232863800
2017-01-241245.001271.001242.001270.007670096557900
2017-01-231238.001247.001236.001245.003290040846500
2017-01-201240.001240.001220.001238.003230039837200
2017-01-191230.001244.001219.001240.003400041944300
2017-01-181190.001240.001185.001233.008060098680200
2017-01-171200.001200.001174.001180.001280015109200
2017-01-161212.001220.001191.001200.001380016628300
2017-01-131205.001218.001205.001217.001380016737300
2017-01-121225.001228.001140.001205.003760045131800
2017-01-111220.001234.001219.001231.004080050011900
2017-01-101211.001225.001210.001220.004340052792000
2017-01-061170.001215.001168.001206.006430077040300
2017-01-051146.001181.001135.001177.006650077278500
2017-01-041145.001152.001110.001145.002100024014300
2016-12-301119.001142.001119.001141.002300026047600
2016-12-291117.001124.001113.001123.002140023914800
2016-12-281100.001120.001100.001116.001360015107700
2016-12-271095.001103.001090.001100.0082009002500
2016-12-261070.001097.001070.001094.001000010887700
2016-12-221097.001099.001062.001090.002500027077800
2016-12-211100.001110.001092.001096.001160012772400
2016-12-201117.001118.001077.001107.001770019573000
2016-12-191108.001128.001108.001117.002090023294900
2016-12-161078.001110.001078.001103.002820030855300
2016-12-151084.001086.001076.001082.0068007355200
2016-12-141070.001089.001065.001085.002020021723100
2016-12-131060.001070.001054.001070.001580016781400
2016-12-121068.001077.001060.001068.001620017282300
2016-12-091068.001077.001061.001075.001580016882900
2016-12-081086.001087.001068.001079.001130012239400
2016-12-071088.001092.001078.001087.0088009552800
2016-12-061084.001097.001081.001089.00930010115300
2016-12-051070.001092.001068.001085.001150012406800
2016-12-021125.001127.001092.001100.001380015269200
2016-12-011139.001151.001115.001120.002530028783700
2016-11-301141.001148.001135.001141.00980011162400
2016-11-291150.001155.001134.001150.00980011219500
2016-11-281141.001169.001139.001150.001310015119200
2016-11-251137.001169.001137.001145.002470028463700
2016-11-241126.001140.001126.001137.001240014039100
2016-11-221124.001124.001112.001123.003410038232600
2016-11-211116.001129.001115.001122.001090012219700
2016-11-181130.001131.001122.001125.0065007321800
2016-11-171140.001140.001106.001134.001510016993000
2016-11-161128.001159.001105.001141.003350037998800
2016-11-151128.001140.001115.001116.001590017906100
2016-11-141150.001187.001123.001126.002360027257600
2016-11-111154.001163.001142.001145.001020011773300
2016-11-101157.001176.001141.001153.002160025038300
2016-11-091180.001180.001048.001134.006150067837000
2016-11-081185.001204.001172.001186.001920022830900
2016-11-071192.001245.001185.001208.0090300109529600
2016-11-041200.001218.001125.001209.0090900108556100
2016-11-021160.001225.001157.001218.006840081844500
2016-11-011130.001190.001130.001180.005740066471700
2016-10-311111.001113.001104.001105.0089009856700
2016-10-281122.001123.001100.001106.001070011830200
2016-10-271127.001145.001091.001120.002130023820200
2016-10-261122.001138.001091.001136.003900043528200
2016-10-251180.001180.001126.001142.002360027059400
2016-10-241195.001195.001172.001176.001150013588700
2016-10-211228.001244.001170.001195.006590078652700
2016-10-201250.001262.001231.001242.002780034642100
2016-10-191260.001295.001219.001242.005820073212600
2016-10-181216.001310.001216.001277.00102800129799200
2016-10-171210.001222.001197.001216.002700032745900
2016-10-141178.001199.001178.001195.001170013949600
2016-10-131191.001232.001178.001191.003440041357800
2016-10-121230.001242.001192.001215.008140099494100
2016-10-111081.001250.001081.001178.00115300132006300
2016-10-071089.001098.001080.001083.002000021786600
2016-10-061056.001089.001032.001075.003130032977600
2016-10-051056.001064.001050.001060.001190012532100
2016-10-041080.001081.001053.001055.001010010773400
2016-10-031087.001087.001050.001077.001040011142600
2016-09-301086.001089.001072.001072.0052005618400
2016-09-291095.001097.001081.001092.0038004132300
2016-09-281100.001103.001068.001085.001950021321800
2016-09-271100.001110.001093.001105.001610017730200
2016-09-261100.001116.001090.001113.001260013940000
2016-09-231085.001099.001081.001098.00990010787500
2016-09-211101.001106.001065.001081.001470015920200
2016-09-201100.001111.001100.001109.00940010378800
2016-09-161155.001155.001095.001095.001220013666800
2016-09-151153.001180.001140.001145.001120012992500
2016-09-141190.001210.001138.001173.003440040658000
2016-09-131121.001198.001115.001198.002150024654200
2016-09-121126.001130.001106.001119.00980010968800
2016-09-091115.001145.001115.001145.002130024081100
2016-09-081102.001115.001102.001112.0069007651300
2016-09-071088.001110.001088.001102.0068007496100
2016-09-061095.001106.001088.001102.001030011308000
2016-09-051076.001128.001076.001095.001830019979900
2016-09-021065.001088.001050.001081.0081008660900
2016-09-011095.001095.001051.001054.002210023749700
2016-08-311100.001114.001066.001110.001560017155700
2016-08-301134.001179.001080.001100.003830043249000
2016-08-291206.001220.001112.001126.006550076669800
2016-08-261085.001194.001085.001193.00160600185583800
2016-08-251002.001128.001002.001113.00110500120115300
2016-08-24955.00996.00955.00995.002080020370800
2016-08-23957.00964.00957.00964.0066006343900
2016-08-22969.00972.00953.00955.001150011051100
2016-08-19954.00970.00954.00970.0062005957800
2016-08-18952.00956.00950.00953.001520014472500
2016-08-17955.00960.00950.00950.0030002857500
2016-08-16975.00975.00957.00960.0081007835300
2016-08-15964.00973.00956.00972.00103009935800
2016-08-12954.00956.00940.00949.00102009668300
2016-08-10952.00975.00951.00954.00100009623500
2016-08-09942.00951.00941.00951.0060005677600
2016-08-08942.00946.00929.00941.001390012990000
2016-08-05963.00970.00940.00941.001920018290400
2016-08-04966.00966.00920.00963.002500023656300
2016-08-03980.00986.00970.00970.001480014429700
2016-08-02990.001002.00977.00989.001540015159400
2016-08-011000.001005.00982.00988.001510014991900
2016-07-291005.001009.00996.001008.001520015205500
2016-07-281009.001012.00997.001002.0074007429900
2016-07-271010.001014.00999.001003.001430014377000
2016-07-261003.001013.00995.001009.001550015540600
2016-07-251013.001026.001002.001004.002180021967100
2016-07-221015.001017.001000.001009.002130021431500
2016-07-211035.001037.001015.001015.001220012495400
2016-07-201018.001041.001017.001024.001120011502100
2016-07-191039.001053.001022.001048.001340013939100
2016-07-151090.001090.001033.001042.002230023594500
2016-07-141100.001110.001078.001080.00910010005100
2016-07-131080.001110.001065.001099.002960032104500
2016-07-121047.001076.001047.001061.001740018477700
2016-07-111016.001034.001003.001020.001530015633100
2016-07-081018.001028.001002.001012.001790018041500
2016-07-071055.001056.001020.001031.001660017223200
2016-07-061085.001085.001024.001052.001670017503400
2016-07-051120.001128.001087.001089.001730019061100
2016-07-041136.001139.001117.001132.002020022857200
2016-07-011131.001141.001115.001136.002400027128400
2016-06-301092.001140.001092.001132.002950033164200
2016-06-291072.001095.001053.001092.002310024905600
2016-06-281013.001067.001013.001063.002130022165800
2016-06-27980.001045.00980.001027.002650026683900
2016-06-241113.001113.00906.00973.006570065009800
2016-06-231123.001123.001055.001083.003460037438900
2016-06-221143.001144.001092.001093.003160035057300
2016-06-211130.001188.001125.001140.003390038879800
2016-06-201100.001126.001090.001124.001620018012000
2016-06-171095.001111.001076.001088.002200024015000
2016-06-161129.001138.001070.001080.003390037160800
2016-06-151100.001160.001092.001159.003220036283600
2016-06-141217.001222.001120.001145.004430051168200
2016-06-131270.001282.001220.001242.002620032821600
2016-06-101286.001288.001272.001278.001200015361300
2016-06-091286.001294.001264.001282.002350030078700
2016-06-081271.001310.001269.001287.003860049767200
2016-06-071277.001293.001263.001283.003270041808400
2016-06-061200.001247.001193.001246.003760045714200
2016-06-031232.001279.001225.001247.005580069719400
2016-06-021256.001295.001240.001246.00101600128772800
2016-06-011356.001380.001213.001238.00209500267632800
2016-05-311450.001454.001319.001344.007220099204100
2016-05-301462.001469.001423.001423.003230046615900
2016-05-271431.001599.001420.001454.00173100259340400
2016-05-261430.001483.001426.001459.0069700101292900
2016-05-251465.001502.001425.001430.006730098087700
2016-05-241472.001568.001401.001470.00111000165228100
2016-05-231410.001468.001395.001455.0071700103224700
2016-05-201385.001450.001370.001387.00116300163141200
2016-05-191313.001420.001313.001411.006840094166700
2016-05-181288.001350.001287.001307.004970065114100
2016-05-171222.001315.001214.001303.0084800108924500
2016-05-161269.001279.001235.001235.005810073101700
2016-05-131250.001284.001222.001269.007200091110700
2016-05-121152.001250.001152.001245.00108900132576900
2016-05-111076.001175.001076.001167.007650087036700
2016-05-101130.001130.001062.001100.006860075964200
2016-05-091050.001056.001016.001040.003050031555600
2016-05-061034.001063.001033.001052.002080021758500
2016-05-021045.001045.001002.001030.001500015409700
2016-04-281053.001061.001026.001030.001730017940300
2016-04-271030.001062.001027.001048.001390014486100
2016-04-261085.001095.001004.001029.001970020706100
2016-04-251108.001110.001083.001094.00980010752800
2016-04-221111.001124.001106.001110.0086009572300

   ※ 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