[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 
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
2016-04-211093.001143.001089.001111.002240025013400
2016-04-201114.001130.001080.001081.003420037689000
2016-04-191122.001141.001114.001114.001660018610700
2016-04-181140.001147.001100.001112.003340037565700
2016-04-151180.001188.001157.001168.003340039090500
2016-04-141119.001180.001118.001154.007060080981100
2016-04-131102.001122.001066.001094.004240046178200
2016-04-121100.001129.001100.001105.003880043206200
2016-04-111100.001130.001076.001125.007540083520600
2016-04-081033.001074.001026.001074.005190054627400
2016-04-071007.001050.001007.001040.003230033105200
2016-04-06999.001013.00990.001000.002540025363100
2016-04-051065.001065.001010.001029.002990031203500
2016-04-041030.001061.001006.001055.003720038824000
2016-04-011030.001048.001005.001024.004900050606400
2016-03-311034.001048.001030.001031.002120021960200
2016-03-301020.001050.001016.001045.007100073324700
2016-03-29950.001000.00948.001000.003710036449300
2016-03-28975.00979.00960.00967.001720016701200
2016-03-25982.00990.00960.00976.001500014669800
2016-03-24982.00990.00960.00982.002390023437100
2016-03-23949.00990.00943.00989.003350032403600
2016-03-22943.00949.00935.00947.001810017073700
2016-03-18943.00943.00905.00926.002940027073500
2016-03-17944.00980.00930.00939.003970037917800
2016-03-16922.00939.00920.00935.001250011644400
2016-03-15925.00929.00916.00929.0085007855000
2016-03-14906.00942.00906.00928.002900026802100
2016-03-11906.00907.00901.00903.0092008313400
2016-03-10902.00912.00901.00908.0093008442500
2016-03-09893.00904.00892.00896.00101009041400
2016-03-08914.00920.00901.00908.001240011310900
2016-03-07900.00912.00898.00912.001220011046300
2016-03-04887.00890.00881.00890.0038003370200
2016-03-03862.00880.00860.00880.00108009377400
2016-03-02883.00883.00863.00877.0058005048000
2016-03-01883.00883.00860.00860.0092008018400
2016-02-29897.00898.00885.00888.0069006158500
2016-02-26898.00900.00882.00892.002060018451300
2016-02-25861.00894.00861.00894.0076006685900
2016-02-24833.00862.00825.00854.0079006677600
2016-02-23850.00857.00831.00833.0083007002600
2016-02-22825.00850.00825.00850.0055004622000
2016-02-19818.00836.00818.00826.0059004869700
2016-02-18840.00847.00836.00836.0037003117300
2016-02-17836.00866.00818.00821.00106008881900
2016-02-16845.00848.00821.00840.0067005578200
2016-02-15834.00846.00833.00833.0065005438100
2016-02-12801.00851.00799.00804.00115009315700
2016-02-10873.00888.00844.00857.0096008232700
2016-02-09893.00895.00869.00871.001840016254700
2016-02-08909.00919.00900.00919.002840025742300
2016-02-05970.00984.00930.00969.001620015518300
2016-02-04993.00994.00982.00993.0062006139500
2016-02-03990.00999.00969.00995.001470014449400
2016-02-021015.001018.00987.00992.002080020835200
2016-02-011021.001025.001008.001020.002030020650800
2016-01-291012.001021.00985.00995.003500035274200
2016-01-28983.001010.00983.001008.004020040094400
2016-01-27936.00979.00936.00978.004260040905100
2016-01-26940.00940.00929.00930.001680015712600
2016-01-25939.00940.00926.00936.001960018325800
2016-01-22876.00912.00876.00909.001170010475300
2016-01-21910.00915.00866.00870.002100018904000
2016-01-20933.00937.00888.00915.003230029664700
2016-01-19916.00929.00913.00928.002220020452100
2016-01-18879.00916.00860.00915.002180019316200
2016-01-15894.00896.00882.00893.0065005793200
2016-01-14891.00891.00871.00880.0049004301000
2016-01-13885.00897.00884.00891.0026002307600
2016-01-12899.00899.00863.00867.001420012412700
2016-01-08900.00901.00895.00900.0067006025000
2016-01-07909.00909.00902.00902.0024002169800
2016-01-06917.00922.00903.00903.0069006293600
2016-01-05920.00924.00916.00922.0066006066700
2016-01-04931.00936.00919.00926.001300012059400
2015-12-30905.00928.00904.00925.002650024325800
2015-12-29895.00902.00894.00902.0050004484900
2015-12-28862.00895.00862.00893.0076006631900
2015-12-25863.00871.00851.00862.001830015716300
2015-12-24892.00896.00871.00873.0082007236600
2015-12-22903.00903.00890.00898.0064005750800
2015-12-21901.00901.00886.00899.00105009395300
2015-12-18882.00909.00882.00901.001210010851500
2015-12-17885.00893.00871.00880.001430012678800
2015-12-16900.00900.00879.00884.002800024875700
2015-12-15909.00909.00889.00890.002390021447800
2015-12-14868.00928.00868.00887.006130054382900
2015-12-11854.00862.00853.00858.0064005486800
2015-12-10851.00851.00846.00850.0031002631200
2015-12-09860.00860.00851.00851.0041003506100
2015-12-08861.00864.00860.00862.0060005172600
2015-12-07860.00863.00856.00861.0052004469800
2015-12-04838.00858.00836.00858.00110009293900
2015-12-03842.00845.00838.00842.0030002526800
2015-12-02845.00845.00840.00843.0043003626400
2015-12-01849.00849.00843.00845.0029002453600
2015-11-30834.00850.00833.00850.001730014580700
2015-11-27830.00836.00830.00833.0048003996700
2015-11-26831.00831.00828.00830.0015001244100

   ※ 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