[2484 JQスタンダード] 夢の街創造委員会 日足 時系列データ

[2484 JQスタンダード] 夢の街創造委員会 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-201800.001852.001773.001807.00272900495049900
2017-09-191785.001811.001756.001782.00280500501659700
2017-09-151644.001770.001627.001751.00293800509240400
2017-09-141669.001713.001637.001646.00238300398462700
2017-09-131555.001696.001554.001693.00311900509207900
2017-09-121530.001552.001522.001546.00147700226705600
2017-09-111470.001525.001455.001525.00253700377752800
2017-09-081376.001442.001359.001428.00371200517746300
2017-09-071500.001500.001400.001406.00152300218593600
2017-09-061420.001486.001402.001458.00142500206919000
2017-09-051561.001576.001451.001464.00155600231896800
2017-09-041600.001619.001530.001561.00157900246384000
2017-09-011620.001630.001579.001588.00354300565254000
2017-08-311719.001719.001626.001644.00184800305680300
2017-08-301769.001809.001672.001697.00237200411443300
2017-08-291651.001778.001630.001755.00290000495411500
2017-08-281622.001710.001588.001694.00421200696507700
2017-08-251549.001630.001549.001587.00241300384251300
2017-08-241543.001556.001500.001556.00173700265401500
2017-08-231560.001575.001490.001530.00259800393197000
2017-08-221511.001606.001503.001540.00340100529009200
2017-08-211578.001578.001466.001488.00427700643090700
2017-08-181500.001640.001500.001580.00448200711278400
2017-08-171429.001609.001418.001538.00474300724853200
2017-08-161496.001496.001401.001410.00336100484769300
2017-08-151430.001443.001406.001425.00246900352420800
2017-08-141392.001441.001392.001441.00276900390514400
2017-08-101400.001423.001373.001391.00240900336518000
2017-08-091400.001469.001388.001400.00526000745439500
2017-08-081271.001399.001270.001399.00592400801911700
2017-08-071245.001280.001237.001270.00176600224114200
2017-08-041244.001244.001214.001229.007990098485100
2017-08-031242.001247.001182.001246.00124200153145800
2017-08-021222.001238.001181.001218.00135600164050600
2017-08-011273.001273.001206.001210.00121800149262800
2017-07-311273.001285.001249.001255.00128800162742800
2017-07-281269.001269.001244.001260.00191000240606400
2017-07-271250.001274.001230.001260.00311200390935100
2017-07-261210.001222.001199.001205.0083000100253700
2017-07-251209.001216.001200.001210.007520090919800
2017-07-241216.001223.001196.001208.00158600191227200
2017-07-211209.001229.001196.001224.00158200191536000
2017-07-201237.001239.001184.001210.00217400260957600
2017-07-191256.001288.001214.001229.00216800270622000
2017-07-181220.001270.001198.001256.00305800379212900
2017-07-141270.001289.001178.001187.00502800612781700
2017-07-131173.001180.001137.001150.008010092375700
2017-07-121186.001204.001157.001168.00118000139185500
2017-07-111214.001227.001184.001190.00116100139537000
2017-07-101201.001238.001201.001220.00112900137767500
2017-07-071209.001225.001190.001206.00122300146796700
2017-07-061189.001235.001185.001219.00134400163439400
2017-07-051180.001189.001158.001185.00286600336487500
2017-07-041220.001230.001182.001205.00340000410154000
2017-07-031314.001314.001202.001234.00351000432662800
2017-06-301361.001365.001306.001322.00212000283256300
2017-06-291345.001375.001320.001360.00195200262946900
2017-06-281337.001337.001284.001295.00172500226186900
2017-06-271255.001359.001255.001324.00285400372307300
2017-06-261213.001255.001195.001245.0086800107003000
2017-06-231212.001246.001200.001213.00107000131196500
2017-06-221172.001184.001161.001184.003880045580200
2017-06-211170.001206.001170.001181.002810033322700
2017-06-201177.001219.001166.001192.0093800112902100
2017-06-191158.001165.001120.001159.0090500103841400
2017-06-161187.001196.001155.001158.004840056581100
2017-06-151201.001210.001159.001195.0084800100358100
2017-06-141227.001235.001197.001215.005340064837800
2017-06-131230.001247.001221.001229.005870072239500
2017-06-121240.001247.001203.001246.007780095757500
2017-06-091226.001239.001209.001231.004710057842400
2017-06-081232.001250.001213.001226.0089400109637300
2017-06-071213.001259.001208.001231.00113400140350100
2017-06-061205.001268.001180.001223.00148200181724600
2017-06-051240.001240.001173.001175.00115700138980600
2017-06-021149.001240.001149.001210.00182000220069700
2017-06-011123.001170.001118.001140.0095000107948700
2017-05-311106.001160.001093.001140.007440084183000
2017-05-301098.001127.001085.001117.005390059861500
2017-05-291117.001143.001089.001097.007530083216200
2017-05-261138.001143.001109.001124.006280070261100
2017-05-251094.001149.001094.001143.0094100105606300
2017-05-241173.001175.001116.001121.00115700131279500
2017-05-231170.001185.001077.001151.00194500218948000
2017-05-221113.001195.001113.001168.00126600146579800
2017-05-191176.001182.001086.001113.00230600257697900
2017-05-181187.001229.001172.001206.00104200124586300
2017-05-171232.001260.001225.001232.007020087163000
2017-05-161279.001279.001185.001261.00113900141126700
2017-05-151300.001300.001232.001246.00123600155359000
2017-05-121250.001295.001226.001290.0082500105191900
2017-05-111220.001310.001220.001241.00172000216926200
2017-05-101170.001250.001170.001232.00110800134653700
2017-05-091150.001212.001148.001185.0090600107576600
2017-05-081148.001198.001124.001173.00122000142357600
2017-05-021102.001153.001098.001121.008500095654800
2017-05-011107.001175.001070.001132.0093300106027300
2017-04-281106.001147.001081.001100.0093500104497700
2017-04-271077.001149.001061.001122.00168800187243600
2017-04-261105.001122.001062.001077.00127300138736500
2017-04-251080.001162.001075.001090.00187900209483400
2017-04-241055.001127.001030.001070.00286900309364900
2017-04-21988.001079.00962.001079.00292000299764900
2017-04-20925.001017.00925.00978.00196100190462100
2017-04-19925.00933.00915.00920.005640052090100
2017-04-18909.00930.00889.00925.009110083303700
2017-04-17890.00905.00870.00903.009350083375000
2017-04-14827.00869.00825.00869.003780032019900
2017-04-13834.00856.00813.00848.005280044073600
2017-04-12860.00860.00835.00848.005420045787900
2017-04-11885.00890.00859.00872.008040070504800
2017-04-10836.00900.00832.00885.00145700126409100
2017-04-07801.00830.00801.00829.006050049681900
2017-04-06818.00818.00801.00804.008670070190000
2017-04-05790.00820.00787.00803.0010800087051900
2017-04-04755.00793.00750.00760.005670043466500
2017-04-03830.00830.00755.00766.0010020078694700
2017-03-31830.00843.00800.00821.00194200160051900
2017-03-30829.00864.00820.00846.00255100213780900
2017-03-29818.00834.00800.00821.007660062649000
2017-03-28798.00840.00795.00803.00253200205858400
2017-03-27781.00781.00766.00768.002670020683300
2017-03-24789.00789.00774.00775.005670044215000
2017-03-23772.00791.00758.00788.005370041526500
2017-03-22777.00786.00765.00775.005870045468100
2017-03-21778.00792.00777.00782.008580067160800
2017-03-17789.00794.00756.00777.00147800114510100
2017-03-16721.00774.00721.00765.00133000100693200
2017-03-15729.00729.00701.00711.0012480089012900
2017-03-14747.00747.00710.00729.0011450083068400
2017-03-13778.00779.00747.00750.006940052923700
2017-03-10786.00791.00771.00777.004080031900900
2017-03-09777.00778.00761.00774.005760044328000
2017-03-08785.00790.00769.00784.008870068978100
2017-03-07800.00806.00780.00792.006870054317900
2017-03-06813.00820.00800.00810.005530044660300
2017-03-03815.00837.00813.00815.007040057941200
2017-03-02825.00831.00810.00822.00127600104202400
2017-03-01853.00855.00810.00833.009820081515500
2017-02-28907.00907.00830.00850.00171000146397400
2017-02-27928.00928.00905.00912.002410022056100
2017-02-24901.00949.00899.00916.005890054281400
2017-02-233600.003620.003555.003615.001110039905500
2017-02-223650.003655.003590.003615.002040073693000
2017-02-213695.003700.003660.003700.00590021761500
2017-02-203690.003690.003630.003670.001040038041000
2017-02-173710.003750.003605.003690.002260082909500
2017-02-163690.003785.003650.003780.001790067125000
2017-02-153845.003855.003600.003695.0054900202879000
2017-02-143655.003845.003655.003800.0037600141955000
2017-02-133575.003645.003550.003645.002180078643500
2017-02-103485.003545.003465.003545.002020070888500
2017-02-093350.003480.003350.003475.001790061148500
2017-02-083390.003390.003325.003345.001590053338000
2017-02-073400.003410.003340.003395.001360045903500
2017-02-063430.003450.003370.003430.001680057260500
2017-02-033305.003460.003305.003450.0033800114648500
2017-02-023345.003365.003300.003300.0031700105731500
2017-02-013300.003385.003300.003345.002350078535000
2017-01-313340.003350.003260.003325.001870062039500
2017-01-303360.003360.003255.003300.0037600124589000
2017-01-273490.003490.003185.003190.00115800385542500
2017-01-263030.003030.002981.003000.001220036755000
2017-01-252912.003030.002903.003030.003140092962900
2017-01-242865.002908.002783.002908.00850024508000
2017-01-232792.002880.002792.002865.00620017645100
2017-01-202819.002884.002700.002785.001330036953400
2017-01-192840.002869.002823.002827.00530015096200
2017-01-182850.002850.002813.002840.0021005954000
2017-01-172867.002867.002830.002850.0034009675300
2017-01-162865.002890.002820.002867.00360010305900
2017-01-132802.002890.002796.002861.001300036927500
2017-01-122831.002869.002811.002817.002110059884000
2017-01-112934.002960.002850.002854.0038900113220100
2017-01-102840.002902.002800.002875.0039300112076300
2017-01-062768.002775.002713.002750.001390038028400
2017-01-052750.002800.002738.002768.001850051497600
2017-01-042800.002800.002710.002740.001310036008700
2016-12-302750.002778.002694.002731.003540096635800
2016-12-292793.002805.002707.002767.003180087936300
2016-12-282739.002790.002739.002778.00870024103800
2016-12-272790.002790.002700.002704.001120030408600
2016-12-262776.002819.002703.002747.001480040671800
2016-12-222779.002820.002750.002770.0059300165344700
2016-12-212767.002767.002661.002679.001690045585600
2016-12-202699.002732.002676.002732.00440011919400
2016-12-192675.002771.002631.002749.002820076597800
2016-12-162699.002705.002670.002675.0045700123016900
2016-12-152577.002615.002577.002600.00410010654800
2016-12-142605.002633.002550.002620.00620016168100
2016-12-132511.002566.002491.002555.001680042326800
2016-12-122588.002600.002539.002539.00680017429800
2016-12-092580.002589.002514.002556.00750019150400
2016-12-082501.002640.002481.002580.001450037065000
2016-12-072500.002515.002491.002501.0064700161838500
2016-12-062500.002511.002493.002500.0048300120821000
2016-12-052560.002560.002519.002528.003110078829100
2016-12-022610.002610.002540.002568.003830098636400
2016-12-012665.002690.002641.002663.002730072774400
2016-11-302700.002700.002660.002665.0032008542900
2016-11-292729.002729.002660.002700.00860023176800
2016-11-282740.002752.002704.002751.00910024936200
2016-11-252809.002830.002755.002768.001790050226400
2016-11-242769.002789.002738.002789.00780021607300
2016-11-222681.002769.002668.002760.001280035057200
2016-11-212650.002705.002648.002697.00530014237900
2016-11-182738.002738.002633.002675.001170031272800
2016-11-172728.002749.002710.002718.00820022372700
2016-11-162780.002780.002730.002759.00800022049200
2016-11-152700.002793.002674.002756.002580070798500
2016-11-142809.002809.002654.002686.001590043211300
2016-11-112765.002804.002716.002795.003510097499800
2016-11-102515.002720.002515.002685.003380089586800
2016-11-092460.002534.002350.002492.003180078116900
2016-11-082500.002518.002455.002500.001140028472100
2016-11-072564.002570.002462.002501.001810045349900
2016-11-042480.002562.002473.002546.001420035694100
2016-11-022500.002535.002444.002511.001580039280200
2016-11-012503.002539.002493.002500.001250031353600
2016-10-312523.002580.002522.002553.00850021715700
2016-10-282699.002699.002501.002573.0057900149686600
2016-10-272479.002698.002479.002694.0051300133227600
2016-10-262335.002449.002335.002449.002200053083700
2016-10-252360.002394.002347.002385.001290030647500
2016-10-242379.002394.002365.002377.001540036640500
2016-10-212301.002370.002301.002360.002440057275000
2016-10-202243.002387.002243.002301.004170096464300
2016-10-192200.002242.002200.002242.003520077999500
2016-10-182084.002180.002047.002180.004150089019100
2016-10-172066.002098.002021.002040.002120043570500
2016-10-142179.002249.002030.002084.00130400280342000
2016-10-132000.002020.001991.002002.001750035154800
2016-10-121939.002009.001939.002000.0048009544200
2016-10-111970.002008.001962.001963.0045008973300
2016-10-072006.002018.001978.002001.001310026268600
2016-10-061959.002015.001959.002015.001040020830500
2016-10-052010.002019.001970.002009.0048009613200
2016-10-041999.002020.001960.002009.00950019062300
2016-10-031944.002000.001944.001997.00840016705900
2016-09-301939.001995.001928.001984.001250024557500
2016-09-291939.001939.001906.001913.00560010764600
2016-09-281901.001937.001900.001918.0046008783800
2016-09-271950.001950.001923.001931.0047009084300
2016-09-261941.001950.001929.001949.0038007381900
2016-09-231910.001944.001903.001941.00640012306300
2016-09-211922.001922.001900.001905.0020003818100
2016-09-201890.001920.001890.001913.0049009355700
2016-09-161858.001922.001858.001915.0039007394500
2016-09-151866.001940.001854.001854.001110020843500
2016-09-141941.001941.001880.001903.002610049773400

   ※ 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