[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 
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
2016-09-132003.002014.001960.001960.002130042388200
2016-09-122003.002049.002003.002025.00750015158800
2016-09-092080.002080.002050.002050.00520010737100
2016-09-082116.002116.002051.002080.001020021230000
2016-09-072058.002148.002054.002116.001040022034900
2016-09-062070.002128.002070.002108.002730057366800
2016-09-052010.002096.002010.002070.002770057075800
2016-09-021965.002049.001955.002034.002890058005100
2016-09-011870.001964.001866.001954.003540067985800
2016-08-311815.001865.001815.001863.00820015131700
2016-08-301781.001819.001780.001815.0049008848500
2016-08-291797.001804.001780.001799.00800014345700
2016-08-261849.001849.001771.001825.001010018331300
2016-08-251869.001883.001831.001845.00830015421200
2016-08-241874.001879.001859.001863.00930017340500
2016-08-231835.001874.001834.001873.001130020983700
2016-08-221844.001854.001840.001854.001200022166500
2016-08-191778.001832.001770.001829.002700048932100
2016-08-181745.001784.001728.001784.001860032623400
2016-08-171789.001789.001715.001725.003670064361600
2016-08-161664.001665.001617.001630.00880014398700
2016-08-151670.001671.001635.001664.00980016243700
2016-08-121670.001672.001647.001671.0060009982900
2016-08-101630.001669.001630.001669.009001495000
2016-08-091630.001631.001600.001630.00730011823400
2016-08-081615.001629.001604.001611.001000016144700
2016-08-051596.001610.001590.001596.001150018374800
2016-08-041605.001613.001593.001596.001980031696000
2016-08-031650.001650.001599.001600.00730011753500
2016-08-021640.001640.001585.001622.001410022638300
2016-08-011609.001666.001609.001618.00660010722500
2016-07-291708.001708.001632.001649.001560025987500
2016-07-281726.001726.001701.001708.001040017787300
2016-07-271747.001760.001735.001752.001230021518000
2016-07-261771.001790.001721.001747.001270022179800
2016-07-251808.001808.001781.001785.00630011299100
2016-07-221800.001816.001770.001808.001120020070400
2016-07-211800.001834.001764.001819.001640029488900
2016-07-201760.001842.001760.001792.003830069238700
2016-07-191818.001839.001750.001800.002580046322200
2016-07-151892.001892.001826.001841.002370043916500
2016-07-141830.001865.001830.001852.00720013298400
2016-07-131897.001898.001836.001842.001160021571600
2016-07-121910.001910.001890.001896.001080020511400
2016-07-111797.001920.001777.001899.002070039065600
2016-07-081814.001822.001791.001797.001080019464900
2016-07-071852.001852.001810.001825.001430026079000
2016-07-061874.001874.001825.001835.00980018025800
2016-07-051919.001919.001822.001879.001510028220700
2016-07-041850.001928.001850.001890.001820034615000
2016-07-011895.001895.001818.001850.003910072005400
2016-06-301934.001945.001896.001935.002880055563100
2016-06-291850.001918.001828.001891.002510046994900
2016-06-281754.001818.001734.001817.001830032532600
2016-06-271668.001776.001668.001745.001630028439900
2016-06-241888.001897.001650.001722.004810084140300
2016-06-231843.001868.001800.001857.001980036173300
2016-06-221884.001933.001859.001862.002680050654100
2016-06-211892.001989.001858.001964.004570089020500
2016-06-201850.001885.001836.001884.001810033643300
2016-06-171821.001870.001820.001845.002460045286600
2016-06-161811.001864.001811.001831.004020073333100
2016-06-151809.001908.001803.001888.005110094298100
2016-06-141890.001919.001801.001840.0084000156155100
2016-06-131885.001904.001830.001850.004780089169600
2016-06-102039.002045.001941.001958.0065400129576100
2016-06-091911.001979.001890.001931.003970076872500
2016-06-081900.001936.001900.001936.001800034517000
2016-06-071938.001951.001910.001926.001550029920600
2016-06-061865.001912.001862.001900.001270023920000
2016-06-031915.001938.001889.001905.001150021963100
2016-06-021909.001945.001873.001915.003170060503300
2016-06-012300.002315.001882.001949.00210000449898000
2016-05-312029.002029.001919.001976.0065200128302000
2016-05-301879.001998.001875.001977.004390085246800
2016-05-271863.001969.001850.001910.003960075892300
2016-05-261910.001910.001851.001863.003650068485200
2016-05-251970.002007.001903.001903.00160500313570200
2016-05-242218.002218.002034.002100.006278001378317600
2016-05-231799.001818.001765.001818.001730031050400
2016-05-201785.001800.001745.001778.001280022732200
2016-05-191720.001785.001717.001785.00950016604500
2016-05-181790.001803.001723.001738.002950051768800
2016-05-171769.001825.001769.001790.003800068032100
2016-05-161824.001887.001770.001856.004240077371400
2016-05-131800.001850.001770.001825.003840069194200
2016-05-121820.001822.001790.001800.001160020933900
2016-05-111785.001829.001785.001813.00950017229400
2016-05-101800.001820.001782.001803.002090037644000
2016-05-091840.001840.001800.001818.001370024857500
2016-05-061870.001870.001809.001813.001480027021700
2016-05-021888.001899.001846.001863.002540047400600
2016-04-281954.001965.001853.001965.003610069250100
2016-04-271827.001955.001824.001954.004050077786500
2016-04-261884.001890.001810.001846.004040074505400
2016-04-251891.001899.001833.001884.002260042244500
2016-04-221957.001999.001857.001891.003930074978500
2016-04-211943.002000.001931.001997.0057600114442400
2016-04-201950.001996.001923.001943.003780073938500
2016-04-191976.001976.001874.001949.002980056899800
2016-04-181939.001975.001911.001936.002410046867300
2016-04-151880.002013.001858.001987.0093000181759800
2016-04-141911.001919.001863.001885.003680069277200
2016-04-131869.001920.001851.001910.0081400153656600
2016-04-121793.001849.001737.001829.003900069390500
2016-04-111800.001814.001755.001794.002180038991300
2016-04-081715.001847.001669.001825.002910051931900
2016-04-071661.001790.001655.001755.003640062866100
2016-04-061671.001737.001654.001690.005120086316700
2016-04-051862.001870.001690.001705.00136900241412700
2016-04-041950.001979.001830.001862.00150700284543800
2016-04-011799.001929.001751.001927.00231400429677800
2016-03-311771.001862.001712.001805.00150000267929800
2016-03-301625.001978.001625.001821.00452700820867600
2016-03-291720.001741.001615.001616.00261700435519700
2016-03-282119.002119.001689.001698.0010449002074039000
2016-03-251719.001719.001719.001719.001310022518900
2016-03-241435.001457.001408.001419.002030028915600
2016-03-231455.001458.001433.001445.00990014282300
2016-03-221508.001510.001412.001438.001080015904500
2016-03-181460.001530.001433.001438.001200017625500
2016-03-171525.001536.001411.001451.003750054688500
2016-03-161429.001546.001414.001526.003970059183600
2016-03-151400.001419.001382.001419.001910026765800
2016-03-141364.001395.001345.001395.002310031841400
2016-03-111311.001349.001311.001334.001910025472500
2016-03-101321.001347.001317.001332.00820010918700
2016-03-091240.001335.001240.001291.005450070767600
2016-03-081265.001265.001240.001250.002890036158000
2016-03-071228.001255.001228.001238.001820022561000
2016-03-041229.001268.001215.001225.003280040570200
2016-03-031210.001240.001210.001221.00910011107700
2016-03-021268.001280.001203.001206.006580081331400
2016-03-011158.001264.001156.001232.007410090762900
2016-02-291113.001323.001089.001170.00435500501169700
2016-02-261389.001394.001382.001383.00890012350600
2016-02-251384.001424.001380.001390.002360032929800
2016-02-241400.001450.001382.001421.002710038822000
2016-02-231445.001470.001330.001380.003230045584400
2016-02-221400.001448.001400.001445.001870026484000
2016-02-191400.001415.001400.001415.0040005629400
2016-02-181401.001450.001401.001410.003200045229500
2016-02-171455.001464.001380.001430.002760039374700
2016-02-161314.001430.001314.001384.001960026703100
2016-02-151381.001427.001270.001300.006110081809000
2016-02-121380.001383.001321.001351.002550034566200
2016-02-101443.001488.001420.001448.002810040566400
2016-02-091427.001474.001400.001443.001500021384900
2016-02-081420.001500.001394.001500.001400020092400
2016-02-051453.001482.001410.001450.001990028518100
2016-02-041485.001502.001461.001483.001610023882800
2016-02-031560.001560.001490.001500.001810027339400
2016-02-021580.001593.001504.001550.002470038371900
2016-02-011550.001578.001517.001576.004290066302500
2016-01-291415.001515.001413.001510.003450051149800
2016-01-281481.001481.001417.001426.001830026434200
2016-01-271400.001475.001400.001470.005370076738700
2016-01-261396.001415.001351.001399.005050070649200
2016-01-251367.001398.001332.001396.006150084463100
2016-01-221270.001349.001235.001349.002110027113600
2016-01-211200.001279.001200.001232.001950024120600
2016-01-201199.001264.001150.001229.001760021476200
2016-01-191295.001295.001180.001200.002590031717800
2016-01-181165.001296.001120.001295.002330029104000
2016-01-151210.001255.001199.001225.002230027333700
2016-01-141123.001264.001120.001240.004360052460300
2016-01-131118.001179.001118.001153.001360015693200
2016-01-121115.001190.001092.001118.003770042058900
2016-01-081217.001230.001110.001118.004880056687900
2016-01-071240.001258.001240.001246.001490018552200
2016-01-061258.001269.001242.001251.001550019438200
2016-01-051298.001310.001285.001288.002070026823600
2016-01-041295.001324.001290.001317.001760023002600
2015-12-301333.001335.001280.001325.003250042823400
2015-12-291300.001300.001239.001277.002630033441700
2015-12-281239.001239.001199.001235.001600019458800
2015-12-251247.001248.001217.001239.001620019939500
2015-12-241244.001269.001205.001217.002090025901900
2015-12-221210.001241.001200.001207.001030012570600
2015-12-211237.001262.001199.001235.002370029301500
2015-12-181215.001252.001212.001237.002270027932300
2015-12-171248.001248.001203.001244.001760021747400
2015-12-161200.001240.001200.001200.002430029352500
2015-12-151189.001191.001176.001181.001750020694000
2015-12-141108.001147.001102.001142.00910010241500
2015-12-111160.001160.001132.001138.0045005159500
2015-12-101135.001153.001121.001126.001740019716000
2015-12-091140.001140.001134.001135.0034003861600
2015-12-081155.001160.001146.001146.0049005641600
2015-12-071169.001182.001140.001155.002680031019300
2015-12-041093.001144.001093.001133.001140012852500
2015-12-031100.001128.001095.001111.0051005660900

   ※ 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