[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 
2017-05-261138.001143.001109.001124.006280070261100
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
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

   ※ 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