[3040 JQスタンダード] ソリトンシステムズ 日足 時系列データ

[3040 JQスタンダード] ソリトンシステムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-081200.001201.001185.001194.0043005126100
2016-12-071175.001193.001172.001183.0039004620800
2016-12-061175.001195.001175.001181.0037004385900
2016-12-051176.001206.001171.001180.0032003787300
2016-12-021183.001209.001168.001176.001170013882700
2016-12-011213.001218.001199.001208.0067008110900
2016-11-301188.001217.001188.001213.001180014217000
2016-11-291182.001218.001182.001202.00980011787800
2016-11-281214.001229.001180.001186.0078009338300
2016-11-251182.001220.001182.001214.001060012703100
2016-11-241235.001243.001191.001192.001360016647600
2016-11-221140.001211.001135.001205.002340027647700
2016-11-211130.001174.001124.001162.001560017957800
2016-11-181100.001113.001097.001107.0068007530500
2016-11-171105.001116.001091.001095.001300014333900
2016-11-161115.001126.001083.001105.001020011325900
2016-11-151026.001110.001009.001110.002010021283200
2016-11-141090.001118.001090.001116.001020011254200
2016-11-111100.001111.001070.001070.001310014281700
2016-11-101080.001099.001072.001081.001920020828300
2016-11-091082.001108.00983.001080.008520089037500
2016-11-081112.001422.001065.001065.00298400373080800
2016-11-071112.001140.001112.001122.0041004621100
2016-11-041090.001107.001086.001102.0073007997800
2016-11-021116.001116.001064.001085.0069007546300
2016-11-011156.001164.001127.001134.0067007654000
2016-10-311161.001172.001154.001156.0044005103200
2016-10-281195.001195.001171.001185.0027003196300
2016-10-271164.001195.001164.001193.0066007782200
2016-10-261154.001169.001152.001164.0037004290500
2016-10-251180.001200.001155.001155.001380016276900
2016-10-241163.001190.001162.001176.00860010130800
2016-10-211155.001168.001155.001155.0032003718400
2016-10-201173.001184.001155.001155.0034003970200
2016-10-191162.001162.001132.001147.0046005285200
2016-10-181160.001169.001141.001162.001310015157200
2016-10-171187.001187.001116.001125.001320015045700
2016-10-141191.001200.001144.001159.0085009848500
2016-10-131223.001230.001186.001191.0066007981300
2016-10-121240.001270.001231.001243.00970012148300
2016-10-111245.001245.001224.001240.001040012879700
2016-10-071237.001242.001224.001242.001010012474600
2016-10-061280.001280.001230.001240.002680033740400
2016-10-051245.001289.001224.001281.002810035516200
2016-10-041223.001245.001222.001245.003410042235200
2016-10-031180.001210.001180.001194.002320027708000
2016-09-301132.001225.001132.001183.002350028030100
2016-09-291102.001161.001102.001161.002600029635400
2016-09-281080.001090.001055.001087.0070007590900
2016-09-271046.001092.001046.001080.0092009870000
2016-09-261071.001073.001040.001060.002110022293800
2016-09-231040.001077.001008.001076.003910041338000
2016-09-211012.001013.00999.00999.001060010647800
2016-09-20998.001019.00996.00997.001430014359500
2016-09-161012.001018.001009.001010.001510015296100
2016-09-151001.001002.00996.00996.0042004193300
2016-09-141000.001007.00994.001000.001340013400600
2016-09-13988.001000.00988.00992.001340013331900
2016-09-12982.00999.00982.00988.0069006840200
2016-09-09991.001005.00990.00992.001490014838100
2016-09-08991.00993.00981.00992.001690016691800
2016-09-07971.00990.00970.00987.0055005407400
2016-09-06977.00993.00971.00971.001260012351100
2016-09-05998.001001.00980.00980.002030020139900
2016-09-021000.001000.00992.00992.001890018822300
2016-09-01996.001001.00995.001000.0049004894100
2016-08-311001.001010.00998.001002.001830018381500
2016-08-30994.001010.00994.001003.0058005819200
2016-08-29991.001040.00991.00992.001860018754500
2016-08-261000.001008.00982.00990.0096009558300
2016-08-251010.001010.00993.001007.0059005916400
2016-08-24993.00998.00993.00996.0072007165000
2016-08-23996.00997.00990.00992.001130011216900
2016-08-22996.00998.00988.00991.0084008337700
2016-08-19980.00993.00975.00981.001110010920100
2016-08-18960.00988.00956.00956.002050019728100
2016-08-171011.001015.00988.00988.001640016432900
2016-08-161050.001059.001015.001020.0088009051900
2016-08-151040.001079.001039.001065.001950020611400
2016-08-121105.001142.001105.001140.0049005505300
2016-08-101084.001105.001074.001100.0029003161100
2016-08-091061.001099.001061.001084.0028003048400
2016-08-081070.001079.001056.001061.0047005016600
2016-08-051068.001090.001068.001074.0041004390700
2016-08-041085.001085.001055.001062.0036003852600
2016-08-031104.001104.001084.001085.0044004827600
2016-08-021150.001150.001104.001104.0045005085600
2016-08-011141.001141.001120.001120.0057006446100
2016-07-291125.001133.001113.001124.001000011210500
2016-07-281146.001150.001130.001133.0064007297000
2016-07-271152.001160.001146.001146.0053006098300
2016-07-261150.001178.001147.001157.0078009048700
2016-07-251149.001158.001146.001149.00870010004200
2016-07-221145.001157.001145.001155.0041004721700
2016-07-211166.001166.001138.001145.001030011833200
2016-07-201169.001169.001144.001149.0061007040200
2016-07-191170.001170.001155.001159.00960011163900
2016-07-151185.001185.001153.001170.001200014065700
2016-07-141155.001167.001153.001164.00880010215600
2016-07-131189.001200.001151.001155.001020011930400
2016-07-121225.001250.001151.001171.003900046628800
2016-07-111195.001230.001195.001207.0076009191400
2016-07-081206.001229.001179.001193.0082009810800
2016-07-071258.001275.001203.001206.0081009985300
2016-07-061238.001277.001210.001248.001540019015500
2016-07-051289.001289.001222.001223.001790022305300
2016-07-041251.001299.001246.001289.003140040158500
2016-07-011210.001250.001190.001250.002210026989000
2016-06-301234.001234.001160.001175.001220014735200
2016-06-291248.001248.001195.001204.001310015965200
2016-06-281141.001247.001104.001230.004090048889200
2016-06-271065.001130.001058.001130.001840020118400
2016-06-241150.001150.001040.001063.003880042607300
2016-06-231106.001147.001095.001145.002900032714600
2016-06-221100.001113.001081.001085.0084009190300
2016-06-211080.001139.001078.001120.001850020307500
2016-06-201064.001074.001049.001066.001230013107500
2016-06-171052.001052.001039.001042.0095009927400
2016-06-161039.001043.001012.001022.001160011905600
2016-06-151001.001043.001001.001040.001400014256800
2016-06-141110.001110.001016.001043.003150033267600
2016-06-131149.001149.001100.001112.003410038355300
2016-06-101054.001156.001046.001142.006660074082100
2016-06-091033.001056.001033.001039.002450025513000
2016-06-081054.001054.001028.001028.002160022536900
2016-06-071050.001050.001033.001037.0064006680300
2016-06-061050.001069.001023.001035.001620016835700
2016-06-031025.001073.001010.001073.003860040149900
2016-06-02999.001026.00992.001025.003760037712000
2016-06-01999.001022.00993.001004.002480024913500
2016-05-31997.001000.00988.00999.002010019967800
2016-05-301003.001010.00997.001001.001430014332800
2016-05-271004.001006.001001.001005.0033003313100
2016-05-261010.001010.001005.001005.0050005037300
2016-05-251020.001029.001007.001009.0080008129800
2016-05-241034.001034.001011.001011.0069007077900
2016-05-231025.001025.001011.001012.001190012154500
2016-05-201009.001025.001006.001025.0074007487900
2016-05-191020.001028.001013.001019.0068006934600
2016-05-181050.001051.001003.001050.001920019544600
2016-05-171065.001065.001034.001063.0023002435700
2016-05-161072.001083.001048.001057.001070011360300
2016-05-131056.001067.001020.001067.0044004560300
2016-05-121059.001065.001050.001061.0036003796900
2016-05-111050.001061.001045.001059.0057006000500
2016-05-101045.001045.001027.001044.0029003002400
2016-05-091022.001042.001022.001035.0030003095300
2016-05-061011.001022.001001.001022.0042004250100
2016-05-021036.001036.00996.001000.001050010622900
2016-04-281037.001049.001015.001036.0051005264100
2016-04-271053.001055.001022.001041.001020010591500
2016-04-261082.001082.001052.001070.001260013474200
2016-04-251094.001094.001082.001082.00920010025100
2016-04-221069.001074.001066.001073.0030003211600
2016-04-211054.001065.001054.001060.0048005085000
2016-04-201063.001073.001053.001053.0038004021100
2016-04-191062.001085.001057.001063.0092009811500
2016-04-181062.001062.001034.001051.001000010498200
2016-04-151038.001038.001028.001032.0024002483100
2016-04-141036.001048.001036.001048.0057005928900
2016-04-131036.001036.001026.001036.0077007954900
2016-04-121004.001039.001004.001015.0089009000200
2016-04-111000.001050.001000.001015.0077007757000
2016-04-081000.001014.00997.00997.0061006102000
2016-04-071009.001010.00995.001000.0015001505700
2016-04-061010.001015.00995.00997.0040003999100
2016-04-051060.001063.001015.001015.0056005784700
2016-04-041079.001079.001060.001079.0041004397900
2016-04-011068.001068.001060.001068.0050005322700
2016-03-311066.001093.001066.001072.0019002048600
2016-03-301080.001084.001065.001065.0059006346600
2016-03-291098.001098.001066.001078.0021002258200
2016-03-281110.001110.001062.001071.0053005682000
2016-03-251110.001119.001092.001094.0033003649200
2016-03-241095.001115.001077.001107.0060006618200
2016-03-231100.001100.001065.001080.0015001619600
2016-03-221085.001100.001060.001099.0059006371800
2016-03-181101.001101.001053.001055.00940010024600
2016-03-171129.001135.001108.001108.0018002027500
2016-03-161125.001125.001111.001119.0053005910400
2016-03-151126.001130.001120.001125.0023002592600
2016-03-141132.001135.001110.001126.0041004616600
2016-03-111110.001150.001091.001105.0065007242000
2016-03-101140.001145.001106.001140.0076008609900
2016-03-091135.001142.001131.001134.0086009762200
2016-03-081127.001133.001111.001132.001090012242200
2016-03-071131.001132.001088.001117.0057006364600
2016-03-041110.001125.001083.001125.0037004091200
2016-03-031165.001165.001111.001111.0023002645500
2016-03-021140.001141.001126.001138.0038004309600
2016-03-011100.001124.001059.001118.0053005825500
2016-02-29990.001135.00990.001125.001930021002600
2016-02-26995.00998.00985.00985.0050004952100
2016-02-25999.001014.00991.00992.0084008376800
2016-02-241001.001015.00994.00996.0037003702400
2016-02-231048.001048.001004.001008.0086008847200
2016-02-221003.001030.001003.001020.0021002117100
2016-02-191012.001016.001003.001003.0042004244300
2016-02-181030.001058.001010.001012.001310013468500
2016-02-171100.001110.001000.001006.002240022989400
2016-02-161089.001160.001059.001110.001570017450500
2016-02-151047.001089.001000.001017.0035003688100
2016-02-12983.001056.00980.001047.001150011655600
2016-02-101100.001100.001050.001073.0034003640200
2016-02-091142.001152.001121.001125.0074008413200
2016-02-081155.001209.001146.001208.0073008587200
2016-02-051210.001228.001150.001215.0049005760800
2016-02-041232.001234.001192.001220.0026003150500
2016-02-031238.001275.001238.001242.0057007104300
2016-02-021243.001280.001241.001277.0043005437100
2016-02-011261.001280.001260.001270.0042005334700
2016-01-291300.001320.001250.001270.00910011680600
2016-01-281239.001300.001236.001273.0054006858200
2016-01-271190.001269.001190.001269.001950024267600
2016-01-261205.001208.001186.001205.0053006366600
2016-01-251210.001210.001180.001210.001020012217200
2016-01-221239.001239.001175.001204.001230014755100
2016-01-211214.001238.001150.001213.001690020231300
2016-01-201300.001300.001131.001244.0067008167300
2016-01-191277.001278.001247.001255.0052006581300
2016-01-181234.001264.001175.001264.001260015216400
2016-01-151350.001350.001290.001295.001010013301300
2016-01-141300.001350.001171.001348.002380029981600
2016-01-131250.001313.001207.001300.00840010688300
2016-01-121332.001353.001237.001237.002900038241500
2016-01-081284.001314.001240.001314.002370030531100
2016-01-071290.001290.001241.001288.001750022253500
2016-01-061200.001320.001200.001300.004920060806200
2016-01-051194.001195.001180.001192.00850010111300
2016-01-041180.001186.001140.001180.001530017989700
2015-12-301169.001169.001123.001150.001910022131100
2015-12-291110.001127.001080.001120.0050005528700
2015-12-281124.001125.001120.001120.0010001122600
2015-12-251120.001126.001095.001116.0066007334900
2015-12-241159.001159.001134.001148.0071008190900
2015-12-221160.001160.001130.001153.0063007289600
2015-12-211158.001160.001140.001156.00980011310400
2015-12-181149.001152.001134.001150.0050005734100
2015-12-171129.001136.001114.001136.0048005396800
2015-12-161116.001119.001111.001119.0012001337100
2015-12-151124.001125.001116.001116.0012001344200
2015-12-141151.001151.001112.001127.0081009178100
2015-12-111124.001125.001121.001121.00400449400
2015-12-101134.001143.001120.001134.001180013308100
2015-12-091166.001166.001125.001134.001560017750500
2015-12-081169.001169.001135.001155.002030023513300
2015-12-071135.001145.001116.001145.0046005219500
2015-12-041092.001135.001092.001130.0059006535200
2015-12-031145.001155.001110.001135.00970011067200
2015-12-021147.001152.001140.001145.0067007671700

   ※ 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