[3316 JQスタンダード] 東京日産コンピュータシステム 日足 時系列データ

[3316 JQスタンダード] 東京日産コンピュータシステム (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211603.001620.001602.001608.0042006763200
2017-04-201610.001610.001592.001603.0018002884100
2017-04-191604.001615.001604.001610.0022003538600
2017-04-181605.001650.001590.001604.0017002740500
2017-04-171501.001605.001501.001605.0040006242200
2017-04-141522.001528.001500.001527.0023003490800
2017-04-131460.001514.001451.001514.0035005200200
2017-04-121500.001500.001420.001500.001150016836400
2017-04-111560.001560.001528.001559.0017002617500
2017-04-101600.001600.001600.001600.00300480000
2017-04-071600.001600.001557.001597.0024003789800
2017-04-061611.001646.001550.001583.0057009003100
2017-04-051655.001657.001615.001648.0036005898000
2017-04-041723.001724.001670.001670.0030005117600
2017-04-031749.001750.001731.001731.0010001747500
2017-03-311732.001742.001732.001742.006001040500
2017-03-301750.001750.001740.001740.006001049000
2017-03-291716.001755.001716.001749.0024004163300
2017-03-281735.001755.001734.001755.0013002256500
2017-03-271770.001770.001733.001733.0015002620900
2017-03-241742.001754.001733.001733.0021003657300
2017-03-231758.001769.001755.001759.0023004045400
2017-03-221788.001788.001755.001760.0036006352700
2017-03-211755.001788.001755.001788.0021003702400
2017-03-171778.001778.001755.001756.0047008263400
2017-03-161752.001780.001752.001779.0022003897500
2017-03-151766.001780.001756.001756.0018003179900
2017-03-141787.001787.001765.001765.0035006183700
2017-03-131766.001812.001764.001788.0037006583600
2017-03-101770.001770.001764.001764.007001236600
2017-03-091780.001780.001711.001764.0031005447400
2017-03-081780.001799.001776.001779.009001605800
2017-03-071779.001781.001779.001781.0013002314100
2017-03-0600
2017-03-031780.001780.001770.001772.0010001773100
2017-03-021775.001800.001775.001780.0018003222300
2017-03-011770.001775.001753.001775.0021003707800
2017-02-281790.001790.001752.001770.0051009001100
2017-02-271799.001800.001760.001791.0049008728100
2017-02-241760.001800.001751.001800.0032005656600
2017-02-231783.001783.001751.001773.0022003895500
2017-02-221785.001785.001783.001783.007001249200
2017-02-211776.001810.001776.001783.0025004485800
2017-02-201809.001811.001795.001800.0022003969400
2017-02-171839.001839.001809.001809.0010001816800
2017-02-161810.001842.001802.001842.0013002383500
2017-02-151810.001811.001808.001810.0014002534100
2017-02-141848.001848.001808.001808.0012002185000
2017-02-131850.001859.001843.001843.0018003331600
2017-02-101763.001843.001763.001843.0036006534100
2017-02-091779.001779.001759.001770.0023004081300
2017-02-081738.001785.001735.001771.0052009123200
2017-02-071820.001820.001732.001773.001510026845000
2017-02-061863.001863.001840.001860.00580010742400
2017-02-031900.001924.001880.001880.00730013876200
2017-02-021970.001970.001915.001915.0044008573400
2017-02-011925.001979.001921.001955.001330025915400
2017-01-311829.001930.001829.001891.003480065244500
2017-01-301780.001800.001753.001797.00790014004900
2017-01-271800.001800.001780.001785.0034006072400
2017-01-261754.001791.001754.001782.00880015610200
2017-01-251749.001769.001723.001754.001010017617200
2017-01-241735.001735.001700.001714.001250021386300
2017-01-231900.001900.001702.001756.0062600113135700
2017-01-201835.001843.001835.001843.0019003490700
2017-01-191843.001843.001830.001832.0012002203500
2017-01-181823.001829.001812.001821.0012002185300
2017-01-171839.001842.001824.001842.006001098000
2017-01-161845.001845.001824.001824.008001468400
2017-01-131821.001838.001816.001824.007001275000
2017-01-121830.001838.001810.001825.00640011630000
2017-01-111848.001848.001816.001842.0023004218300
2017-01-101850.001850.001849.001849.007001294900
2017-01-061823.001826.001823.001824.007001276800
2017-01-051866.001866.001827.001832.0014002572500
2017-01-041834.001868.001834.001868.007001287300
2016-12-301818.001822.001813.001822.007001272700
2016-12-291835.001835.001811.001814.0012002185600
2016-12-281830.001843.001807.001842.0011002011500
2016-12-271836.001847.001757.001830.0045008107100
2016-12-261860.001860.001822.001836.009001650900
2016-12-221850.001850.001824.001824.0021003869300
2016-12-211850.001869.001844.001850.0011002042300
2016-12-201860.001860.001850.001850.0012002230300
2016-12-191850.001860.001823.001860.0036006640100
2016-12-161847.001863.001815.001824.0032005871100
2016-12-151821.001821.001780.001788.0010001792400
2016-12-141819.001819.001750.001781.0026004628100
2016-12-131780.001800.001780.001800.0012002151100
2016-12-121812.001820.001780.001780.0015002694000
2016-12-091784.001811.001784.001811.0015002701100
2016-12-081830.001850.001803.001803.0033006025900
2016-12-071820.001830.001820.001830.008001458300
2016-12-061850.001850.001829.001830.0020003676600
2016-12-051833.001850.001833.001850.00300553300
2016-12-021888.001888.001816.001833.00700012852300
2016-12-011879.001879.001840.001860.0033006160600
2016-11-301800.001840.001799.001821.0051009284100
2016-11-291773.001786.001769.001783.0051009066900
2016-11-281700.001779.001674.001773.001530026277500
2016-11-251737.001755.001690.001690.0043007432900
2016-11-241731.001751.001730.001750.0021003656700
2016-11-221753.001753.001750.001750.0018003151800
2016-11-211774.001776.001753.001753.0031005468100
2016-11-181760.001776.001740.001750.0035006142600
2016-11-171800.001800.001766.001800.0015002665500
2016-11-161814.001814.001790.001795.0019003414800
2016-11-151819.001819.001796.001796.0034006148400
2016-11-141782.001806.001782.001806.0012002158200
2016-11-111787.001800.001782.001782.0039006970900
2016-11-101800.001815.001752.001784.0037006645300
2016-11-091780.001820.001617.001663.001430024746500
2016-11-081749.001849.001740.001820.00900016010200
2016-11-071605.001770.001599.001735.001250021068300
2016-11-041586.001600.001585.001600.0028004455000
2016-11-021623.001648.001601.001612.0043006972400
2016-11-011648.001648.001616.001647.0033005411100
2016-10-311629.001657.001595.001614.001310021297800
2016-10-281510.001540.001500.001540.0053008053400
2016-10-271518.001518.001499.001500.0013001955300
2016-10-261505.001505.001490.001500.0013001944900
2016-10-251489.001520.001489.001505.0031004659600
2016-10-241470.001480.001469.001480.0023003393800
2016-10-211468.001479.001468.001471.0010001472600
2016-10-201471.001471.001465.001468.0013001908300
2016-10-191465.001471.001465.001471.007001026100
2016-10-181476.001476.001460.001461.0015002199300
2016-10-171493.001493.001471.001471.00400592800
2016-10-141429.001470.001429.001470.007001016300
2016-10-131475.001475.001455.001455.0020002933300
2016-10-121460.001470.001460.001463.0020002930700
2016-10-111422.001444.001420.001444.0019002716700
2016-10-071419.001419.001419.001419.00100141900
2016-10-061410.001416.001403.001403.00500704900
2016-10-051392.001417.001392.001410.00600841500
2016-10-041379.001414.001379.001392.00700973900
2016-10-031380.001381.001375.001376.00600827200
2016-09-301372.001400.001372.001377.0010001389200
2016-09-291386.001387.001367.001385.00700967600
2016-09-281388.001400.001388.001388.0017002367300
2016-09-271395.001409.001383.001388.0031004316300
2016-09-261409.001419.001398.001400.0040005638000
2016-09-231390.001390.001383.001387.0012001666300
2016-09-211380.001380.001364.001364.0020002750800
2016-09-201386.001388.001380.001384.0053007343200
2016-09-161363.001385.001360.001378.0028003825800
2016-09-151345.001348.001333.001348.00500671600
2016-09-141348.001355.001348.001355.00600812300
2016-09-131342.001348.001331.001348.0011001475300
2016-09-121345.001345.001345.001345.00300403500
2016-09-091347.001347.001347.001347.00100134700
2016-09-081349.001360.001349.001360.008001085100
2016-09-071348.001350.001348.001349.0013001754100
2016-09-061330.001335.001330.001335.00700932400
2016-09-051320.001360.001276.001321.0072009524100
2016-09-021335.001335.001300.001315.0010001310400
2016-09-011295.001345.001295.001328.0058007590700
2016-08-3100
2016-08-301241.001241.001211.001211.0022002715200
2016-08-291245.001245.001245.001245.00300373500
2016-08-261210.001215.001210.001215.00400485500
2016-08-251223.001223.001223.001223.00300366900
2016-08-241225.001225.001225.001225.00100122500
2016-08-231200.001200.001170.001170.00500594000
2016-08-221185.001195.001185.001195.0012001431000
2016-08-191205.001215.001185.001185.0022002661400
2016-08-181205.001212.001203.001212.0018002176700
2016-08-171173.001205.001161.001197.0069008171600
2016-08-161185.001185.001185.001185.00800948000
2016-08-151180.001197.001180.001185.00500592200
2016-08-121135.001180.001135.001174.0043005025300
2016-08-101160.001160.001130.001160.0026003005600
2016-08-091105.001130.001105.001130.00500556600
2016-08-0800
2016-08-051111.001111.001085.001100.0010001107000
2016-08-041120.001120.001120.001120.00300336000
2016-08-031121.001121.001121.001121.00800896800
2016-08-0200
2016-08-011175.001175.001120.001120.001520017459600
2016-07-291150.001171.001150.001167.0033003820900
2016-07-281140.001140.001110.001139.0014001585000
2016-07-271122.001122.001122.001122.00500561000
2016-07-261095.001097.001092.001092.0012001314500
2016-07-251113.001113.001095.001095.00800887500
2016-07-221110.001120.001068.001120.0014001547700
2016-07-211121.001121.001090.001110.0012001327100
2016-07-201092.001122.001092.001101.00900995700
2016-07-1900
2016-07-151100.001100.001100.001100.00200220000
2016-07-141100.001100.001100.001100.00400440000
2016-07-131117.001117.001117.001117.00100111700
2016-07-121145.001145.001129.001129.00600679000
2016-07-111160.001160.001160.001160.00300348000
2016-07-0800
2016-07-071060.001070.001060.001070.00200213000
2016-07-061070.001070.001060.001060.00400425800
2016-07-0500
2016-07-041070.001081.001070.001076.0010001076400
2016-07-011063.001070.001063.001070.00900959900
2016-06-301059.001059.001059.001059.00100105900
2016-06-291110.001110.001059.001059.00300325800
2016-06-281100.001100.001100.001100.00100110000
2016-06-271101.001101.001101.001101.00500550500
2016-06-241100.001100.001048.001048.00700759600
2016-06-231140.001140.001090.001094.00400441400
2016-06-221138.001138.001089.001089.00700783100
2016-06-211144.001144.001114.001114.00400448600
2016-06-201119.001149.001119.001146.00500567900
2016-06-171035.001035.001035.001035.00400414000
2016-06-161053.001053.001042.001042.0015001573000
2016-06-151077.001077.001055.001062.0012001283600
2016-06-141110.001110.001088.001088.0014001549600
2016-06-131111.001126.001111.001112.0025002785600
2016-06-101138.001138.001138.001138.00100113800
2016-06-091138.001138.001138.001138.00100113800
2016-06-081156.001156.001150.001150.00400461200
2016-06-071156.001156.001156.001156.00200231200
2016-06-061111.001168.001111.001168.00300339000
2016-06-0300
2016-06-021170.001170.001113.001113.0015001705600
2016-06-011168.001168.001140.001140.00700804700
2016-05-311160.001180.001150.001180.0010001160000
2016-05-301159.001180.001159.001170.0011001286400
2016-05-271176.001176.001140.001141.00700809300
2016-05-261120.001120.001111.001120.0016001791100
2016-05-251110.001140.001110.001115.0011001236700
2016-05-241126.001126.001060.001100.0026002821000
2016-05-231264.001264.001165.001186.0028003482900
2016-05-201089.001130.001089.001130.00200221900
2016-05-191100.001100.001100.001100.00200220000
2016-05-181067.001080.001067.001080.00800854900
2016-05-171120.001121.001097.001097.0016001767600
2016-05-161125.001125.001113.001113.00400448800
2016-05-131145.001150.001100.001119.0019002127800
2016-05-121103.001110.001100.001100.0033003651300
2016-05-111038.001148.001038.001115.0021002342500
2016-05-101054.001055.001038.001038.00500522300
2016-05-091021.001049.001021.001040.00600621100
2016-05-061026.001026.001025.001025.00600615300
2016-05-021062.001062.001021.001021.00600618600
2016-04-281073.001073.001073.001073.00100107300
2016-04-271085.001085.001054.001084.00600647600
2016-04-261055.001055.001055.001055.00100105500
2016-04-251040.001100.001040.001056.0026002791900
2016-04-221025.001040.001025.001040.0025002571700
2016-04-211020.001020.001020.001020.00200204000
2016-04-201009.001015.001009.001015.00200202400
2016-04-191010.001015.001010.001015.0021002122000
2016-04-181011.001012.001004.001008.0011001107900
2016-04-151015.001015.001015.001015.00100101500

   ※ 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