[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 
2017-12-133775.003795.003760.003795.0017006426000
2017-12-123910.003910.003765.003775.00580022081500
2017-12-113760.003910.003710.003850.00570021764500
2017-12-083745.003750.003670.003710.0019007053000
2017-12-073615.003700.003615.003700.00310011292000
2017-12-063630.003630.003455.003545.00390013721000
2017-12-053675.003675.003585.003630.00470017120000
2017-12-043450.003755.003450.003685.00810029200000
2017-12-013345.003445.003300.003410.0027009161500
2017-11-303495.003570.003300.003400.001330045708500
2017-11-293170.003170.003135.003165.0011003473000
2017-11-283100.003155.003085.003155.009002802000
2017-11-273145.003180.003120.003120.0029009105500
2017-11-243155.003155.003070.003080.0017005276500
2017-11-223000.003100.002997.003070.00510015430200
2017-11-212972.003020.002972.003010.0020006014700
2017-11-202973.002999.002962.002971.0021006254500
2017-11-173020.003020.002971.002971.00460013801300
2017-11-162980.003020.002880.003020.0033009759400
2017-11-153140.003140.002955.002960.00440013430500
2017-11-143095.003120.003095.003120.0011003422500
2017-11-133195.003195.003090.003105.0027008462500
2017-11-103185.003185.003080.003095.0025007815000
2017-11-093160.003295.003120.003120.001080034877500
2017-11-082946.003150.002920.003150.001010030775700
2017-11-072929.002936.002910.002911.00390011412100
2017-11-062941.002943.002885.002930.0028008189600
2017-11-022969.002980.002928.002980.00390011499600
2017-11-012998.003070.002980.002998.001050031697900
2017-10-312951.003030.002910.002998.001560046318500
2017-10-302725.002820.002725.002760.00520014433600
2017-10-272718.002718.002679.002718.00540014547000
2017-10-262613.002655.002613.002645.0021005553700
2017-10-252614.002617.002612.002612.0015003924000
2017-10-242605.002605.002605.002605.00100260500
2017-10-232607.002610.002595.002595.00420010947400
2017-10-202603.002619.002600.002605.00430011196100
2017-10-192648.002649.002620.002620.00490012887000
2017-10-182662.002667.002648.002648.00900023966800
2017-10-172635.002656.002635.002656.0015003965700
2017-10-162642.002642.002642.002642.00100264200
2017-10-132642.002642.002642.002642.007001849400
2017-10-122601.002642.002601.002642.0021005513900
2017-10-112599.002629.002599.002628.008002091100
2017-10-102620.002620.002600.002602.0014003649700
2017-10-062609.002634.002601.002625.0027007062400
2017-10-052642.002642.002615.002615.005001318200
2017-10-042645.002645.002643.002643.0017004494400
2017-10-032602.002640.002602.002640.0021005503000
2017-10-022639.002649.002581.002640.0032008375500
2017-09-292647.002647.002636.002636.006001586200
2017-09-282645.002659.002631.002659.001000026448200
2017-09-272729.002729.002711.002711.006001632000
2017-09-262679.002679.002679.002679.004001071600
2017-09-252697.002697.002650.002660.0015004011200
2017-09-222687.002700.002682.002700.0024006463600
2017-09-212649.002655.002649.002655.0015003975300
2017-09-202650.002650.002610.002649.0014003696700
2017-09-192631.002657.002631.002645.0022005818000
2017-09-152590.002629.002590.002624.0019004951100
2017-09-142652.002657.002591.002657.009002368100
2017-09-132622.002668.002617.002652.0024006339400
2017-09-122686.002693.002613.002613.0023006144000
2017-09-112531.002596.002531.002586.0012003076700
2017-09-082545.002545.002500.002500.0017004321800
2017-09-072485.002550.002485.002550.0025006262700
2017-09-062455.002535.002455.002535.0022005521800
2017-09-052640.002640.002535.002535.0021005385500
2017-09-042630.002680.002630.002680.00470012482300
2017-09-012733.002738.002610.002659.0034009155000
2017-08-312649.002737.002649.002708.0034009121700
2017-08-302600.002607.002566.002599.0011002859200
2017-08-292558.002558.002508.002553.0010002538300
2017-08-282482.002555.002482.002555.0021005236700
2017-08-252485.002485.002431.002450.00400983200
2017-08-242454.002480.002454.002466.0026006413900
2017-08-232423.002450.002423.002450.0021005132500
2017-08-222410.002423.002390.002423.0025006001700
2017-08-212370.002381.002370.002380.0027006417400
2017-08-182350.002370.002350.002356.0039009197700
2017-08-172334.002350.002320.002340.0025005838900
2017-08-162330.002330.002270.002315.0017003915700
2017-08-152222.002332.002222.002330.00560012894700
2017-08-142220.002222.002220.002222.0020004440300
2017-08-102250.002250.002210.002220.006001337000
2017-08-092275.002275.002240.002252.0030006778300
2017-08-082284.002287.002274.002274.0012002737700
2017-08-072303.002303.002265.002273.0018004092400
2017-08-042289.002289.002280.002280.00300684900
2017-08-032310.002314.002280.002286.008001838000
2017-08-022263.002305.002255.002305.0013002954900
2017-08-012332.002332.002220.002263.00450010220800
2017-07-312378.002380.002330.002332.00570013455600
2017-07-282285.002317.002285.002317.0038008735400
2017-07-272251.002284.002251.002280.0025005678700
2017-07-262198.002269.002198.002256.0018004048000
2017-07-252239.002250.002191.002198.0019004222400
2017-07-242230.002240.002230.002238.0010002234200
2017-07-212188.002250.002183.002240.0021004651900
2017-07-202170.002184.002170.002183.0020004357200
2017-07-192170.002185.002170.002175.0012002612000
2017-07-182173.002185.002168.002168.009001957300
2017-07-142184.002186.002175.002184.0017003706200
2017-07-132210.002210.002169.002184.0022004805200
2017-07-122181.002191.002181.002191.008001746200
2017-07-112200.002201.002195.002201.0010002198700
2017-07-102184.002184.002183.002183.00200436700
2017-07-072183.002184.002183.002183.00400873300
2017-07-062199.002233.002178.002233.0012002627300
2017-07-052230.002230.002192.002193.0019004184800
2017-07-042231.002240.002211.002239.0027006013200
2017-07-032162.002216.002162.002216.0034007430300
2017-06-302161.002180.002161.002165.0023004984300
2017-06-292146.002188.002146.002180.0018003921100
2017-06-282173.002189.002140.002140.0025005430600
2017-06-272229.002229.002197.002197.0027005966900
2017-06-262243.002243.002151.002232.00460010157000
2017-06-232367.002367.002209.002209.0035008017000
2017-06-222400.002400.002351.002380.00530012640600
2017-06-212262.002361.002262.002350.0041009552400
2017-06-202417.002417.002265.002278.00800018720600
2017-06-192413.002445.002362.002425.003060073784400
2017-06-162249.002265.002237.002263.001110024956900
2017-06-152102.002250.002102.002160.001790038731500
2017-06-141970.002049.001970.002049.001330026667200
2017-06-131920.001949.001915.001949.00530010237300
2017-06-121959.001959.001923.001930.0032006195600
2017-06-091949.001955.001945.001954.0049009544900
2017-06-081945.001950.001932.001932.0020003885800
2017-06-071920.001945.001920.001945.0027005213600
2017-06-061949.001954.001940.001945.00660012863300
2017-06-051942.001959.001932.001949.0031006023800
2017-06-021946.001946.001926.001930.0023004457700
2017-06-011915.001930.001915.001930.00640012298900
2017-05-311890.001915.001890.001904.0032006082600
2017-05-301910.001910.001890.001900.00860016339200
2017-05-291909.001909.001881.001906.0030005689900
2017-05-261918.001918.001865.001880.0042007919800
2017-05-251850.001925.001850.001900.001170022018500
2017-05-241822.001830.001810.001830.0033005999800
2017-05-231795.001810.001792.001810.0038006846900
2017-05-221785.001797.001775.001785.0041007313800
2017-05-191766.001766.001760.001760.0034005999900
2017-05-181721.001740.001711.001740.00820014145500
2017-05-171768.001775.001737.001741.00980017176100
2017-05-161794.001800.001760.001768.00680012086400
2017-05-151825.001875.001779.001794.001280023266500
2017-05-121782.001808.001760.001794.003280058272900
2017-05-111616.001689.001615.001665.00720011843900
2017-05-101645.001650.001580.001629.00710011437800
2017-05-091599.001608.001586.001608.0041006554700
2017-05-081600.001604.001585.001599.0019003022700
2017-05-021595.001610.001590.001590.0032005107800
2017-05-011603.001609.001596.001605.0022003525300
2017-04-281602.001630.001602.001630.0045007259400
2017-04-271655.001655.001621.001621.008001314500
2017-04-261631.001650.001630.001635.0034005568100
2017-04-251630.001640.001619.001630.0046007507000
2017-04-241601.001615.001582.001599.0060009597000
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

   ※ 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。 

Twitter