[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 
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
2016-04-141018.001019.001000.001018.0014001410900
2016-04-131029.001029.001001.001018.0016001626300
2016-04-121000.001029.001000.001029.00300302900
2016-04-111010.001014.00989.00993.0041004124000
2016-04-081040.001040.001000.001010.0028002824200
2016-04-071090.001090.001060.001060.00200215000
2016-04-061090.001090.001090.001090.00200218000
2016-04-051110.001110.001090.001090.0012001319900
2016-04-041109.001109.001109.001109.00100110900
2016-04-011159.001159.001120.001120.00500572900
2016-03-311159.001159.001159.001159.00100115900
2016-03-301170.001189.001170.001189.00400470900
2016-03-291180.001189.001180.001189.00600710500
2016-03-281229.001229.001226.001226.00500613700
2016-03-251211.001225.001211.001225.00800970300
2016-03-241210.001210.001210.001210.00200242000
2016-03-231200.001200.001200.001200.00300360000
2016-03-221215.001225.001210.001210.00500610000
2016-03-181210.001210.001185.001185.009001083500
2016-03-171230.001230.001230.001230.00100123000
2016-03-161198.001201.001180.001180.0012001419900
2016-03-151237.001240.001211.001211.00800983900
2016-03-141239.001245.001214.001219.0031003807700
2016-03-111269.001269.001269.001269.00100126900
2016-03-101225.001269.001225.001269.00200249400
2016-03-091202.001232.001202.001232.00200243400
2016-03-081250.001250.001232.001232.00400495800
2016-03-071250.001250.001250.001250.00100125000
2016-03-041231.001249.001231.001235.00800991900
2016-03-031279.001279.001226.001226.00400496100
2016-03-021280.001285.001225.001225.0010001261500
2016-03-011280.001280.001220.001220.00600762000
2016-02-291277.001277.001277.001277.00200255400
2016-02-261250.001250.001250.001250.00400500000
2016-02-251250.001250.001250.001250.00200250000
2016-02-241230.001230.001230.001230.00200246000
2016-02-231170.001230.001170.001230.00300363000
2016-02-221219.001235.001207.001230.0014001715800
2016-02-191230.001238.001230.001238.00500616600
2016-02-181200.001200.001199.001200.009001079900
2016-02-171230.001240.001173.001173.009001089700
2016-02-161100.001140.001100.001140.0021002382000
2016-02-151037.001071.001037.001070.0030003145600
2016-02-121000.001122.001000.001036.0016001647100
2016-02-101279.001279.001180.001180.0029003512500
2016-02-091280.001280.001189.001189.0019002352300
2016-02-081250.001250.001250.001250.00200250000
2016-02-051245.001245.001235.001235.0012001490500
2016-02-041260.001260.001251.001251.00400503100
2016-02-031281.001300.001260.001260.0020002560200
2016-02-021334.001390.001280.001280.00840011054000
2016-02-011365.001368.001330.001340.0038005128100
2016-01-291435.001480.001290.001377.001940026481700
2016-01-281600.001625.001600.001625.00200322500
2016-01-271625.001625.001625.001625.00600975000
2016-01-261625.001625.001625.001625.00100162500
2016-01-251510.001659.001510.001625.0016002563300
2016-01-221418.001470.001418.001470.0013001866400
2016-01-211497.001500.001448.001448.0021003095500
2016-01-201507.001507.001500.001500.00600901900
2016-01-191579.001579.001579.001579.00100157900
2016-01-181550.001550.001550.001550.00600930000
2016-01-151585.001585.001585.001585.00100158500
2016-01-141580.001600.001580.001580.009001430500
2016-01-131589.001641.001589.001641.0011001760300
2016-01-121700.001700.001589.001589.007001136900
2016-01-081642.001650.001642.001650.0015002472700
2016-01-071655.001658.001650.001655.0016002643300
2016-01-061696.001697.001655.001658.0019003206100
2016-01-051731.001749.001695.001695.006001026500
2016-01-041680.001719.001679.001691.0014002364500
2015-12-301701.001715.001700.001701.0010001706100
2015-12-291720.001745.001700.001701.0021003615100
2015-12-281758.001758.001754.001754.00300527000
2015-12-251750.001750.001705.001705.0010001729600
2015-12-241750.001788.001750.001750.006001053800
2015-12-221750.001790.001750.001750.0019003377600
2015-12-211711.001750.001711.001750.0030005140800
2015-12-181706.001810.001700.001774.0025004426200
2015-12-171725.001725.001725.001725.0013002242500
2015-12-161700.001700.001700.001700.00500850000
2015-12-151715.001715.001675.001700.009001533600
2015-12-141711.001711.001674.001674.0021003589300
2015-12-111751.001751.001751.001751.00200350200
2015-12-101730.001730.001664.001671.006001009700
2015-12-091800.001800.001731.001736.00400702700
2015-12-081755.001755.001740.001740.00500874500
2015-12-071780.001780.001780.001780.00100178000
2015-12-0400
2015-12-031800.001800.001760.001760.00200356000
2015-12-021819.001819.001780.001780.00500895900
2015-12-011770.001770.001770.001770.00100177000
2015-11-301800.001800.001770.001770.006001069000
2015-11-271760.001835.001760.001835.0022003959500
2015-11-261703.001760.001703.001760.0011001910600

   ※ 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