[3641 JQスタンダード] パピレス 日足 時系列データ

[3641 JQスタンダード] パピレス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233275.003310.003085.003130.0079000253487500
2017-06-223230.003290.003215.003265.0062900204894000
2017-06-213060.003205.003060.003205.0069900220266500
2017-06-203060.003060.003010.003060.0033900103034000
2017-06-192991.003040.002886.003025.0048300144335100
2017-06-163025.003055.002989.002991.0041200124039100
2017-06-153010.003050.002971.003040.0038200115276300
2017-06-143080.003105.002980.003010.0067800204841000
2017-06-133080.003095.003015.003080.0062300190005500
2017-06-123180.003185.003000.003105.0052100162251000
2017-06-093190.003230.003180.003200.0035200112697000
2017-06-083260.003280.003160.003160.0047300152145500
2017-06-073320.003320.003240.003260.0032400106086500
2017-06-063330.003330.003210.003290.0062900205757500
2017-06-053250.003410.003245.003325.0076600256412500
2017-06-023400.003445.003225.003245.00120700405257000
2017-06-013210.003385.003210.003375.00158000522303000
2017-05-313200.003245.003160.003215.0054800176202000
2017-05-303200.003270.003105.003165.0088100282587500
2017-05-293120.003220.003070.003220.0078000248326500
2017-05-263110.003110.003025.003100.0063600194805500
2017-05-253120.003155.003080.003095.0046500144670000
2017-05-243160.003160.003090.003105.0040100125080500
2017-05-233270.003275.003125.003150.0055200176242000
2017-05-223190.003240.003170.003235.0043800140585500
2017-05-193090.003235.003085.003125.0054900173864000
2017-05-183080.003175.003060.003090.0066700206687000
2017-05-173205.003265.003190.003205.0058100187325000
2017-05-163065.003290.003065.003240.00142600455555000
2017-05-152885.003065.002885.003040.00218700645742500
2017-05-123125.003125.003060.003125.0059700184527500
2017-05-113140.003140.003065.003135.0048700151319000
2017-05-103130.003155.003035.003130.0078800243923000
2017-05-093200.003245.003095.003105.00105800334245000
2017-05-083330.003330.003145.003185.0097400313742000
2017-05-023000.003190.002982.003190.00158800490640000
2017-05-012950.002990.002905.002990.0043100127330200
2017-04-282934.002970.002867.002970.0074700218474900
2017-04-272933.002933.002900.002920.0037000107695500
2017-04-262904.002950.002903.002914.0035500103789600
2017-04-252869.002950.002863.002894.0036600106270100
2017-04-242965.002970.002869.002869.0042300122900000
2017-04-212906.002972.002885.002951.0042500123664600
2017-04-202922.002946.002878.002887.0038100110691200
2017-04-192897.003025.002879.002918.0046500137771500
2017-04-183050.003070.002875.002900.0074700220522600
2017-04-172723.002887.002715.002859.0050300141388200
2017-04-142803.002868.002745.002766.0036100100731300
2017-04-132600.002846.002600.002830.0089300241794200
2017-04-122855.002865.002697.002731.0076900212225800
2017-04-113020.003020.002903.002930.0038400112898800
2017-04-103065.003080.002976.003020.0046000139063600
2017-04-072872.003070.002855.003000.0095400284424700
2017-04-062900.002950.002823.002892.0078100224739600
2017-04-052941.003085.002920.002981.0055800166749000
2017-04-043130.003140.002871.002985.00122300367765300
2017-04-033400.003400.003095.003190.00100000323352500
2017-03-313415.003420.003310.003375.0032400109046500
2017-03-303445.003460.003350.003380.0057200195313500
2017-03-293330.003455.003270.003405.0080200270273000
2017-03-286600.006690.006540.006550.0023400154722000
2017-03-276710.006710.006480.006530.0030700201515000
2017-03-246630.006750.006500.006750.0034600230441000
2017-03-236490.006700.006460.006590.0028200185366000
2017-03-226570.006680.006510.006590.0029500194270000
2017-03-216610.006800.006610.006730.0029300196759000
2017-03-176850.006850.006580.006700.0070300470872000
2017-03-166460.006860.006360.006850.00120700796528000
2017-03-156420.006450.006150.006160.0044400278233000
2017-03-146440.006500.006260.006460.0041700266412000
2017-03-136680.006810.006360.006500.0055600365003000
2017-03-106910.006940.006600.006710.0044700301595000
2017-03-096490.006870.006480.006820.0046100309322000
2017-03-086590.006720.006520.006540.0047000309801000
2017-03-076960.007200.006560.006710.0093000637815000
2017-03-066850.006980.006730.006860.0054700375945000
2017-03-036800.006800.006480.006630.0043700289283000
2017-03-026690.007040.006650.006740.00123300839799000
2017-03-016180.006620.006180.006490.0064500412416000
2017-02-286060.006370.006010.006180.0042100261979000
2017-02-276300.006300.006060.006100.0041300254778000
2017-02-245940.006310.005910.006300.0064200395106000
2017-02-235830.006010.005790.005910.0026700158021000
2017-02-225800.005910.005800.005820.0017900104469000
2017-02-215860.005910.005700.005810.0045400263124000
2017-02-205920.006150.005760.005910.0050100299846000
2017-02-176180.006180.005850.005890.0060800363175000
2017-02-165740.006200.005730.006100.0075600449878000
2017-02-155950.006020.005600.005650.0067900393731000
2017-02-145510.005950.005380.005850.00152400871462000
2017-02-135450.005610.005300.005610.0099300549380000
2017-02-104985.005050.004830.004910.0037900186238000
2017-02-095050.005220.004870.004915.0059600299724500
2017-02-084750.004990.004680.004980.0056600275235000
2017-02-074850.004870.004680.004720.0029900142082000
2017-02-064650.004850.004630.004850.0048800233153500
2017-02-034700.004810.004550.004595.0037400174484500
2017-02-024800.004885.004670.004710.0033800160780500
2017-02-014820.004940.004630.004760.0064500308955500
2017-01-314450.004850.004335.004705.00105700493593000
2017-01-304290.004555.004275.004505.0059600266033500
2017-01-274335.004335.004235.004265.001790076676500
2017-01-264400.004410.004315.004330.001650071765500
2017-01-254200.004390.004200.004390.0023500101461500
2017-01-244335.004340.004160.004200.0024400103635500
2017-01-234275.004395.004250.004320.002270098377000
2017-01-204070.004320.004035.004310.0045600192246500
2017-01-194120.004165.004015.004070.001240050628500
2017-01-184030.004140.004010.004120.001170047594500
2017-01-174115.004115.003950.004075.0034400138808500
2017-01-164310.004310.004105.004130.001480062377000
2017-01-134210.004280.004180.004275.00990041950500
2017-01-124150.004305.004145.004240.0042600179940500
2017-01-114095.004135.004080.004090.001260051703000
2017-01-104095.004200.004060.004125.0027100111811000
2017-01-064220.004245.004070.004135.0052600217239000
2017-01-054360.004360.004200.004290.0050000213250500
2017-01-044585.004680.004360.004360.0076300342838500
2016-12-304200.004505.004200.004505.0031900140008000
2016-12-294215.004505.004155.004320.0045700199830000
2016-12-284450.004460.004195.004265.0039200168372000
2016-12-274205.004540.004125.004285.0097400423252000
2016-12-263885.004170.003840.004065.0035700144206000
2016-12-223870.003920.003835.003855.001550059895500
2016-12-213945.003985.003860.003925.0029700115914500
2016-12-203810.003925.003745.003925.002470095107000
2016-12-193950.003950.003750.003800.001860070865000
2016-12-163810.003950.003810.003880.001530059393000
2016-12-153775.003785.003700.003745.001360051067500
2016-12-143995.004005.003755.003775.0026000100347500
2016-12-133735.003935.003680.003930.0029200112071500
2016-12-123810.003845.003665.003700.002440090775000
2016-12-093705.003795.003600.003775.0033900125592500
2016-12-083865.003865.003705.003770.0034000128610500
2016-12-073910.003940.003845.003865.001930075228000
2016-12-064000.004050.003905.003905.001290051086000
2016-12-053810.004020.003690.003980.0034800134667000
2016-12-023865.004020.003855.003880.0028500112078000
2016-12-014130.004135.003780.003900.0065900259069000
2016-11-304215.004245.004100.004130.0027700115114500
2016-11-294190.004250.004140.004215.0028200118021500
2016-11-284045.004290.003960.004260.0051500214321000
2016-11-253995.004105.003765.003940.0046100180669000
2016-11-244110.004160.003950.003995.0048300193820500
2016-11-224370.004390.004100.004165.0073500307609500
2016-11-214500.004685.004385.004405.0066600302557000
2016-11-184435.004470.004330.004350.0025800113119000
2016-11-174385.004565.004300.004385.0059300261487000
2016-11-164235.004480.004205.004455.0052900228573000
2016-11-154060.004480.003950.004285.0076800325073000
2016-11-144380.004400.004035.004090.0096400401945000
2016-11-113830.004335.003745.004295.00143500594934500
2016-11-103600.003800.003600.003685.0053100197126000
2016-11-093570.003590.003210.003400.00105100357080500
2016-11-083700.003740.003375.003590.0073000260283500
2016-11-073685.003840.003620.003700.0072400269003000
2016-11-043550.003665.003415.003585.00110400392202000
2016-11-023320.003680.003305.003595.00247300866040500
2016-11-013295.003295.003295.003295.001790058980500
2016-10-312914.002914.002780.002791.001810051316400
2016-10-282929.002940.002885.002915.001170034210400
2016-10-272903.002960.002820.002885.001490042795100
2016-10-262919.002995.002919.002937.002510074271900
2016-10-252850.002907.002816.002905.001400039979100
2016-10-242930.002976.002835.002851.002800081353700
2016-10-212940.003015.002866.002921.003260096355800
2016-10-202821.002988.002742.002957.0048900139887800
2016-10-192900.002901.002715.002850.0051300145247100
2016-10-183000.003000.002851.002930.0064200189167600
2016-10-172867.003055.002781.002970.00122700357881500
2016-10-142558.002810.002551.002740.0098600265271100
2016-10-132601.002638.002538.002605.0067400175309800
2016-10-122575.002618.002467.002587.0081600209146300
2016-10-112440.002588.002404.002555.0097900243458500
2016-10-072403.002432.002355.002366.001970047039500
2016-10-062363.002434.002316.002400.0052600125585300
2016-10-052250.002308.002231.002301.003340075876800
2016-10-042179.002220.002167.002220.001170025629600
2016-10-032170.002187.002164.002179.002080045258500
2016-09-302100.002145.002063.002136.001400029288000
2016-09-292137.002140.002119.002121.00840017878500
2016-09-282175.002196.002130.002137.001700036477200
2016-09-272170.002199.002130.002196.001290027984800
2016-09-262152.002189.002141.002172.002230048317600
2016-09-232054.002134.002036.002115.001790037424100
2016-09-212002.002040.001997.002034.001370027603700
2016-09-202015.002020.001994.002003.001560031316700
2016-09-161933.001978.001928.001978.00900017533400
2016-09-151936.001945.001926.001932.00600011597000
2016-09-141973.001973.001933.001943.00960018782200
2016-09-132000.002000.001957.001962.00650012813100
2016-09-122013.002014.001951.001968.001780035218800
2016-09-092011.002027.002006.002015.00600012088400
2016-09-082044.002044.002021.002036.0039007945700
2016-09-072003.002025.001995.002023.001240024973000
2016-09-061987.002006.001986.001986.001110022159600
2016-09-052000.002029.001985.001987.0042008419500
2016-09-022009.002028.001985.001999.00710014189200
2016-09-012000.002021.001984.002009.00830016647900
2016-08-312020.002020.002000.002011.0029005829600
2016-08-302002.002035.001976.002005.00960019255600
2016-08-292035.002035.002010.002016.00620012539800
2016-08-262004.002070.001989.002056.001170023787400
2016-08-251969.002006.001922.001975.00750014669000
2016-08-241968.001977.001941.001961.00540010562000
2016-08-231950.001973.001923.001968.00880017213500
2016-08-221966.001966.001900.001911.001750033614600
2016-08-192024.002024.001963.001969.001770035196900
2016-08-182065.002070.002020.002027.00810016523200
2016-08-172031.002099.002014.002068.002230045634200
2016-08-162125.002168.002061.002065.002150045566400
2016-08-152188.002280.002112.002125.004080089119200
2016-08-122030.002199.002030.002182.0062800131693900
2016-08-102006.002027.001976.001994.002400048047100
2016-08-091885.001978.001866.001966.001910036629500
2016-08-081921.001921.001860.001865.001970037446800
2016-08-051841.001861.001835.001835.001150021254100
2016-08-041895.001895.001830.001867.002030037717700
2016-08-031931.001969.001898.001906.001840035343400
2016-08-022000.002000.001946.001946.001180023269900
2016-08-011965.002004.001924.001963.001390027428700
2016-07-291900.001965.001875.001965.001460027913900
2016-07-281963.001963.001907.001913.001790034521500
2016-07-272037.002044.001936.001963.003620071520500
2016-07-262070.002092.001997.002037.002340047204900
2016-07-252096.002117.002052.002080.001050021977100
2016-07-222168.002168.002085.002108.00820017316500
2016-07-212174.002174.002114.002143.00770016449600
2016-07-202138.002154.002100.002144.00660014024700
2016-07-192020.002140.002016.002138.002380049664200
2016-07-152210.002210.002006.002056.003800078941700
2016-07-142147.002228.002131.002220.001580034721500
2016-07-132145.002147.002109.002135.002050043806900
2016-07-122120.002124.002081.002105.00930019551600
2016-07-112138.002155.002070.002090.002480052324700
2016-07-082128.002128.002035.002088.001340027910400
2016-07-072210.002237.002100.002127.002220047512400
2016-07-062187.002238.002160.002238.001470032303900
2016-07-052341.002341.002239.002242.001550035202000
2016-07-042330.002338.002300.002316.001270029478400
2016-07-012245.002300.002230.002300.001480033637600
2016-06-302240.002248.002203.002237.002630058760900
2016-06-292121.002180.002115.002160.002110045421800
2016-06-282130.002187.002040.002118.004240089761000
2016-06-272075.002255.002070.002230.003460075466000
2016-06-242448.002449.001995.002099.0054100118028300
2016-06-232198.002340.002181.002333.002360053392000
2016-06-222350.002350.002239.002239.00980022288900
2016-06-212322.002390.002301.002339.002000046916600
2016-06-202190.002369.002190.002312.002230050984400

   ※ 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