[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 
2017-12-131889.001900.001845.001892.00127600239686900
2017-12-121880.001913.001874.001894.0060100113864100
2017-12-111872.001906.001842.001891.00115000215778800
2017-12-081880.001894.001854.001875.00111700209677700
2017-12-071860.001887.001848.001872.00117400218987800
2017-12-061883.001907.001836.001850.00151000281320100
2017-12-051841.001859.001827.001850.00176500325441900
2017-12-041954.001967.001831.001853.00212800400253300
2017-12-011976.001979.001948.001954.0065000127410300
2017-11-301953.001985.001948.001985.004470088026900
2017-11-291955.001977.001941.001957.0073000142763400
2017-11-281999.002003.001953.001956.0079300156548100
2017-11-272035.002044.001990.002012.0083300168268200
2017-11-241945.001986.001945.001974.0071600140651600
2017-11-221915.002033.001904.001937.00323200634127600
2017-11-211902.001987.001867.001954.00161200312617400
2017-11-201801.001943.001801.001913.00205500387002500
2017-11-171848.001855.001775.001800.00166100299633900
2017-11-161752.001839.001752.001837.00206900371925600
2017-11-151820.001859.001751.001752.00482300863512600
2017-11-141883.001941.001815.001829.0010193001897222700
2017-11-132063.002063.002063.002063.002500051575000
2017-11-102536.002589.002527.002563.003080078660600
2017-11-092578.002610.002522.002552.0060300155143800
2017-11-082600.002600.002537.002565.0059100152082300
2017-11-072524.002586.002504.002579.0094500241474400
2017-11-062490.002535.002490.002524.0055500139548700
2017-11-022531.002532.002489.002493.002990074837100
2017-11-012554.002554.002487.002531.0077900195346200
2017-10-312460.002570.002459.002554.0041700104934900
2017-10-302476.002486.002458.002463.0044000108466500
2017-10-272460.002482.002456.002461.0058700144723300
2017-10-262501.002540.002462.002462.003760093883900
2017-10-252515.002523.002468.002502.0050800127135000
2017-10-242450.002539.002426.002515.0056900141079200
2017-10-232461.002471.002406.002448.0089000217280600
2017-10-202340.002477.002340.002477.00109100264970300
2017-10-192320.002338.002309.002338.003730086752900
2017-10-182354.002366.002305.002310.0043700101804400
2017-10-172380.002394.002345.002354.0045200106851700
2017-10-162371.002441.002370.002384.0090600217866400
2017-10-132395.002395.002351.002370.0050100118830400
2017-10-122379.002398.002358.002398.0043400103205800
2017-10-112400.002411.002335.002352.0091200215998100
2017-10-102426.002434.002383.002413.0074100178444600
2017-10-062445.002471.002377.002458.00114200275400500
2017-10-052541.002541.002466.002466.0095100237537300
2017-10-042617.002617.002537.002549.0050800130478500
2017-10-032650.002665.002609.002617.003400089541500
2017-10-022580.002645.002569.002645.0053600140451400
2017-09-292573.002590.002555.002565.002900074454400
2017-09-282591.002606.002572.002572.003080079764800
2017-09-272557.002619.002557.002572.002380061516000
2017-09-262568.002578.002541.002545.003660093597500
2017-09-252582.002624.002547.002580.0045000116192300
2017-09-222582.002593.002530.002584.0059200151995700
2017-09-212593.002645.002556.002592.0067700176346500
2017-09-202639.002648.002572.002576.0060400157112600
2017-09-192553.002628.002541.002592.0085700221159500
2017-09-152460.002523.002458.002511.003950098302900
2017-09-142458.002483.002445.002446.002030049980000
2017-09-132429.002470.002429.002431.003190077958800
2017-09-122510.002527.002440.002445.0052300129734600
2017-09-112398.002493.002389.002475.0060100147688400
2017-09-082478.002499.002354.002373.00151600366404200
2017-09-072502.002550.002475.002499.0066900167546600
2017-09-062469.002564.002461.002521.0042900107440800
2017-09-052520.002535.002480.002519.0094000235513700
2017-09-042600.002600.002512.002520.00100000254008700
2017-09-012568.002650.002567.002624.0045400118402100
2017-08-312550.002586.002542.002580.003220082413600
2017-08-302549.002569.002533.002542.003820097417100
2017-08-292521.002606.002519.002545.0072000183422800
2017-08-282570.002577.002528.002538.0052500133478800
2017-08-252550.002617.002550.002571.0044900116316600
2017-08-242554.002581.002532.002552.0065100165936100
2017-08-232628.002628.002535.002542.0059000151366000
2017-08-222530.002646.002530.002601.0077100201005300
2017-08-212500.002565.002484.002515.0083400210440000
2017-08-182562.002597.002500.002523.0095700243018800
2017-08-172565.002662.002551.002580.0089000230790300
2017-08-162615.002635.002545.002568.00135700349311100
2017-08-152690.002698.002589.002615.00260700682400200
2017-08-142745.002799.002637.002673.00265900719488400
2017-08-102990.003090.002978.003065.0067500205984500
2017-08-093070.003070.002945.002975.003340099771700
2017-08-082998.003045.002986.003020.002000060390800
2017-08-073015.003015.002965.002981.002320069316600
2017-08-042983.003060.002975.003010.001040031303100
2017-08-033055.003055.002960.002983.002530075581200
2017-08-022991.003065.002990.003035.002270068675200
2017-08-013110.003115.002950.002991.0058600176235400
2017-07-313100.003130.003050.003130.002260069906000
2017-07-283120.003130.003005.003085.0051800159349500
2017-07-273175.003175.003110.003130.002870089882000
2017-07-263210.003215.003165.003175.003120099484000
2017-07-253170.003210.003100.003195.0050900160688000
2017-07-243040.003195.003025.003195.0092500290271500
2017-07-213000.003065.002998.003025.0067000203050200
2017-07-202881.002999.002881.002998.003320097773300
2017-07-192871.002898.002868.002886.00890025686100
2017-07-182883.002899.002842.002871.002270065257500
2017-07-142919.002944.002880.002892.002070060070600
2017-07-132921.002951.002909.002915.001760051456900
2017-07-122908.002979.002905.002915.0035500104552400
2017-07-112890.002910.002872.002890.002270065570600
2017-07-102930.002930.002870.002896.001990057724600
2017-07-072821.002937.002803.002919.0040300115646900
2017-07-062863.002930.002793.002858.0065400187081400
2017-07-052800.002893.002783.002856.0050800144186200
2017-07-042938.002938.002801.002811.0096800276751400
2017-07-032955.002979.002902.002925.0044500130510400
2017-06-302981.003000.002937.002950.0051700153143600
2017-06-293005.003020.002940.003005.0085200254106100
2017-06-283170.003185.002981.003015.00144900439712900
2017-06-273210.003260.003135.003230.0039100124891500
2017-06-263145.003245.003135.003210.0036100115859500
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

   ※ 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