[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 
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
2016-06-172210.002279.002181.002190.002640058850000
2016-06-162162.002245.002110.002169.003620078147100
2016-06-152100.002250.002100.002210.003620079184600
2016-06-142320.002320.002100.002139.0090900198430100
2016-06-132400.002450.002317.002380.003050072881000
2016-06-102440.002457.002372.002435.003450083267600
2016-06-092498.002520.002380.002440.0068700169636300
2016-06-082385.002499.002323.002470.0088600214306900
2016-06-072330.002370.002260.002370.0046200107277500
2016-06-062300.002400.002223.002298.0093800217206300
2016-06-032057.002280.002040.002280.0075900165079400
2016-06-022080.002138.002015.002107.004480093137100
2016-06-012140.002200.002070.002155.00119300254839000
2016-05-311890.002088.001840.002050.0073400143249500
2016-05-301850.001890.001832.001869.002280042651200
2016-05-271850.001854.001803.001815.001310023823100
2016-05-261840.001860.001825.001850.002480045761200
2016-05-251814.001830.001800.001830.00630011405500
2016-05-241848.001848.001784.001796.00910016456200
2016-05-231849.001866.001823.001825.001960036263000
2016-05-201814.001836.001798.001836.001730031507800
2016-05-191798.001806.001775.001792.00980017596400
2016-05-181839.001839.001760.001787.001650029334800
2016-05-171763.001842.001763.001810.001480026883000
2016-05-161821.001836.001750.001763.0061100109237600
2016-05-131894.001894.001772.001881.003170058358000
2016-05-121895.001898.001852.001890.00790014857100
2016-05-111853.001898.001836.001889.001860034611200
2016-05-101915.001915.001834.001862.002540047453700
2016-05-091870.001908.001832.001899.0065300122442400
2016-05-061710.001848.001710.001830.002850050652300
2016-05-021662.001770.001662.001710.003030050834000
2016-04-281742.001742.001690.001706.001150019661200
2016-04-271697.001727.001697.001712.0049008391300
2016-04-261721.001724.001658.001681.001470024797800
2016-04-251743.001772.001724.001740.001160020328900
2016-04-221725.001741.001715.001728.00790013642400
2016-04-211764.001764.001725.001738.001270022184900
2016-04-201754.001778.001693.001724.002510043152800
2016-04-191721.001770.001720.001770.001730030174100
2016-04-181675.001738.001657.001721.003230054756800
2016-04-151667.001717.001664.001690.001320022236200
2016-04-141657.001700.001635.001680.001800030078800
2016-04-131660.001660.001606.001643.002350038330400
2016-04-121660.001685.001650.001653.001720028590500
2016-04-111650.001675.001631.001659.001080017834900
2016-04-081628.001654.001620.001643.001040017050300
2016-04-071645.001689.001645.001660.00620010373500
2016-04-061620.001667.001601.001645.00690011228900
2016-04-051715.001754.001620.001632.002120035053700
2016-04-041713.001748.001700.001733.00830014242800
2016-04-011849.001850.001711.001715.002740048245900
2016-03-311844.001844.001778.001809.002270041012600
2016-03-301899.001899.001795.001819.002870052850900
2016-03-291770.001889.001755.001888.003990072465700
2016-03-283620.003620.003505.003505.002020071984500
2016-03-253605.003675.003570.003600.001170042236500
2016-03-243570.003635.003550.003610.001950069982000
2016-03-233705.003705.003540.003635.001470052964000
2016-03-223770.003835.003625.003685.001960073009500
2016-03-183650.003745.003620.003700.00970035466500
2016-03-173900.003900.003600.003700.0029600111975000
2016-03-163970.003995.003755.003800.0078900307981000
2016-03-153790.003805.003690.003690.00910034240000
2016-03-143810.003820.003710.003775.001420053665000
2016-03-113625.003780.003625.003725.001020038027000
2016-03-103600.003675.003550.003665.001520055081000
2016-03-093520.003600.003515.003560.00500017732500
2016-03-083610.003725.003520.003565.001850067085500
2016-03-073410.003635.003410.003565.002270080261500
2016-03-043325.003475.003315.003405.002370079916500
2016-03-033275.003325.003270.003280.0012003941000
2016-03-023280.003300.003275.003275.00490016084500
2016-03-013260.003295.003225.003270.0021006840000
2016-02-293340.003340.003295.003300.0029009621000
2016-02-263280.003320.003280.003305.00390012807500
2016-02-253295.003325.003225.003280.00370012124000
2016-02-243380.003380.003285.003305.00670022409500
2016-02-233345.003365.003300.003330.00750025122500
2016-02-223290.003390.003255.003320.00860028480500
2016-02-193280.003300.003250.003250.008002621000
2016-02-183190.003350.003190.003350.00880028362000
2016-02-173220.003300.003125.003170.00490015724500
2016-02-163190.003360.003105.003290.001530049954500
2016-02-153180.003250.003120.003160.00990031454500
2016-02-123100.003150.002970.003000.002200067282100
2016-02-102880.002938.002770.002873.001710048320900
2016-02-092929.002929.002798.002888.00890025420600
2016-02-082900.002990.002900.002990.0016004720400
2016-02-053080.003080.002874.002940.001210035441500
2016-02-043200.003200.002999.003090.00670020449900
2016-02-033280.003280.003140.003175.0018005702000
2016-02-023200.003280.003150.003280.00410013129000
2016-02-013155.003235.003155.003200.00470015071500
2016-01-293015.003180.003015.003130.00560017528500
2016-01-282982.003060.002956.003030.0020006066300
2016-01-272951.003015.002942.002982.00490014675200
2016-01-262900.003000.002900.002918.00460013476800
2016-01-252900.002945.002851.002945.0020005808600
2016-01-222980.002980.002800.002899.0018005256800
2016-01-212850.002950.002776.002780.00710020196600
2016-01-203030.003030.002849.002890.00360010487300
2016-01-193005.003070.003000.003030.00650019582000
2016-01-182950.003160.002900.003100.002420072278700
2016-01-152913.002950.002913.002933.00950027808200
2016-01-142900.002901.002760.002850.001510043118800
2016-01-132877.002959.002877.002941.00640018637300
2016-01-123000.003000.002875.002876.001550045148900
2016-01-082999.003040.002959.003000.001090032697400
2016-01-073200.003210.002976.003065.002590079116600
2016-01-063305.003305.003210.003220.00330010744000
2016-01-053260.003280.003210.003235.00490015914500
2016-01-043400.003400.003295.003300.00590019726500
2015-12-303580.003580.003420.003430.00820028700000
2015-12-293415.003510.003405.003510.00770026637500
2015-12-283290.003400.003290.003400.00360012018500
2015-12-253315.003320.003240.003290.0019006253000
2015-12-243305.003345.003260.003280.00390012898500
2015-12-223325.003340.003160.003200.00620020211500
2015-12-213220.003230.003165.003185.001050033754000
2015-12-183225.003225.003140.003200.0018005772000
2015-12-173200.003270.003200.003225.00330010644500
2015-12-163235.003260.003200.003200.00980031527000
2015-12-153230.003265.003150.003200.001040033360500
2015-12-143200.003280.003190.003280.00740023835500
2015-12-113350.003350.003300.003340.0020006689500
2015-12-103215.003290.003200.003280.00630020377000
2015-12-093355.003360.003270.003280.001530050661000
2015-12-083405.003410.003380.003385.00380012919500
2015-12-073470.003470.003410.003410.0027009322000
2015-12-043415.003420.003370.003400.00790026817500
2015-12-033475.003475.003405.003455.0024008233500

   ※ 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