[3670 JQスタンダード] 協立情報通信 日足 時系列データ

[3670 JQスタンダード] 協立情報通信 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191869.001910.001869.001901.0042007928500
2017-09-151864.001875.001860.001869.0021003918900
2017-09-141857.001857.001840.001840.006001108400
2017-09-131831.001857.001831.001857.00400735000
2017-09-121820.001830.001820.001830.0019003461200
2017-09-111815.001830.001812.001830.0012002184300
2017-09-081808.001825.001808.001815.009001632700
2017-09-0700
2017-09-061779.001876.001779.001848.008001452500
2017-09-051880.001880.001819.001850.008001465700
2017-09-0400
2017-09-011879.001880.001851.001879.0016002996300
2017-08-311869.001869.001850.001850.00300558800
2017-08-301890.001890.001845.001845.00500938500
2017-08-291840.001851.001840.001850.0013002401800
2017-08-281806.001860.001806.001849.009001653700
2017-08-251805.001805.001805.001805.00300541500
2017-08-241802.001802.001802.001802.00100180200
2017-08-231803.001803.001800.001802.0013002342300
2017-08-221784.001824.001784.001824.006001074400
2017-08-211800.001800.001800.001800.00500900000
2017-08-181800.001800.001800.001800.00500900000
2017-08-171801.001803.001798.001800.0022003961700
2017-08-161801.001821.001801.001821.00400722400
2017-08-151769.001801.001768.001801.0023004107000
2017-08-141802.001802.001716.001791.0023004075200
2017-08-101852.001860.001851.001860.0013002409800
2017-08-091905.001905.001901.001901.0021003999600
2017-08-081907.001907.001900.001900.0012002281400
2017-08-071870.001907.001870.001907.0013002470900
2017-08-0400
2017-08-031871.001907.001871.001906.0010001885100
2017-08-021890.001890.001871.001871.0011002077100
2017-08-011880.001894.001880.001890.0019003584000
2017-07-311878.001900.001876.001880.0025004711700
2017-07-281915.001935.001915.001915.0028005373700
2017-07-271956.001962.001930.001930.0029005663400
2017-07-261915.001930.001915.001916.006001152500
2017-07-251892.001906.001892.001906.009001708000
2017-07-241916.001973.001892.001892.0031005997800
2017-07-211882.001885.001870.001876.0039007326000
2017-07-201950.001950.001863.001882.00990018735400
2017-07-191961.001961.001863.001950.00670012894600
2017-07-182010.002040.001938.001942.001250024933300
2017-07-142140.002207.001952.001991.0072900150944000
2017-07-131738.002138.001738.002138.004710094740000
2017-07-121733.001740.001715.001738.0019003293700
2017-07-111720.001720.001716.001716.00400687600
2017-07-101701.001718.001701.001715.006001025500
2017-07-071715.001717.001691.001691.0014002375000
2017-07-061719.001719.001719.001719.00200343800
2017-07-051690.001720.001670.001720.009001530600
2017-07-041714.001714.001709.001709.007001198000
2017-07-031714.001730.001706.001730.0013002229500
2017-06-301710.001714.001710.001714.00200342400
2017-06-2900
2017-06-281727.001727.001681.001685.0016002726500
2017-06-271700.001722.001700.001720.0017002912500
2017-06-261699.001699.001699.001699.00100169900
2017-06-231690.001699.001668.001699.009001515600
2017-06-221699.001699.001699.001699.00100169900
2017-06-211700.001700.001699.001699.00400679700
2017-06-201690.001714.001690.001714.00200340400
2017-06-191704.001728.001700.001700.0011001878400
2017-06-161671.001671.001660.001668.0021003504500
2017-06-151698.001698.001670.001671.0015002516400
2017-06-141675.001698.001672.001698.008001340500
2017-06-131675.001698.001675.001698.00400673000
2017-06-121699.001699.001699.001699.00300509700
2017-06-091699.001699.001699.001699.00200339800
2017-06-0800
2017-06-071675.001698.001675.001698.00300504800
2017-06-0600
2017-06-051715.001715.001715.001715.00100171500
2017-06-021685.001685.001676.001676.007001174100
2017-06-011684.001684.001684.001684.00100168400
2017-05-311657.001657.001657.001657.00100165700
2017-05-301685.001700.001685.001685.00500844500
2017-05-291690.001690.001680.001685.009001516900
2017-05-261680.001700.001679.001690.0021003535600
2017-05-251721.001721.001721.001721.00200344200
2017-05-241719.001723.001685.001721.0013002227100
2017-05-231700.001720.001681.001720.0012002048500
2017-05-221704.001710.001610.001703.0024004003700
2017-05-191690.001690.001690.001690.00100169000
2017-05-181650.001650.001650.001650.00100165000
2017-05-171670.001670.001670.001670.00100167000
2017-05-1600
2017-05-1500
2017-05-121662.001670.001660.001670.00600997200
2017-05-111699.001699.001659.001662.00300502000
2017-05-101697.001697.001697.001697.00100169700
2017-05-091666.001668.001666.001668.00300500000
2017-05-081707.001707.001655.001655.0025004158600
2017-05-0200
2017-05-011730.001730.001707.001707.0011001900700
2017-04-281728.001728.001688.001700.00300511600
2017-04-271730.001730.001730.001730.00100173000
2017-04-2600
2017-04-251709.001730.001709.001730.0022003767500
2017-04-241709.001709.001709.001709.00100170900
2017-04-211690.001710.001690.001710.0011001861500
2017-04-201682.001699.001682.001688.0043007248700
2017-04-191672.001672.001671.001672.0015002507800
2017-04-181634.001674.001634.001674.00200330800
2017-04-171633.001636.001633.001634.007001144200
2017-04-141669.001679.001605.001673.0022003619000
2017-04-131590.001720.001590.001667.00630010464600
2017-04-121602.001629.001592.001611.0010001605900
2017-04-1100
2017-04-101602.001642.001602.001642.00400644800
2017-04-071600.001635.001599.001635.008001284700
2017-04-061601.001625.001597.001625.0012001923700
2017-04-0500
2017-04-041616.001616.001612.001612.00600968000
2017-04-031638.001639.001615.001639.0012001949400
2017-03-311631.001802.001631.001637.001350023164700
2017-03-301624.001624.001618.001618.00500809600
2017-03-2900
2017-03-281602.001616.001602.001616.00200321800
2017-03-271629.001629.001597.001611.0014002257700
2017-03-241606.001618.001605.001618.00500805000
2017-03-231603.001620.001603.001620.00500803400
2017-03-221616.001628.001600.001628.0021003383300
2017-03-211635.001635.001620.001620.007001142400
2017-03-171618.001633.001618.001632.00400650100
2017-03-161640.001640.001631.001631.00400654800
2017-03-151620.001643.001620.001643.0011001784300
2017-03-141623.001623.001622.001622.00600973400
2017-03-131630.001630.001630.001630.00300489000
2017-03-101631.001631.001623.001629.00500813700
2017-03-091628.001679.001620.001631.0022003613800
2017-03-081628.001629.001616.001629.008001296100
2017-03-071638.001638.001638.001638.00100163800
2017-03-061630.001646.001628.001639.0019003104900
2017-03-031630.001670.001630.001670.009001471600
2017-03-021665.001665.001665.001665.00100166500
2017-03-011651.001664.001631.001655.0017002787800
2017-02-281681.001681.001644.001644.00600990200
2017-02-271687.001687.001630.001681.0022003646600
2017-02-241650.001687.001647.001660.0060009932400
2017-02-231730.001741.001730.001740.0041007115400
2017-02-221735.001740.001730.001739.0016002774500
2017-02-211741.001741.001741.001741.00300522300
2017-02-201710.001730.001710.001730.0018003106200
2017-02-171721.001721.001710.001710.00500856100
2017-02-161715.001715.001714.001715.0012002057600
2017-02-151700.001725.001696.001725.00500852100
2017-02-141700.001700.001700.001700.00100170000
2017-02-131730.001730.001700.001700.0033005623100
2017-02-101713.001713.001710.001710.00300513500
2017-02-091735.001735.001713.001713.0019003261800
2017-02-081738.001738.001713.001725.0024004151000
2017-02-071702.001702.001698.001698.0011001868700
2017-02-061703.001728.001690.001728.00300512100
2017-02-031702.001702.001702.001702.00200340400
2017-02-021687.001727.001687.001702.007001188200
2017-02-0100
2017-01-311717.001734.001717.001734.007001210600
2017-01-301736.001736.001689.001689.0015002546200
2017-01-271690.001736.001690.001736.006001037000
2017-01-261735.001735.001690.001690.006001019400
2017-01-251736.001737.001735.001737.0010001735800
2017-01-241749.001749.001749.001749.0010001749000
2017-01-231658.001680.001646.001680.0010001657300
2017-01-201690.001708.001670.001670.007001179400
2017-01-191679.001709.001679.001709.0022003700400
2017-01-181679.001679.001679.001679.006001007400
2017-01-171685.001685.001655.001679.006001006600
2017-01-161650.001655.001650.001655.0011001817400
2017-01-131717.001717.001655.001660.0012001999900
2017-01-121721.001721.001721.001721.00100172100
2017-01-111721.001721.001721.001721.00100172100
2017-01-101685.001686.001685.001685.00400674100
2017-01-0600
2017-01-051725.001725.001725.001725.00400690000
2017-01-041694.001700.001690.001700.009001524500
2016-12-301658.001658.001643.001656.0012001982300
2016-12-2900
2016-12-281630.001665.001630.001641.0016002619200
2016-12-271685.001685.001600.001617.0039006379000
2016-12-261680.001680.001645.001645.00600995700
2016-12-221674.001674.001645.001645.0029004843300
2016-12-211686.001686.001641.001657.0018003014900
2016-12-201641.001658.001640.001646.0014002298800
2016-12-191648.001648.001640.001640.0010001646400
2016-12-161648.001648.001647.001648.00600988700
2016-12-151650.001659.001632.001657.0017002785100
2016-12-141643.001650.001643.001650.0022003615300
2016-12-131650.001650.001639.001643.0032005254000
2016-12-121675.001675.001675.001675.0041006867500
2016-12-091694.001694.001630.001635.0019003114900
2016-12-0800
2016-12-071640.001680.001640.001680.00300496000
2016-12-0600
2016-12-0500
2016-12-021626.001651.001626.001651.0045007323600
2016-12-011630.001639.001612.001639.0012001953400
2016-11-301691.001691.001611.001613.0034005525300
2016-11-291654.001654.001651.001651.0014002313300
2016-11-281669.001669.001660.001660.00300498900
2016-11-251650.001652.001650.001651.00600990600
2016-11-241681.001689.001633.001689.0017002806800
2016-11-221680.001680.001680.001680.00300504000
2016-11-211680.001680.001679.001679.007001175800
2016-11-1800
2016-11-171675.001675.001675.001675.00100167500
2016-11-161680.001680.001680.001680.00100168000
2016-11-1500
2016-11-1400
2016-11-111680.001680.001680.001680.00100168000
2016-11-1000
2016-11-091730.001730.001650.001710.006001020000
2016-11-0800
2016-11-0700
2016-11-041702.001735.001702.001735.00200343700
2016-11-0200
2016-11-011704.001742.001700.001742.00500858800
2016-10-311705.001744.001705.001744.00200344900
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-201745.001745.001745.001745.00100174500
2016-10-1900
2016-10-181700.001745.001662.001745.008001359700
2016-10-171698.001738.001698.001738.00200343600
2016-10-141738.001738.001738.001738.00200347600
2016-10-131710.001740.001660.001740.0017002864000
2016-10-121730.001750.001690.001750.0011001906000
2016-10-111689.001770.001630.001770.0040006824100
2016-10-071649.001700.001610.001700.0024003950800
2016-10-0600
2016-10-0500
2016-10-041649.001649.001649.001649.00300494700
2016-10-031640.001649.001600.001649.0010001636300
2016-09-301600.001635.001600.001635.00200323500
2016-09-2900
2016-09-281620.001637.001619.001637.0012001945600
2016-09-271635.001635.001635.001635.00200327000
2016-09-2600
2016-09-231600.001635.001600.001635.00600963600
2016-09-2100
2016-09-201638.001638.001638.001638.00200327600
2016-09-161629.001644.001629.001644.00500816300
2016-09-151630.001630.001519.001628.0021003329600
2016-09-1400
2016-09-131560.001613.001558.001612.0010001585300

   ※ 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