[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 
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
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-061600.001600.001600.001600.00100160000
2016-09-0500
2016-09-021580.001599.001576.001599.00600951600
2016-09-0100
2016-08-311579.001620.001579.001620.00200319900
2016-08-301600.001620.001600.001619.00300483900
2016-08-291609.001615.001609.001615.00200322400
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-161609.001609.001609.001609.008001287200
2016-08-151609.001609.001609.001609.0015002413500
2016-08-121590.001590.001590.001590.00200318000
2016-08-101590.001590.001590.001590.00100159000
2016-08-0900
2016-08-081569.001607.001569.001607.00300474500
2016-08-0500
2016-08-041560.001609.001551.001609.00400631100
2016-08-031590.001590.001589.001589.008001271400
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-271610.001619.001600.001619.0013002092700
2016-07-2600
2016-07-251605.001605.001605.001605.00600963000
2016-07-221608.001608.001608.001608.00200321600
2016-07-211603.001603.001580.001600.00300478300
2016-07-201607.001607.001575.001579.00400636800
2016-07-191574.001610.001530.001567.0015002348800
2016-07-1500
2016-07-141574.001574.001574.001574.00300472200
2016-07-131574.001574.001521.001574.0017002649200
2016-07-121613.001614.001513.001575.0041006401200
2016-07-111589.001610.001589.001609.00400639700
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-051608.001608.001600.001608.00400642400
2016-07-041600.001610.001600.001610.00200321000
2016-07-0100
2016-06-301604.001604.001604.001604.00100160400
2016-06-291565.001600.001564.001564.0010001573500
2016-06-281558.001575.001491.001565.0031004717300
2016-06-271579.001579.001531.001571.00300468100
2016-06-241560.001579.001460.001579.0011001677100
2016-06-231590.001605.001590.001605.00200319500
2016-06-221600.001613.001571.001613.008001275200
2016-06-2100
2016-06-201600.001600.001600.001600.00100160000
2016-06-171551.001610.001551.001610.00600946600
2016-06-161556.001595.001555.001585.007001095900
2016-06-1500
2016-06-141553.001619.001550.001619.0015002342400
2016-06-131601.001625.001570.001573.0011001749200
2016-06-101627.001627.001604.001604.00200323100
2016-06-091601.001601.001601.001601.00100160100
2016-06-0800
2016-06-0700
2016-06-061603.001631.001601.001631.007001125900
2016-06-031634.001634.001613.001613.00300486000
2016-06-0200
2016-06-011621.001622.001621.001622.00200324300
2016-05-311632.001633.001610.001621.008001295200
2016-05-3000
2016-05-271630.001634.001630.001634.00300489400
2016-05-2600
2016-05-251581.001641.001581.001638.007001136300
2016-05-241600.001619.001577.001586.008001275000
2016-05-231580.001600.001577.001600.009001425700
2016-05-2000
2016-05-191598.001620.001598.001620.0015002411600
2016-05-1800
2016-05-171638.001638.001638.001638.00100163800
2016-05-161616.001639.001552.001598.0014002243400
2016-05-131631.001634.001613.001625.0010001626000
2016-05-1200
2016-05-111631.001669.001631.001640.00500823600
2016-05-1000
2016-05-091630.001660.001630.001660.00600981900
2016-05-061624.001624.001601.001614.0012001934500
2016-05-021600.001624.001600.001624.009001444900
2016-04-281634.001645.001634.001645.00400654700
2016-04-271634.001634.001634.001634.007001143800
2016-04-261625.001640.001620.001634.0011001787300
2016-04-251625.001626.001625.001626.00400650200
2016-04-221639.001647.001610.001620.009001469100
2016-04-211638.001640.001638.001640.00200327800
2016-04-201635.001659.001635.001638.00300493200
2016-04-191623.001640.001623.001637.009001467700
2016-04-181676.001676.001640.001641.0017002814000
2016-04-151701.001701.001699.001700.009001530400
2016-04-141667.001740.001667.001740.006001033300
2016-04-131698.001711.001685.001707.0019003234200
2016-04-121646.001749.001645.001680.0050008469700
2016-04-111625.001680.001590.001680.0030004900200
2016-04-081580.001634.001576.001630.007001128000
2016-04-071593.001649.001593.001649.00300487100
2016-04-061600.001629.001551.001629.0015002381100
2016-04-051615.001660.001615.001660.00600985900
2016-04-041633.001633.001630.001630.00300489300
2016-04-011641.001641.001640.001640.00200328100
2016-03-311661.001661.001641.001660.00600994100
2016-03-301632.001661.001630.001661.00500818600
2016-03-291631.001663.001631.001663.00300492500
2016-03-281664.001664.001650.001650.00400664200
2016-03-251640.001664.001640.001664.00200330400
2016-03-241646.001663.001640.001655.00600989100
2016-03-231663.001663.001663.001663.00100166300
2016-03-221660.001660.001655.001660.00400663500
2016-03-181705.001705.001640.001660.0028004750500
2016-03-171671.001671.001625.001665.007001157300
2016-03-161646.001650.001580.001650.0026004192600
2016-03-1500
2016-03-141627.001650.001627.001650.00500816700
2016-03-111648.001648.001610.001645.00500814300
2016-03-101611.001630.001611.001630.00300485700
2016-03-0900
2016-03-081612.001625.001612.001625.00200323700
2016-03-071620.001635.001607.001623.00600972500
2016-03-0400
2016-03-031615.001639.001615.001639.00300487200
2016-03-021640.001640.001605.001637.009001456000
2016-03-011660.001660.001608.001610.007001139100
2016-02-291650.001659.001639.001659.00500824600
2016-02-261661.001661.001581.001650.0043006980800
2016-02-251649.001679.001560.001679.0052008375200
2016-02-241690.001711.001680.001705.0023003891400
2016-02-231719.001719.001685.001695.0013002215800
2016-02-221700.001711.001690.001710.0011001867000
2016-02-191674.001727.001674.001712.0016002714000
2016-02-181720.001726.001680.001709.0014002387000
2016-02-171708.001724.001692.001722.0020003417600
2016-02-161697.001710.001697.001710.007001194400
2016-02-151647.001736.001647.001736.008001339400
2016-02-121645.001685.001640.001685.0020003308500
2016-02-101695.001730.001640.001730.0026004326700
2016-02-091744.001749.001695.001695.0018003086600
2016-02-081744.001744.001744.001744.00100174400
2016-02-051728.001763.001728.001763.00200349100
2016-02-041755.001768.001730.001768.0010001747900
2016-02-031839.001839.001790.001795.008001443200
2016-02-021840.001840.001840.001840.00100184000
2016-02-011826.001844.001826.001841.00500919600
2016-01-291830.001830.001830.001830.00100183000
2016-01-281819.001819.001791.001800.0016002889700
2016-01-271767.001801.001767.001799.0013002324600
2016-01-261792.001792.001756.001761.0013002306400
2016-01-251800.001800.001750.001785.0012002152100
2016-01-221665.001729.001665.001729.0020003373800
2016-01-211699.001720.001670.001710.0011001855200
2016-01-201760.001760.001683.001722.0023003926700
2016-01-191750.001751.001723.001740.008001393400
2016-01-181683.001750.001683.001719.0029004945900
2016-01-151814.001834.001794.001794.00400727600
2016-01-141790.001801.001755.001774.0018003212000
2016-01-131715.001850.001715.001849.0042007586600
2016-01-121730.001740.001715.001720.0027004653600
2016-01-081730.001770.001727.001728.0025004365200
2016-01-071761.001779.001741.001779.0019003339200
2016-01-061789.001793.001775.001785.0014002502400
2016-01-051775.001791.001775.001791.007001244500
2016-01-041775.001785.001775.001776.0016002844000
2015-12-301799.001799.001763.001775.0017003034600
2015-12-291768.001768.001759.001759.0014002465600
2015-12-281749.001760.001749.001760.0020003511000
2015-12-251742.001749.001700.001715.001000017223100
2015-12-241790.001790.001750.001750.00830014728400
2015-12-221797.001799.001761.001790.00600010701900
2015-12-211782.001782.001772.001780.0020003554200
2015-12-181784.001785.001776.001785.0013002316200
2015-12-171790.001791.001783.001783.008001430200
2015-12-161820.001820.001780.001791.007001256200
2015-12-151780.001780.001780.001780.00200356000
2015-12-141770.001776.001762.001776.0014002478000
2015-12-111800.001801.001799.001799.007001259900
2015-12-101800.001800.001790.001800.008001437300
2015-12-091808.001835.001801.001801.0025004509600
2015-12-081810.001810.001810.001810.00300543000
2015-12-071813.001832.001812.001818.00400727500
2015-12-041803.001815.001803.001815.00300543300
2015-12-031814.001815.001814.001815.006001088700
2015-12-021829.001829.001809.001814.00500907700
2015-12-011797.001834.001797.001829.0017003080600
2015-11-301818.001834.001818.001834.0012002185500
2015-11-271833.001833.001815.001816.006001096300
2015-11-261829.001829.001812.001813.009001637900

   ※ 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