[3677 JQスタンダード] システム情報 日足 時系列データ

[3677 JQスタンダード] システム情報 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22846.00846.00829.00842.006730056392300
2017-09-21831.00846.00828.00836.006230052244300
2017-09-20842.00848.00822.00826.005350044616200
2017-09-19839.00854.00827.00831.00162600136322200
2017-09-15785.00804.00783.00804.008730069333100
2017-09-14781.00781.00761.00770.003700028407100
2017-09-13785.00787.00774.00774.001770013821900
2017-09-12781.00784.00780.00780.002610020392000
2017-09-11760.00770.00760.00766.002010015374700
2017-09-08762.00764.00748.00752.003660027621200
2017-09-07764.00767.00756.00758.001890014389900
2017-09-06750.00771.00750.00756.005130039000700
2017-09-05794.00796.00763.00766.008460065761200
2017-09-04808.00808.00788.00788.005650045072300
2017-09-01790.00813.00786.00807.009210073907400
2017-08-31756.00788.00756.00784.009200071279400
2017-08-30757.00758.00748.00749.003870029113400
2017-08-29750.00754.00750.00753.001910014357600
2017-08-28752.00765.00750.00758.004120031085400
2017-08-25738.00743.00737.00741.002010014867500
2017-08-24741.00742.00733.00738.004180030822600
2017-08-23738.00744.00737.00744.001740012880200
2017-08-22738.00744.00735.00736.002160015949600
2017-08-21753.00759.00738.00738.005350039895000
2017-08-18750.00757.00746.00755.002450018406100
2017-08-17759.00764.00754.00759.002420018339000
2017-08-16748.00760.00748.00754.003420025831000
2017-08-15742.00749.00738.00748.003150023404100
2017-08-14734.00748.00732.00736.005780042636000
2017-08-10764.00786.00750.00755.00178500135931100
2017-08-09811.00811.00791.00804.005290042378700
2017-08-08798.00805.00788.00805.003030024205300
2017-08-07789.00798.00780.00798.002910022965900
2017-08-04787.00797.00780.00791.002260017821000
2017-08-03790.00793.00783.00787.002500019689300
2017-08-02780.00795.00780.00793.002100016527100
2017-08-01798.00798.00777.00778.008250064774700
2017-07-31814.00815.00798.00798.006560052697400
2017-07-28836.00836.00801.00814.006620054207600
2017-07-27842.00842.00826.00832.003470028892500
2017-07-26845.00845.00833.00839.003220026958700
2017-07-25827.00846.00825.00838.003710031015700
2017-07-24832.00835.00821.00830.003440028484900
2017-07-21845.00850.00820.00829.007060058887200
2017-07-20813.00839.00811.00839.006840056732000
2017-07-19804.00814.00804.00810.002510020322600
2017-07-18806.00815.00802.00806.003450027789500
2017-07-14810.00811.00801.00809.004090032925600
2017-07-13817.00821.00808.00810.003310026908700
2017-07-12815.00821.00804.00816.002480020130600
2017-07-11805.00821.00804.00815.003690029990100
2017-07-10808.00810.00800.00810.003890031314100
2017-07-07798.00806.00797.00801.002410019272600
2017-07-06804.00812.00795.00805.006500052038700
2017-07-05810.00818.00800.00814.002330018786800
2017-07-04818.00842.00801.00810.006810055794000
2017-07-03820.00820.00806.00815.003240026291200
2017-06-30800.00809.00788.00809.007880062946400
2017-06-29813.00820.00810.00812.004440036102800
2017-06-28832.00832.00810.00811.005360043867300
2017-06-27826.00839.00816.00831.004000033201700
2017-06-26811.00832.00805.00828.002930024019100
2017-06-23845.00846.00802.00811.008920072650000
2017-06-22860.00866.00835.00845.006010051166700
2017-06-21859.00860.00840.00849.008990076464600
2017-06-20819.00837.00815.00829.007870065166000
2017-06-19806.00823.00805.00810.005280042902100
2017-06-16795.00805.00785.00804.006070048401400
2017-06-15800.00809.00786.00792.007480059556600
2017-06-14802.00815.00800.00802.002670021505300
2017-06-13801.00818.00796.00802.005580044868600
2017-06-12832.00834.00770.00816.0011100090260400
2017-06-09849.00853.00835.00835.007870066358100
2017-06-08870.00870.00851.00854.004520038801500
2017-06-07845.00861.00842.00860.005020042733400
2017-06-06864.00868.00845.00846.007050060111000
2017-06-05875.00881.00864.00870.006130053509300
2017-06-02894.00894.00845.00850.00136500117021300
2017-06-01903.00904.00871.00879.00150300133077200
2017-05-31847.00847.00834.00834.008320069918800
2017-05-30857.00857.00832.00852.007450063017600
2017-05-29893.00897.00826.00853.00129600110854000
2017-05-261723.001770.001722.001755.005350093268800
2017-05-251800.001800.001737.001743.0074100130334200
2017-05-241820.001844.001800.001800.0062800114080500
2017-05-231867.001874.001802.001811.0098900181382500
2017-05-221800.001875.001800.001853.00155300287181000
2017-05-191850.001877.001745.001787.00213000386971500
2017-05-181608.001780.001608.001757.00169800291283500
2017-05-171600.001714.001600.001688.00132000221833800
2017-05-161601.001637.001601.001605.0064200103525800
2017-05-151591.001683.001591.001637.0064900106217500
2017-05-121639.001639.001584.001620.0067600108452600
2017-05-111672.001695.001620.001622.0070600116235300
2017-05-101688.001707.001665.001679.0089100150438500
2017-05-091651.001693.001651.001667.005740095910800
2017-05-081699.001718.001634.001634.00117000195486100
2017-05-021686.001708.001674.001680.0079000133277700
2017-05-011649.001725.001635.001690.00191200323045000
2017-04-281610.001639.001581.001627.00138900222777500
2017-04-271663.001672.001615.001628.00193800317754000
2017-04-261650.001695.001611.001663.006153001021753500
2017-04-251546.001639.001506.001565.006652001045322800
2017-04-241475.001582.001430.001570.0010329001567454700
2017-04-211402.001410.001350.001365.0099200136015000
2017-04-201430.001430.001365.001417.00140000196135300
2017-04-191379.001435.001378.001434.00278100392894600
2017-04-181357.001410.001323.001409.00423800579265800
2017-04-171180.001391.001167.001316.00650200850719100
2017-04-141147.001180.001102.001124.007500085612600
2017-04-131082.001175.001080.001152.003820043093300
2017-04-121112.001123.001090.001111.004310047674700
2017-04-111189.001189.001142.001142.003070035693400
2017-04-101155.001192.001152.001189.002840033268400
2017-04-071130.001147.001090.001147.004550051296700
2017-04-061200.001200.001083.001112.0092500104154800
2017-04-051189.001222.001162.001209.003710044301200
2017-04-041250.001256.001161.001189.0093100111577100
2017-04-031264.001318.001240.001266.0083000106193400
2017-03-311261.001274.001222.001262.0098700123572800
2017-03-301316.001325.001255.001282.0098900127128800
2017-03-291300.001330.001251.001311.00240900312206800
2017-03-281200.001288.001181.001253.00355800439402200
2017-03-271167.001167.001123.001147.008440097766000
2017-03-241105.001137.001085.001137.004510050575400
2017-03-231078.001100.001073.001100.001590017287000
2017-03-221077.001103.001077.001085.003190034590700
2017-03-211085.001110.001085.001108.002240024657300
2017-03-171119.001119.001081.001085.003790041593200
2017-03-161071.001118.001061.001108.003110033961400
2017-03-151133.001133.001061.001075.008210088874200
2017-03-141092.001119.001086.001116.003000033189500
2017-03-131119.001133.001091.001104.006300070367000
2017-03-101070.001126.001070.001104.006850075640700
2017-03-091064.001107.001064.001064.005990064803700
2017-03-081071.001080.001055.001062.005540059154400
2017-03-071130.001130.001050.001086.00104100113532800
2017-03-061118.001142.001108.001130.003810042906500
2017-03-031153.001153.001125.001127.003520039942300
2017-03-021150.001207.001150.001161.007130083676700
2017-03-011154.001154.001127.001153.001860021209100
2017-02-281144.001162.001135.001153.003180036487200
2017-02-271178.001180.001124.001133.005540063377100
2017-02-241200.001200.001171.001179.002670031595900
2017-02-231220.001229.001169.001187.0089100106645900
2017-02-221110.001200.001102.001200.00127600149225600
2017-02-211118.001123.001101.001105.002070023000800
2017-02-201160.001160.001115.001126.005320060561300
2017-02-171100.001137.001094.001136.005430060914600
2017-02-161096.001110.001079.001103.003390037144300
2017-02-151123.001123.001090.001110.008060089129000
2017-02-141008.001160.00987.001145.00294300325012000
2017-02-13981.001003.00981.001001.001900018733800
2017-02-101020.001021.00999.001000.0075007542300
2017-02-09998.001019.00980.001006.001140011400000
2017-02-08975.00996.00971.00996.001730016972300
2017-02-071012.001022.00975.00978.003930039108600
2017-02-061028.001060.001021.001025.002240023254100
2017-02-031050.001062.001031.001034.001830019119200
2017-02-021097.001097.001030.001036.003200034154300
2017-02-011024.001055.001024.001054.003240033656300
2017-01-311048.001073.001020.001044.005580058739100
2017-01-301098.001098.001045.001076.00161300173849100
2017-01-27960.001010.00957.001008.008440082825100
2017-01-26937.00955.00936.00951.003390032055500
2017-01-25919.00939.00919.00933.001150010666700
2017-01-24918.00921.00914.00921.0070006428700
2017-01-23914.00920.00912.00918.0086007876400
2017-01-20919.00929.00908.00914.001140010410100
2017-01-19937.00937.00898.00919.002280020909200
2017-01-18920.00931.00918.00929.001480013652100
2017-01-17940.00943.00922.00923.002120019807000
2017-01-16936.00940.00928.00937.002590024229300
2017-01-13917.00929.00917.00922.001280011812900
2017-01-12928.00928.00916.00917.0070006447000
2017-01-11943.00943.00922.00928.002420022621000
2017-01-10912.00943.00912.00940.004530042242700
2017-01-06897.00921.00897.00908.003570032457200
2017-01-05895.00899.00889.00895.00108009652100
2017-01-04902.00902.00884.00896.00108009638700
2016-12-30875.00885.00875.00880.0072006338700
2016-12-29888.00890.00878.00879.0070006175600
2016-12-28903.00903.00887.00898.001840016533300
2016-12-27870.00895.00864.00884.004210037031000
2016-12-26841.00863.00841.00860.001770015099300
2016-12-22852.00856.00846.00848.001420012069400
2016-12-21855.00859.00850.00851.001300011089700
2016-12-20864.00870.00847.00854.001980016936300
2016-12-19864.00870.00850.00870.001570013493000
2016-12-16880.00880.00863.00867.002270019794500
2016-12-15898.00900.00881.00883.001460012998500
2016-12-14904.00905.00891.00892.00109009789800
2016-12-13892.00908.00889.00903.001450013031800
2016-12-12865.00898.00865.00898.003630032158800
2016-12-09867.00871.00852.00861.001670014399700
2016-12-08857.00869.00851.00865.001420012219400
2016-12-07850.00850.00831.00844.001600013466500
2016-12-06834.00845.00829.00841.001650013820400
2016-12-05845.00845.00820.00828.003330027784700
2016-12-02879.00880.00855.00860.002990025811700
2016-12-01880.00894.00880.00883.001290011426500
2016-11-30892.00892.00880.00881.001600014144600
2016-11-29906.00906.00890.00895.002510022650600
2016-11-28891.00899.00889.00899.001720015356500
2016-11-25899.00899.00878.00880.003340029603400
2016-11-24921.00926.00905.00905.002340021357000
2016-11-22920.00925.00910.00918.002680024590500
2016-11-21930.00930.00914.00914.001770016317500
2016-11-18930.00930.00917.00923.002220020482900
2016-11-17919.00930.00899.00917.003250029784300
2016-11-16929.00945.00888.00906.006600060017500
2016-11-151020.001022.00903.00929.007750074297000
2016-11-14945.001000.00945.001000.004430043270300
2016-11-11930.00950.00929.00940.002620024609900
2016-11-10928.00957.00918.00928.003170029603600
2016-11-09941.00948.00850.00886.007500066615900
2016-11-08954.00966.00940.00940.001850017635700
2016-11-07960.00990.00955.00965.003010029242500
2016-11-04916.00948.00913.00946.005560051354800
2016-11-02974.00985.00945.00953.004340041820400
2016-11-011000.001015.00980.00985.003410034023900
2016-10-31991.001021.00961.00993.006090060348100
2016-10-281059.001075.001000.001013.007770079845900
2016-10-271075.001080.001063.001065.003540037934400
2016-10-261083.001087.001058.001079.002460026456000
2016-10-251101.001115.001062.001067.005650061114100
2016-10-241101.001136.001037.001118.00138900150029800
2016-10-211145.001146.001101.001101.007390082797700
2016-10-201170.001196.001145.001153.007070082557400
2016-10-191185.001190.001153.001172.0098800115648900
2016-10-181104.001180.001055.001170.00218400244755400
2016-10-171124.001146.001097.001105.0099400111164300
2016-10-141097.001159.001089.001129.00190500216230300
2016-10-131110.001110.001071.001104.00101500110704800
2016-10-121021.001140.001011.001104.00361700395711000
2016-10-111012.001063.001004.001030.009550098828600
2016-10-071020.001028.00985.00997.009290093547300
2016-10-06966.001038.00961.001038.00131000130977100
2016-10-05945.00958.00945.00956.002880027442800
2016-10-04938.00949.00934.00939.001650015546600
2016-10-03912.00962.00910.00937.004350040469000
2016-09-30936.00939.00909.00918.002080019202400
2016-09-29924.00940.00922.00936.002500023242300
2016-09-28900.00923.00900.00918.003940035922400
2016-09-27931.00949.00929.00943.004970046559000
2016-09-26953.00956.00923.00946.007040066261900
2016-09-23978.00983.00962.00968.004790046539300
2016-09-21954.00979.00935.00978.009480090878200
2016-09-20881.001018.00881.00969.00362300346804700
2016-09-16864.00877.00864.00874.002710023628900

   ※ 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