[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 
2017-05-29893.00897.00826.00853.00129600110854000
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
2016-09-15835.00869.00820.00860.003110026122600
2016-09-14868.00892.00833.00848.004630040356200
2016-09-13860.00874.00858.00874.001400012104300
2016-09-12850.00873.00844.00859.002460021034100
2016-09-09848.00877.00845.00875.004040034905300
2016-09-08849.00849.00832.00844.0073006122500
2016-09-07812.00844.00812.00844.00117009675500
2016-09-06821.00834.00820.00822.0087007153900
2016-09-05839.00858.00820.00820.001980016638100
2016-09-02826.00836.00816.00824.00106008750700
2016-09-01830.00830.00809.00817.001420011661100
2016-08-31860.00860.00830.00830.002550021605300
2016-08-30867.00875.00851.00856.003850033249400
2016-08-29855.00882.00848.00856.004760041029200
2016-08-26877.00888.00835.00845.007550064801500
2016-08-25800.00857.00788.00857.008260068053700
2016-08-24789.00798.00778.00792.001270010005700
2016-08-23790.00790.00776.00785.0090007074300
2016-08-22774.00797.00774.00788.0091007169200
2016-08-19753.00782.00753.00774.0072005547500
2016-08-18770.00771.00751.00751.00124009463600
2016-08-17778.00781.00769.00771.001560012084400
2016-08-16782.00790.00775.00782.002170016965900
2016-08-15799.00821.00761.00779.006490051255200
2016-08-12720.00745.00720.00739.0091006648700
2016-08-10739.00739.00714.00715.0015001092900
2016-08-09710.00717.00709.00711.0039002774900
2016-08-08711.00720.00702.00715.0066004689700
2016-08-05724.00724.00708.00709.0021001498500
2016-08-04728.00728.00714.00714.0019001366700
2016-08-03738.00738.00707.00708.0045003234000
2016-08-02735.00746.00735.00738.0019001400600
2016-08-01727.00736.00724.00730.00900654700
2016-07-29728.00751.00710.00727.00105007674300
2016-07-28751.00757.00725.00725.00123009165900
2016-07-27713.00724.00713.00721.0040002875200
2016-07-26727.00727.00710.00718.0074005323300
2016-07-25721.00730.00721.00727.0028002031500
2016-07-22733.00735.00710.00715.0077005581900
2016-07-21745.00749.00735.00735.0035002596900
2016-07-20750.00750.00731.00739.0094006947400
2016-07-19752.00767.00738.00750.004490033606800
2016-07-15698.00703.00680.00697.0054003752800
2016-07-14690.00697.00679.00684.0035002404600
2016-07-13696.00710.00681.00690.0045003148100
2016-07-12697.00704.00690.00695.0046003196000
2016-07-11652.00680.00652.00679.0047003131400
2016-07-08680.00680.00641.00641.00101006596200
2016-07-07672.00677.00660.00660.0070004680200
2016-07-06680.00680.00666.00680.0063004223400
2016-07-05696.00696.00680.00684.0054003708600
2016-07-04692.00700.00684.00696.0029002003500
2016-07-01675.00678.00672.00672.0029001957800
2016-06-30678.00678.00660.00661.0084005604900
2016-06-29681.00682.00658.00665.0063004254700
2016-06-28682.00683.00655.00670.00139009405700
2016-06-27608.00639.00606.00624.00103006377100
2016-06-24683.00683.00603.00614.002010012728500
2016-06-23692.00692.00670.00673.0094006378300
2016-06-22696.00696.00684.00692.0036002479500
2016-06-21679.00695.00679.00695.0027001854700
2016-06-20680.00685.00670.00678.0056003814700
2016-06-17680.00683.00666.00666.0080005392300
2016-06-16730.00730.00659.00665.001820012418500
2016-06-15692.00729.00692.00729.0095006746400
2016-06-14730.00730.00695.00707.001920013619000
2016-06-13762.00762.00730.00740.001860013861300
2016-06-10740.00770.00740.00770.002140016174600
2016-06-09729.00780.00729.00730.007180054367800
2016-06-08720.00724.00714.00723.00103007379300
2016-06-07708.00720.00706.00720.0070004978900
2016-06-06700.00707.00698.00707.0041002873800
2016-06-03698.00706.00698.00703.0046003228700
2016-06-02710.00710.00700.00704.0058004073600
2016-06-01703.00711.00703.00704.0076005365000
2016-05-31721.00728.00705.00711.0061004379200
2016-05-30729.00729.00718.00720.0032002309700
2016-05-27742.00742.00720.00725.0088006476300
2016-05-26735.00735.00717.00717.0029002107800
2016-05-25736.00745.00735.00735.0086006351500
2016-05-24740.00740.00728.00728.0080005875800

   ※ 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