[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 
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
2016-05-23708.00733.00706.00732.001390010016900
2016-05-20712.00712.00700.00708.0041002889400
2016-05-19704.00709.00698.00707.0055003865900
2016-05-18705.00709.00687.00703.00115008015300
2016-05-17713.00720.00705.00713.0089006326500
2016-05-16712.00724.00711.00712.001400010022800
2016-05-13711.00724.00708.00711.0081005786100
2016-05-12705.00723.00705.00715.0048003425200
2016-05-11714.00723.00702.00705.001690011973000
2016-05-10720.00722.00709.00710.001420010146800
2016-05-09728.00731.00702.00705.002850020373100
2016-05-06763.00763.00720.00727.0029002144700
2016-05-02741.00749.00707.00749.001710012434800
2016-04-28780.00785.00741.00749.002330017820000
2016-04-27754.00754.00735.00750.003200023863200
2016-04-26796.00796.00730.00754.003940030505900
2016-04-25790.00819.00771.00786.00252000199543400
2016-04-22770.00770.00770.00770.003740028798000
2016-04-21662.00673.00662.00670.00141009393300
2016-04-20660.00667.00655.00662.00122008046500
2016-04-19655.00665.00650.00665.00101006648800
2016-04-18642.00654.00636.00654.0038002445500
2016-04-15660.00660.00640.00641.0086005586000
2016-04-14650.00658.00649.00653.0070004563300
2016-04-13651.00660.00648.00658.00900589000
2016-04-12660.00661.00640.00651.0049003169500
2016-04-11634.00664.00624.00644.0043002731000
2016-04-08629.00635.00618.00635.0021001311400
2016-04-07625.00625.00617.00619.0025001549800
2016-04-06609.00639.00607.00625.0087005351500
2016-04-05678.00678.00628.00629.0098006311000
2016-04-04670.00688.00667.00678.0031002089200
2016-04-01700.00700.00678.00690.0048003310100
2016-03-31700.00710.00699.00709.0067004722500
2016-03-30699.00699.00688.00699.0064004434200
2016-03-29692.00699.00687.00695.0048003318300
2016-03-28710.00710.00693.00693.00101007131700
2016-03-25690.00699.00690.00692.0042002920800
2016-03-24699.00699.00690.00694.0083005773400
2016-03-23684.00690.00682.00689.0048003292700
2016-03-22690.00698.00683.00683.0023001589400
2016-03-18670.00680.00670.00680.001100742700
2016-03-17685.00696.00675.00678.001530010470400
2016-03-16667.00678.00666.00678.0028001881300
2016-03-15661.00667.00657.00667.0075004961800
2016-03-14665.00687.00657.00657.00113007537600
2016-03-11661.00661.00648.00655.0017001113600
2016-03-10649.00660.00638.00660.0090005860100
2016-03-09636.00640.00606.00630.0075004676400
2016-03-08690.00690.00640.00656.001960013034700
2016-03-07632.00660.00632.00660.001600010290500
2016-03-04631.00640.00626.00630.00141008922800
2016-03-03630.00632.00620.00629.0046002884500
2016-03-02628.00638.00621.00635.00110006906600
2016-03-01629.00640.00626.00626.0045002844100
2016-02-29623.00645.00615.00643.0060003770500
2016-02-26648.00648.00617.00622.00112007192100
2016-02-25626.00641.00623.00624.00119007468900
2016-02-24610.00648.00594.00620.002780017136100
2016-02-23580.00660.00580.00612.007430046592200
2016-02-22543.00560.00543.00560.0030001653000
2016-02-19544.00560.00543.00553.001700936000
2016-02-18537.00565.00535.00554.0046002538400
2016-02-17545.00545.00528.00529.0078004184500
2016-02-16532.00550.00526.00535.002940015798800
2016-02-15523.00600.00520.00552.003860020739300
2016-02-12530.00540.00512.00518.00138007252600
2016-02-10604.00604.00560.00587.001780010342900
2016-02-09617.00619.00584.00594.00149009016400
2016-02-08620.00641.00613.00641.0048002992700
2016-02-05665.00665.00626.00640.0074004712600
2016-02-04674.00675.00667.00670.0023001540700
2016-02-03685.00705.00667.00683.0073004953500
2016-02-02721.00721.00700.00715.0071005009800
2016-02-01717.00720.00701.00720.00124008814500
2016-01-29719.00719.00670.00717.0063004390100
2016-01-28718.00730.00690.00713.003130022228700
2016-01-27636.00681.00636.00676.002200014593600
2016-01-26649.00649.00630.00635.0089005654500
2016-01-25639.00650.00635.00649.0076004877300
2016-01-22604.00612.00603.00612.00134008145500
2016-01-21600.00611.00593.00594.00116006995900
2016-01-20625.00645.00607.00607.00108006759000
2016-01-19616.00645.00616.00635.0053003369600
2016-01-18618.00628.00604.00623.002100012908800
2016-01-15670.00678.00651.00651.0089005884900
2016-01-14681.00681.00638.00667.001740011516200
2016-01-13729.00729.00694.00697.00123008700600
2016-01-12729.00734.00692.00715.002690019201000
2016-01-08683.00703.00683.00702.0048003335500
2016-01-07716.00718.00693.00693.00125008848700
2016-01-06730.00741.00713.00716.001430010415200
2016-01-05714.00714.00702.00713.0094006644600
2016-01-04701.00723.00701.00719.001700012098400
2015-12-30677.00710.00677.00700.00109007560500
2015-12-29679.00681.00666.00681.0056003789700
2015-12-28684.00684.00655.00676.00122008252600
2015-12-25644.00653.00628.00634.004200026842200
2015-12-24670.00675.00652.00654.002890019095300
2015-12-22690.00709.00680.00680.00144009968300
2015-12-21709.00709.00680.00689.0083005752000
2015-12-18691.00704.00686.00699.001670011599300
2015-12-17730.00730.00697.00701.002820020031900
2015-12-16726.00730.00720.00723.002290016618900
2015-12-15768.00768.00730.00730.002600019466000
2015-12-14763.00780.00759.00768.001580012081600
2015-12-11765.00790.00765.00780.001690013097000
2015-12-10787.00787.00755.00763.00102007847600
2015-12-09772.00792.00768.00777.0067005169100
2015-12-08793.00793.00776.00780.0070005452400
2015-12-07788.00796.00780.00794.0059004651100
2015-12-04783.00789.00780.00788.0053004153400
2015-12-03788.00796.00788.00789.0037002927400

   ※ 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