[3710 JQスタンダード] ジョルダン 日足 時系列データ

[3710 JQスタンダード] ジョルダン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221099.001105.001099.001105.00600660400
2017-11-211095.001100.001080.001080.0031003397100
2017-11-201095.001095.001081.001090.0012001304900
2017-11-171095.001095.001095.001095.00100109500
2017-11-161095.001095.001095.001095.00400438000
2017-11-151081.001081.001080.001080.00800864500
2017-11-141090.001100.001070.001100.0022002373400
2017-11-131072.001106.001072.001090.0013001420800
2017-11-101051.001100.001050.001100.0037003995100
2017-11-091060.001071.001060.001060.0017001807500
2017-11-081070.001070.001046.001046.00800853600
2017-11-071055.001055.001055.001055.0024002532000
2017-11-061069.001069.001065.001065.00500533700
2017-11-021069.001070.001069.001070.00200213900
2017-11-011055.001070.001055.001060.0010001065600
2017-10-311055.001055.001055.001055.0010001055000
2017-10-301040.001050.001040.001041.0015001572600
2017-10-271056.001069.001040.001040.0012001260200
2017-10-261056.001064.001056.001064.00600637200
2017-10-251061.001062.001050.001062.0023002428900
2017-10-241053.001059.001053.001058.00700739400
2017-10-231060.001060.001055.001055.00600635500
2017-10-201070.001070.001043.001061.0013001384700
2017-10-191068.001069.001054.001069.00400424500
2017-10-181070.001070.001051.001051.00600638000
2017-10-171079.001079.001052.001068.0054005795100
2017-10-161039.001039.001026.001027.00500516100
2017-10-131034.001039.001030.001039.00500518100
2017-10-121022.001044.001015.001021.0017001755300
2017-10-111015.001015.001012.001013.00800810700
2017-10-101040.001040.001013.001020.0017001741900
2017-10-061039.001039.001038.001038.00300311600
2017-10-051045.001045.001025.001025.00300311000
2017-10-041027.001029.001027.001029.00300308300
2017-10-031025.001025.001025.001025.00300307500
2017-10-021054.001070.001016.001040.0033003456100
2017-09-291042.001042.001041.001041.00500520600
2017-09-281029.001043.001027.001043.00400413000
2017-09-271007.001059.001007.001059.0028002899800
2017-09-261058.001059.001044.001059.0063006650000
2017-09-251058.001059.001047.001058.0019002005200
2017-09-221031.001046.001031.001035.0012001240000
2017-09-211034.001035.001028.001031.00900929500
2017-09-201029.001031.001029.001031.00400412000
2017-09-191041.001041.001041.001041.00600624600
2017-09-151030.001030.001030.001030.00300309000
2017-09-141002.001004.001002.001004.00300301000
2017-09-131018.001018.001010.001010.00600609300
2017-09-1200
2017-09-111023.001024.001016.001016.00500510900
2017-09-08995.001020.00995.001020.0041004144300
2017-09-071023.001023.001018.001018.00400408400
2017-09-061021.001023.001004.001023.00400405800
2017-09-051025.001025.001025.001025.00300307500
2017-09-041053.001053.001023.001050.00600625500
2017-09-011020.001034.001020.001034.00200205400
2017-08-311049.001049.001017.001017.00900928800
2017-08-301047.001047.001047.001047.00200209400
2017-08-291027.001027.001021.001025.00400409800
2017-08-281040.001058.001028.001057.0010001049600
2017-08-251010.001050.001010.001018.0018001835600
2017-08-24996.001012.00990.001010.0015001497200
2017-08-23993.001000.00993.001000.00200199300
2017-08-221001.001001.001000.001000.00200200100
2017-08-211001.001004.00998.001004.00600600300
2017-08-18995.00998.00990.00998.0011001091300
2017-08-171011.001011.001000.001000.00200201100
2017-08-161000.001000.00986.00998.0027002669200
2017-08-15997.001000.00997.001000.00200199700
2017-08-14992.00992.00976.00982.00700689000
2017-08-101000.001001.001000.001000.0012001200100
2017-08-091009.001009.001000.001000.0015001501200
2017-08-081010.001010.001001.001009.0016001612100
2017-08-071025.001025.001004.001008.00900909300
2017-08-041002.001025.001002.001025.00500503300
2017-08-031002.001002.001002.001002.00700701400
2017-08-021040.001040.00999.001028.0030003019300
2017-08-011075.001075.001040.001040.00400420500
2017-07-311140.001140.001064.001082.0011001198100
2017-07-281130.001149.001104.001137.0058006572900
2017-07-271065.001129.001058.001129.0057006162000
2017-07-261036.001060.001036.001037.0029003051800
2017-07-251033.001036.001031.001036.0026002687100
2017-07-24993.001027.00991.001005.00900900700
2017-07-211028.001030.001007.001007.0016001634500
2017-07-20992.001020.00992.001020.0078007893300
2017-07-19976.00979.00976.00978.0012001174300
2017-07-181000.001003.00976.00981.0039003889100
2017-07-14980.001001.00970.00998.0041004064800
2017-07-13950.00985.00950.00980.0057005510400
2017-07-12945.00950.00943.00950.0012001137800
2017-07-11959.00959.00942.00945.0011001050200
2017-07-10935.00935.00931.00931.00500466900
2017-07-0700
2017-07-06936.00936.00936.00936.00200187200
2017-07-05937.00937.00935.00935.00200187200
2017-07-04951.00951.00933.00937.001000942200
2017-07-03930.00950.00930.00950.00900849000
2017-06-30928.00930.00928.00930.00200185800
2017-06-29934.00934.00913.00913.001000918900
2017-06-28940.00940.00935.00935.00600562400
2017-06-2700
2017-06-26948.00948.00939.00941.0016001513800
2017-06-23927.00938.00927.00938.00700653600
2017-06-22922.00927.00922.00927.00400369800
2017-06-21914.00922.00914.00922.00500458200
2017-06-20907.00907.00907.00907.0010090700
2017-06-19910.00910.00910.00910.0010091000
2017-06-1600
2017-06-15916.00916.00916.00916.00300274800
2017-06-14907.00907.00906.00906.00200181300
2017-06-13907.00907.00907.00907.0010090700
2017-06-12910.00919.00906.00906.00500454700
2017-06-09903.00903.00903.00903.0010090300
2017-06-08904.00910.00904.00910.00300271800
2017-06-07900.00909.00900.00909.00300271800
2017-06-06900.00906.00896.00899.0036003245100
2017-06-05921.00922.00905.00922.0019001731700
2017-06-02935.00935.00920.00921.00800740400
2017-06-0100
2017-05-31920.00920.00920.00920.0010092000
2017-05-30920.00931.00920.00931.00700645300
2017-05-29924.00924.00924.00924.0010092400
2017-05-26938.00938.00923.00923.00200186100
2017-05-25939.00939.00925.00925.001000936200
2017-05-24926.00926.00926.00926.00200185200
2017-05-23930.00933.00920.00923.0011001017700
2017-05-22928.00937.00926.00935.00800747200
2017-05-19926.00926.00926.00926.0010092600
2017-05-18928.00943.00927.00927.00600559800
2017-05-17929.00951.00921.00951.00900846300
2017-05-16959.00959.00918.00944.0038003533100
2017-05-15959.00959.00959.00959.0010095900
2017-05-12988.00988.00960.00960.0020001964000
2017-05-11960.00960.00943.00943.0016001526000
2017-05-10920.00920.00918.00918.00700643800
2017-05-09924.00936.00924.00924.001000929900
2017-05-08934.00936.00924.00924.00700652100
2017-05-02927.00932.00925.00925.00700649000
2017-05-01930.00930.00920.00921.001000922800
2017-04-28942.00942.00930.00930.0013001212400
2017-04-27940.00942.00940.00942.00600564200
2017-04-26945.00945.00945.00945.00300283500
2017-04-25955.00955.00947.00947.0011001049500
2017-04-24936.00940.00934.00940.0013001216700
2017-04-21930.00944.00930.00944.001000932800
2017-04-20928.00929.00920.00929.00500462600
2017-04-19922.00929.00914.00914.00400369400
2017-04-1800
2017-04-17915.00929.00882.00922.0031002802000
2017-04-14920.00937.00915.00930.0024002234900
2017-04-13918.00922.00907.00922.0021001929100
2017-04-12910.00920.00905.00917.0020001823500
2017-04-11937.00937.00923.00924.0018001678300
2017-04-10939.00954.00939.00943.00800756400
2017-04-07941.00961.00940.00949.0021001990400
2017-04-06975.00975.00960.00960.00300291000
2017-04-05980.00980.00976.00976.00700684600
2017-04-04990.00990.00981.00981.00500492400
2017-04-03990.00990.00990.00990.00700693000
2017-03-31995.00995.00995.00995.0010099500
2017-03-30995.00995.00995.00995.00200199000
2017-03-29979.001002.00978.001000.0021002080700
2017-03-281002.001002.00989.001002.0045004494600
2017-03-271000.001000.00993.00998.0028002797500
2017-03-24993.00998.00992.00998.0025002484700
2017-03-23995.00999.00985.00999.0018001787500
2017-03-22997.00997.00977.00995.0030002957000
2017-03-21992.001000.00990.001000.0027002686600
2017-03-171003.001003.001000.001000.0056005600800
2017-03-161000.001000.001000.001000.0031003100000
2017-03-151005.001005.001000.001004.0038003801300
2017-03-141000.001010.00995.001007.0078007830300
2017-03-131005.001005.001000.001005.0016001601700
2017-03-101001.001004.001000.001001.0020002001900
2017-03-091001.001001.00999.001001.0065006499500
2017-03-08998.001000.00998.00999.0066006593900
2017-03-071000.001000.00996.00998.0037003696000
2017-03-061000.001001.00998.001000.0073007297300
2017-03-031000.001001.001000.001001.00600600300
2017-03-021004.001004.001000.001000.00900901600
2017-03-011000.001001.00995.001000.0043004295700
2017-02-281000.001001.001000.001000.0037003700600
2017-02-271000.001001.00998.001001.0050004999000
2017-02-241000.001004.001000.001000.00900901300
2017-02-231001.001001.00999.001000.0050005000200
2017-02-221009.001009.001000.001002.0057005707900
2017-02-211006.001006.001000.001000.0027002704500
2017-02-20995.001067.00995.001007.001710017370200
2017-02-17993.00995.00992.00995.0017001689000
2017-02-161007.001007.00992.00993.0078007799800
2017-02-15991.001009.00991.001007.001480014809500
2017-02-14982.00996.00982.00990.001080010696700
2017-02-13985.00985.00976.00980.0049004810700
2017-02-10960.00980.00959.00970.002320022360500
2017-02-09910.00920.00910.00920.0012001097400
2017-02-08921.00921.00909.00919.0021001922000
2017-02-07938.00938.00938.00938.0010093800
2017-02-06950.00950.00946.00950.0011001044000
2017-02-03910.00937.00910.00937.00700641900
2017-02-02938.00938.00930.00930.00300279800
2017-02-01905.00930.00887.00930.0012001088300
2017-01-31918.00918.00909.00911.0012001093300
2017-01-30907.00920.00904.00908.0013001182400
2017-01-27940.00945.00922.00937.0018001678600
2017-01-26939.00939.00939.00939.00900845100
2017-01-25973.00973.00930.00939.001250011936500
2017-01-24861.00898.00861.00898.0062005433600
2017-01-23865.00867.00865.00867.00900779400
2017-01-20871.00871.00852.00852.0014001207000
2017-01-19864.00878.00863.00874.0012001043600
2017-01-18855.00862.00848.00862.00600513900
2017-01-17855.00860.00855.00858.00600514300
2017-01-16860.00870.00855.00870.00300258500
2017-01-13850.00860.00850.00860.001100941000
2017-01-12855.00856.00843.00843.0024002045100
2017-01-11850.00850.00850.00850.0010085000
2017-01-10843.00863.00843.00848.0027002301600
2017-01-06846.00858.00834.00858.0029002454100
2017-01-05891.00895.00831.00860.0055004733200
2017-01-04832.00886.00825.00876.0045003833000
2016-12-30822.00833.00822.00833.00700582000
2016-12-29832.00832.00811.00823.00500408800
2016-12-2800
2016-12-27814.00819.00802.00817.00700567700
2016-12-26837.00837.00809.00814.0047003881200
2016-12-22805.00835.00790.00792.0081006565400
2016-12-21805.00805.00801.00803.00800643200
2016-12-20787.00810.00786.00808.0031002477200
2016-12-19815.00815.00800.00807.0013001047400
2016-12-16807.00807.00798.00805.00400321500
2016-12-15811.00818.00793.00805.0095007667000
2016-12-14842.00842.00805.00826.001220010074800
2016-12-13842.00842.00830.00840.0047003947800
2016-12-12832.00845.00830.00842.0048004037200
2016-12-09846.00846.00805.00832.0074006166600
2016-12-08827.00849.00827.00846.0049004122700
2016-12-07847.00847.00821.00822.0054004547200
2016-12-06847.00847.00839.00843.0074006239100
2016-12-05824.00833.00818.00832.0048003974400
2016-12-02816.00824.00800.00824.0061004976200
2016-12-01808.00823.00804.00816.0050004085300
2016-11-30795.00809.00781.00808.0073005841500
2016-11-29783.00795.00783.00795.0048003802600
2016-11-28770.00783.00770.00783.0067005211700
2016-11-25764.00770.00763.00768.0060004593300
2016-11-24764.00768.00763.00765.0047003594900
2016-11-22756.00764.00756.00764.0063004786500
2016-11-21750.00760.00750.00756.0054004078600
2016-11-18750.00751.00743.00750.0015001123700

   ※ 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。 

Twitter