[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 
2017-04-28942.00942.00930.00930.0013001212400
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
2016-11-17750.00754.00745.00747.0029002172400
2016-11-16747.00750.00741.00750.0016001193800
2016-11-15747.00747.00740.00746.00600445300
2016-11-14749.00750.00725.00747.0042003115100
2016-11-11750.00750.00738.00750.0070005233600
2016-11-10741.00741.00741.00741.00300222300
2016-11-09743.00743.00701.00742.0014001005900
2016-11-08743.00743.00743.00743.00200148600
2016-11-07749.00749.00745.00745.001100822700
2016-11-04745.00749.00742.00749.0086006413300
2016-11-02743.00743.00740.00740.00300222600
2016-11-01745.00745.00735.00735.0035002603300
2016-10-31728.00728.00725.00727.00600436100
2016-10-28736.00736.00723.00728.00600437200
2016-10-27723.00750.00723.00741.0048003539200
2016-10-26719.00724.00719.00724.00600432300
2016-10-25719.00724.00716.00719.0039002805400
2016-10-24720.00720.00713.00720.0033002367300
2016-10-21718.00718.00717.00717.00200143500
2016-10-20715.00719.00715.00719.00300215100
2016-10-19720.00720.00719.00719.00200143900
2016-10-18717.00719.00713.00714.0017001215000
2016-10-17714.00717.00710.00717.00700498200
2016-10-14708.00718.00708.00714.00400285800
2016-10-13709.00709.00709.00709.00200141800
2016-10-12710.00716.00706.00713.001000711100
2016-10-11720.00720.00715.00715.001300934700
2016-10-07716.00717.00707.00717.001200855200
2016-10-06717.00717.00709.00715.00500356500
2016-10-05717.00717.00703.00717.0023001646500
2016-10-04702.00704.00700.00700.00900632300
2016-10-03702.00706.00702.00703.00600421700
2016-09-30719.00719.00705.00717.0054003847000
2016-09-29709.00719.00706.00719.0045003202200
2016-09-28695.00709.00695.00709.002320016138100
2016-09-27716.00720.00712.00720.0094006733600
2016-09-26716.00716.00710.00711.0042002994700
2016-09-23704.00713.00703.00713.0032002263100
2016-09-21703.00707.00700.00704.0017001195700
2016-09-20704.00705.00704.00705.00700492900
2016-09-16702.00712.00702.00704.0020001410100
2016-09-15716.00716.00691.00705.0040002820600
2016-09-14701.00717.00701.00717.0031002201600
2016-09-13704.00704.00700.00704.001100772100
2016-09-12705.00709.00703.00709.0017001198500
2016-09-09705.00714.00705.00708.001200850100
2016-09-08704.00720.00704.00704.0033002347400
2016-09-07702.00710.00702.00709.0017001200400
2016-09-06701.00706.00701.00706.0015001056400
2016-09-05702.00704.00700.00704.001000701200
2016-09-02701.00704.00701.00704.00300210600
2016-09-01700.00705.00700.00700.00700491400
2016-08-3100
2016-08-30700.00700.00700.00700.00200140000
2016-08-29703.00703.00703.00703.00200140600
2016-08-26707.00707.00707.00707.0010070700
2016-08-25707.00707.00707.00707.001000707000
2016-08-24702.00705.00701.00705.001000703200
2016-08-23700.00701.00700.00701.00300210200
2016-08-22700.00700.00700.00700.00400280000
2016-08-19701.00701.00699.00699.00400279900
2016-08-18702.00702.00702.00702.0010070200
2016-08-17704.00704.00693.00700.00700490100
2016-08-16700.00702.00699.00702.00500350000
2016-08-15700.00700.00698.00698.00400279600
2016-08-12701.00705.00695.00703.001400980100
2016-08-10694.00694.00686.00686.00700484600
2016-08-09701.00701.00684.00694.0049003399400
2016-08-08714.00714.00696.00706.0024001683800
2016-08-05708.00708.00700.00701.001300912400
2016-08-04711.00711.00708.00708.00500354700
2016-08-0300
2016-08-02724.00724.00719.00719.00400288600
2016-08-01723.00723.00700.00714.0018001273400
2016-07-2900
2016-07-28729.00731.00728.00731.00700510400
2016-07-27724.00735.00724.00735.00600437500
2016-07-26726.00726.00725.00725.00400290200
2016-07-25753.00753.00725.00726.0048003548800
2016-07-22749.00749.00720.00740.0084006165900
2016-07-21777.00795.00739.00749.0058004395200
2016-07-20711.00852.00703.00773.005570044749200
2016-07-19718.00750.00700.00723.00109007818000
2016-07-15729.00745.00715.00718.0017001232100
2016-07-14727.00727.00727.00727.0010072700
2016-07-1300
2016-07-12747.00747.00716.00731.0019001399700
2016-07-11710.00720.00710.00717.00500358700
2016-07-08720.00720.00701.00710.001300924500
2016-07-07720.00735.00720.00720.00500362400
2016-07-06728.00735.00720.00735.0018001304300
2016-07-05731.00790.00717.00742.0063004758900
2016-07-04750.00767.00735.00758.0024001824300
2016-07-01739.00750.00728.00750.00500370400
2016-06-30725.00735.00725.00735.00200146000
2016-06-29724.00725.00724.00725.00200144900
2016-06-28730.00739.00720.00724.001000730700
2016-06-27689.00715.00689.00715.00500348000
2016-06-24780.00780.00660.00704.0066004766700
2016-06-23736.00737.00733.00735.00900662100
2016-06-22736.00750.00735.00737.001100811000
2016-06-2100
2016-06-20749.00749.00735.00735.00600442900
2016-06-17736.00736.00722.00735.0015001098900
2016-06-16767.00767.00735.00735.0020001477800
2016-06-15740.00767.00740.00767.0014001050200
2016-06-14760.00761.00755.00755.0047003566300
2016-06-13788.00820.00751.00820.0070005519900
2016-06-10810.00810.00785.00800.0024001903900
2016-06-0900
2016-06-08800.00810.00800.00800.0015001202000
2016-06-07813.00813.00800.00805.0022001768500
2016-06-06809.00815.00799.00813.0022001781200
2016-06-03822.00839.00800.00810.00106008647900
2016-06-02754.00820.00752.00799.002510020088200
2016-06-01766.00766.00738.00751.0017001273300
2016-05-31751.00755.00725.00755.0048003546800
2016-05-30770.00770.00762.00768.001300999800
2016-05-27762.00770.00745.00769.0038002881400
2016-05-26736.00764.00726.00759.001950014443900
2016-05-25720.00849.00700.00820.001730013822000
2016-05-24703.00705.00702.00705.00600422100
2016-05-23711.00711.00703.00703.00800565500
2016-05-20705.00705.00704.00704.00500352300
2016-05-19704.00715.00704.00705.001400992400
2016-05-18703.00711.00703.00703.0020001417500
2016-05-17734.00734.00703.00703.0017001206900
2016-05-16731.00731.00720.00720.001200871200
2016-05-13706.00723.00704.00716.00900640200
2016-05-12696.00696.00696.00696.0010069600
2016-05-11694.00694.00694.00694.00200138800
2016-05-1000
2016-05-09686.00701.00686.00701.00400276900
2016-05-06710.00713.00692.00696.001100773800
2016-05-02701.00701.00701.00701.0010070100
2016-04-28709.00710.00702.00705.00700494500
2016-04-2700
2016-04-2600
2016-04-25707.00715.00707.00711.0017001203900
2016-04-22707.00721.00707.00721.001100787100

   ※ 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