[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 
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
2016-04-21710.00711.00710.00711.00500355200
2016-04-20702.00706.00701.00704.00500351900
2016-04-19700.00710.00700.00704.00400282000
2016-04-18705.00705.00700.00700.00300210500
2016-04-15709.00715.00707.00713.001400997800
2016-04-14688.00699.00688.00699.00700486700
2016-04-13694.00694.00694.00694.00300208200
2016-04-12682.00699.00682.00697.00600414800
2016-04-11698.00698.00690.00690.002000013958400
2016-04-08699.00699.00698.00698.00300209500
2016-04-07681.00693.00681.00683.00400274000
2016-04-06680.00683.00680.00681.00600408700
2016-04-05683.00685.00683.00683.00400273400
2016-04-04685.00688.00685.00688.001400962300
2016-04-01687.00687.00685.00685.00200137200
2016-03-31705.00705.00687.00690.0017001175400
2016-03-30699.00748.00699.00705.0044003231200
2016-03-29693.00700.00688.00700.0027001870200
2016-03-28684.00697.00683.00692.0066004527400
2016-03-25677.00690.00677.00678.0034002310100
2016-03-24674.00692.00674.00690.0015001018100
2016-03-23670.00694.00670.00694.0017001147500
2016-03-22670.00700.00670.00677.0028001910300
2016-03-18680.00684.00666.00675.0023001549700
2016-03-17692.00692.00687.00687.00500344200
2016-03-16693.00693.00688.00689.00700482300
2016-03-15700.00700.00690.00690.00500346300
2016-03-14691.00695.00691.00691.00900623300
2016-03-11686.00686.00685.00686.001000685400
2016-03-10688.00698.00688.00689.00500345100
2016-03-09687.00687.00687.00687.0010068700
2016-03-08701.00702.00688.00688.001000694800
2016-03-07699.00702.00695.00702.00800559700
2016-03-04685.00690.00684.00684.00700480700
2016-03-03680.00684.00680.00684.00700477900
2016-03-02677.00701.00677.00696.0044003011100
2016-03-01689.00689.00689.00689.00200137800
2016-02-29696.00696.00692.00692.00700486200
2016-02-26697.00697.00697.00697.0010069700
2016-02-25696.00696.00677.00695.001200833200
2016-02-24676.00677.00672.00676.001000675800
2016-02-2300
2016-02-22685.00685.00671.00671.00600406400
2016-02-19688.00688.00661.00685.0024001616400
2016-02-18656.00660.00656.00660.00500328600
2016-02-17672.00672.00642.00653.001000652200
2016-02-16655.00672.00644.00672.0033002158600
2016-02-15656.00657.00647.00655.001000652700
2016-02-12628.00648.00610.00626.0086005389900
2016-02-10693.00693.00678.00678.00500341100
2016-02-09695.00695.00680.00686.0016001094800
2016-02-08700.00707.00690.00700.0025001748100
2016-02-05715.00715.00705.00708.00600427300
2016-02-04717.00717.00716.00716.00400286700
2016-02-03717.00717.00717.00717.00300215100
2016-02-02728.00728.00717.00719.00600434000
2016-02-01739.00759.00728.00728.0014001038000
2016-01-29723.00735.00718.00732.002130015410100
2016-01-28703.00708.00700.00708.0025001757300
2016-01-27716.00716.00716.00716.00400286400
2016-01-26722.00722.00700.00715.00300213700
2016-01-25750.00750.00721.00722.0065004844600
2016-01-22680.00694.00680.00694.001300890700
2016-01-21685.00698.00680.00680.0032002196700
2016-01-20708.00729.00700.00700.001100789400
2016-01-19723.00727.00705.00708.001300928000
2016-01-18685.00710.00678.00710.0024001660600
2016-01-15708.00716.00708.00710.001400994800
2016-01-14716.00725.00701.00718.0064004526300
2016-01-13733.00751.00731.00746.0028002078900
2016-01-12765.00765.00737.00745.0024001794000
2016-01-08760.00768.00760.00768.0034002589300
2016-01-07773.00778.00768.00778.0023001781400
2016-01-06775.00777.00772.00773.0014001083200
2016-01-05770.00790.00769.00778.0025001943300
2016-01-04767.00775.00767.00770.00600462100
2015-12-30764.00765.00752.00759.001000761100
2015-12-29753.00770.00753.00770.0020001526200
2015-12-28755.00759.00755.00758.00900681300
2015-12-25753.00762.00743.00750.0052003903200
2015-12-24768.00769.00750.00753.0029002201600
2015-12-22753.00768.00753.00757.0025001894800
2015-12-21768.00768.00750.00768.0028002123600
2015-12-18767.00779.00767.00776.0025001932000
2015-12-17760.00800.00760.00779.0061004758700
2015-12-16776.00776.00764.00765.00900693900
2015-12-15765.00775.00762.00762.0020001540500
2015-12-14770.00771.00765.00765.0019001461500
2015-12-11765.00779.00760.00779.0016001225700
2015-12-10781.00792.00772.00773.0032002501400
2015-12-09765.00770.00765.00768.0035002683600
2015-12-08770.00770.00759.00759.0021001604300
2015-12-07769.00769.00761.00761.0014001068800
2015-12-04758.00761.00758.00761.001200910400
2015-12-03764.00767.00762.00762.0018001377300
2015-12-02766.00766.00763.00763.00500382400

   ※ 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