[3711 JQスタンダード] 創通 日足 時系列データ

[3711 JQスタンダード] 創通 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202501.002506.002500.002506.00440011004200
2017-10-192500.002504.002500.002504.009002250600
2017-10-182503.002511.002500.002501.0018004506300
2017-10-172512.002512.002512.002512.00100251200
2017-10-162540.002550.002521.002548.005001270900
2017-10-132520.002538.002508.002538.005001259400
2017-10-122505.002554.002504.002548.005001261500
2017-10-112555.002555.002555.002555.00100255500
2017-10-102508.002555.002508.002555.0027006825900
2017-10-062502.002502.002500.002500.0035008751200
2017-10-052502.002520.002501.002520.00300752300
2017-10-042509.002510.002500.002500.0036009004500
2017-10-032505.002510.002500.002505.0025006254400
2017-10-022480.002506.002480.002500.001380034482700
2017-09-292377.002479.002377.002473.00520012569700
2017-09-282354.002360.002354.002354.00470011068800
2017-09-272315.002355.002315.002337.0024005612900
2017-09-262301.002303.002301.002302.0010002301700
2017-09-252338.002338.002333.002333.0013003036000
2017-09-222338.002338.002338.002338.00100233800
2017-09-212355.002355.002335.002338.0010002349000
2017-09-202315.002322.002315.002322.0013003010200
2017-09-192360.002365.002360.002365.0012002834000
2017-09-152359.002360.002356.002360.007001650800
2017-09-142365.002365.002365.002365.00100236500
2017-09-132377.002377.002365.002365.008001899600
2017-09-1200
2017-09-112318.002378.002318.002378.00400935400
2017-09-082385.002385.002322.002324.0019004437900
2017-09-072395.002395.002379.002380.0019004532300
2017-09-062394.002395.002390.002390.0019004547600
2017-09-052365.002390.002365.002390.00530012600500
2017-09-042350.002365.002348.002365.0031007315200
2017-09-012349.002355.002321.002355.0016003758800
2017-08-312349.002350.002349.002350.0013003054600
2017-08-302321.002349.002304.002349.0018004199600
2017-08-292283.002300.002239.002285.0017003880800
2017-08-282350.002350.002272.002272.00440010318800
2017-08-252295.002295.002262.002286.006001368900
2017-08-242290.002306.002282.002295.0011002524400
2017-08-232251.002340.002251.002330.00550012715400
2017-08-222285.002287.002251.002251.0013002948500
2017-08-212265.002298.002265.002285.0016003651800
2017-08-182253.002290.002252.002256.0037008353900
2017-08-172188.002257.002188.002253.00610013511200
2017-08-162189.002189.002187.002187.0010002187600
2017-08-152145.002153.002145.002153.006001291000
2017-08-142176.002176.002135.002135.00400858100
2017-08-102197.002197.002150.002186.0012002595100
2017-08-092169.002199.002150.002199.0016003452100
2017-08-082240.002240.002219.002219.00300667800
2017-08-0700
2017-08-042244.002249.002244.002249.005001123700
2017-08-032249.002249.002247.002247.00200449600
2017-08-022249.002249.002249.002249.00200449800
2017-08-012230.002250.002230.002250.0044009820000
2017-07-3100
2017-07-282230.002249.002230.002249.0014003129600
2017-07-272247.002250.002240.002248.00860019317300
2017-07-262248.002248.002247.002247.007001573000
2017-07-252250.002250.002211.002211.005001120900
2017-07-242249.002250.002245.002248.0018004048500
2017-07-212200.002250.002169.002249.0019004219300
2017-07-202247.002250.002245.002250.0018004047200
2017-07-1900
2017-07-182231.002265.002208.002258.0031006895600
2017-07-142265.002281.002265.002281.005001138900
2017-07-132284.002284.002265.002265.008001819600
2017-07-122275.002289.002260.002261.0013002956300
2017-07-112275.002275.002275.002275.00100227500
2017-07-102265.002317.002265.002308.0038008673400
2017-07-072202.002227.002202.002219.0021004643200
2017-07-062259.002259.002259.002259.00100225900
2017-07-052248.002320.002206.002256.00550012402500
2017-07-042145.002219.002144.002219.00520011255600
2017-07-032138.002149.002136.002145.0041008770200
2017-06-302135.002135.002105.002130.00510010878700
2017-06-292135.002136.002120.002130.00590012586800
2017-06-282135.002135.002130.002130.0044009392900
2017-06-272135.002135.002120.002134.00560011943000
2017-06-262135.002148.002135.002135.0027005769800
2017-06-232124.002124.002099.002105.008001682800
2017-06-222120.002130.002108.002109.0020004238200
2017-06-212117.002117.002117.002117.00100211700
2017-06-202125.002125.002097.002110.008001687500
2017-06-192130.002130.002106.002129.00400849500
2017-06-162129.002129.002129.002129.00100212900
2017-06-1500
2017-06-142129.002129.002079.002128.0010002090500
2017-06-132128.002129.002072.002119.0021004458300
2017-06-122130.002130.002115.002129.007001486900
2017-06-092130.002130.002111.002115.0010002123200
2017-06-082116.002132.002115.002129.0023004881800
2017-06-072128.002128.002100.002100.00200422800
2017-06-062098.002098.002098.002098.00100209800
2017-06-052095.002150.002091.002097.0039008209900
2017-06-022090.002091.002090.002090.009001881100
2017-06-012084.002090.002084.002090.008001668100
2017-05-312059.002074.002059.002074.006001239900
2017-05-302059.002066.002058.002058.008001649200
2017-05-292050.002066.002050.002056.0010002057400
2017-05-262035.002049.002035.002049.00400818200
2017-05-2500
2017-05-242036.002036.002034.002034.0033006715000
2017-05-232035.002040.002035.002040.0022004477500
2017-05-222035.002035.002035.002035.0010002035000
2017-05-192054.002054.002034.002035.0034006921000
2017-05-182035.002035.002035.002035.0030006105000
2017-05-1700
2017-05-162032.002032.002031.002031.00300609500
2017-05-152023.002027.002023.002027.00300607500
2017-05-122046.002046.002022.002022.006001219200
2017-05-112012.002023.002011.002023.0019003831500
2017-05-102018.002018.002008.002008.005001005000
2017-05-092008.002019.002008.002009.008001610800
2017-05-082011.002021.002008.002010.0034006841000
2017-05-022008.002019.002008.002011.0011002215000
2017-05-012001.002005.002001.002005.006001202200
2017-04-282032.002032.002031.002031.0016003250900
2017-04-272000.002031.002000.002031.0010002003100
2017-04-262010.002030.002007.002008.0026005237700
2017-04-252011.002013.002011.002011.007001408600
2017-04-242039.002039.002010.002020.0014002826000
2017-04-212024.002024.002007.002022.008001610800
2017-04-202037.002037.002024.002024.008001625700
2017-04-192042.002042.002040.002041.0012002448700
2017-04-182040.002054.002040.002042.008001633900
2017-04-172044.002055.002044.002053.008001639100
2017-04-142043.002043.002043.002043.00100204300
2017-04-132050.002050.002050.002050.00200410000
2017-04-122049.002050.002049.002050.00400819800
2017-04-112041.002041.002022.002036.0014002848000
2017-04-102056.002064.002045.002045.0024004939900
2017-04-072090.002090.002075.002082.0012002501200
2017-04-062088.002096.002066.002096.0016003322000
2017-04-052083.002085.002072.002080.0012002495200
2017-04-042082.002086.002075.002075.008001663200
2017-04-032098.002098.002076.002076.008001668600
2017-03-312072.002098.002072.002098.008001662700
2017-03-302083.002098.002062.002071.0021004373500
2017-03-292086.002088.002074.002086.0032006657500
2017-03-282088.002088.002078.002080.0014002915700
2017-03-272095.002098.002088.002088.006001255400
2017-03-242095.002095.002095.002095.00100209500
2017-03-232090.002095.002084.002095.00400835300
2017-03-222071.002095.002071.002094.0029006045600
2017-03-212088.002088.002087.002088.005001043900
2017-03-172090.002090.002073.002089.008001668600
2017-03-162090.002096.002087.002096.00400836300
2017-03-152087.002099.002087.002090.00620012960400
2017-03-142065.002095.002064.002066.0029006040500
2017-03-132064.002064.002064.002064.00200412800
2017-03-1000
2017-03-092067.002068.002067.002068.00200413500
2017-03-082067.002067.002067.002067.00300620100
2017-03-072070.002070.002065.002070.00400827000
2017-03-0600
2017-03-032078.002085.002070.002070.0010002074700
2017-03-022084.002084.002075.002078.00400831500
2017-03-012078.002083.002070.002083.007001454500
2017-02-282055.002078.002055.002078.0021004340800
2017-02-272064.002075.002055.002055.0014002885800
2017-02-242058.002058.002058.002058.00100205800
2017-02-232064.002064.002054.002058.007001441100
2017-02-222060.002060.002053.002053.006001233800
2017-02-212060.002060.002060.002060.00200412000
2017-02-202060.002060.002060.002060.00300618000
2017-02-1700
2017-02-162060.002061.002060.002060.0013002678700
2017-02-152086.002086.002078.002078.00200416400
2017-02-142088.002088.002088.002088.00400835200
2017-02-132071.002100.002071.002082.006001250800
2017-02-102058.002079.002058.002069.009001858700
2017-02-092062.002062.002061.002061.00300618400
2017-02-082068.002068.002061.002062.00400825300
2017-02-072068.002068.002068.002068.00200413600
2017-02-062068.002068.002068.002068.0013002688400
2017-02-0300
2017-02-022062.002068.002062.002068.00400825400
2017-02-012061.002068.002061.002062.005001031300
2017-01-312088.002088.002075.002075.00300624900
2017-01-3000
2017-01-272090.002090.002073.002073.00300624400
2017-01-262078.002098.002060.002098.0021004356800
2017-01-252078.002078.002078.002078.00400831200
2017-01-2400
2017-01-232070.002077.002070.002077.00300621700
2017-01-202060.002071.002060.002070.0024004955100
2017-01-192063.002063.002063.002063.00100206300
2017-01-182063.002069.002050.002069.00550011339300
2017-01-172068.002078.002068.002078.0027005599600
2017-01-162074.002074.002072.002072.00300621800
2017-01-132123.002123.002068.002082.0025005195300
2017-01-122124.002124.002100.002101.0011002325600
2017-01-112100.002123.002100.002116.007001477600
2017-01-102119.002125.002110.002120.0015003180400
2017-01-062078.002099.002074.002091.0012002499600
2017-01-052068.002077.002061.002064.007001447000
2017-01-042070.002071.002063.002064.0013002687200
2016-12-302065.002071.002065.002070.00300620600
2016-12-292068.002070.002068.002070.007001448100
2016-12-282067.002067.002067.002067.00200413400
2016-12-272051.002064.002051.002064.00870017852500
2016-12-2600
2016-12-222054.002054.002054.002054.008001643200
2016-12-212060.002060.002056.002060.0010002059600
2016-12-202076.002076.002058.002060.0022004536600
2016-12-192077.002080.002075.002080.007001454000
2016-12-162098.002098.002085.002085.0018003757800
2016-12-152087.002088.002087.002088.007001461500
2016-12-142086.002095.002086.002095.00400835900
2016-12-1300
2016-12-122100.002100.002085.002085.007001467000
2016-12-092127.002127.002100.002100.007001478800
2016-12-0800
2016-12-0700
2016-12-062115.002115.002100.002115.0032006762900
2016-12-0500
2016-12-022104.002104.002104.002104.00300631200
2016-12-012081.002104.002081.002104.007001463400
2016-11-302110.002128.002110.002128.0012002537300
2016-11-292110.002110.002090.002110.0020004199400
2016-11-282110.002110.002109.002110.0013002742900
2016-11-252125.002125.002125.002125.006001275000
2016-11-242144.002149.002126.002129.007001495000
2016-11-222110.002138.002110.002136.0010002121100
2016-11-212110.002110.002077.002105.0018003748300
2016-11-182110.002130.002110.002110.0022004648800
2016-11-172070.002073.002051.002073.007001448000
2016-11-162077.002077.002052.002074.0013002695400
2016-11-1500
2016-11-142069.002069.002067.002067.00200413600
2016-11-112078.002078.002070.002070.00200414800
2016-11-102052.002052.002052.002052.00200410400
2016-11-092075.002075.002045.002045.0014002869500
2016-11-082050.002069.002045.002069.0015003081800
2016-11-072079.002087.002079.002079.00300624500
2016-11-042050.002050.002050.002050.009001845000
2016-11-022060.002061.002060.002060.0044009064100
2016-11-012079.002081.002060.002080.0040008275200
2016-10-312101.002112.002075.002091.0033006911300
2016-10-282071.002121.002071.002121.00300626300
2016-10-272073.002103.002073.002103.0021004379500
2016-10-262112.002112.002112.002112.00100211200
2016-10-252113.002113.002090.002090.0025005242700
2016-10-242111.002129.002092.002113.00570011983500
2016-10-212100.002101.002100.002100.0038007980300
2016-10-202085.002101.002085.002100.00400837100
2016-10-192071.002100.002071.002090.008001668600
2016-10-1800

   ※ 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