[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 
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
2016-10-172081.002081.002053.002071.007001444000
2016-10-142138.002138.002088.002088.00300631400
2016-10-132115.002135.002098.002110.00820017310200
2016-10-122197.002197.002192.002192.00300658600
2016-10-112210.002217.002160.002200.002670058793100
2016-10-072210.002227.002200.002211.001740038459500
2016-10-062202.002202.002202.002202.00100220200
2016-10-052200.002213.002200.002213.0011002424200
2016-10-042252.002252.002200.002200.0016003531600
2016-10-032250.002282.002210.002282.0022004940200
2016-09-302290.002290.002212.002251.0011002492200
2016-09-292279.002294.002232.002294.00720016422800
2016-09-282165.002229.002165.002229.0040008771300
2016-09-272131.002142.002131.002142.0010002136400
2016-09-262123.002130.002123.002130.009001912800
2016-09-232101.002112.002100.002102.008001682600
2016-09-212100.002119.002100.002112.0025005269400
2016-09-202078.002097.002078.002097.0010002088600
2016-09-162044.002070.002044.002070.0021004328300
2016-09-152018.002039.002018.002030.0025005078200
2016-09-142011.002030.002011.002029.00500010087300
2016-09-132025.002025.002011.002011.00300604700
2016-09-122032.002032.002030.002030.00400812300
2016-09-092022.002032.002020.002032.0013002628600
2016-09-082035.002050.002031.002032.0013002648500
2016-09-072035.002038.002035.002035.00400814500
2016-09-062040.002048.002033.002033.005001020300
2016-09-052048.002048.002039.002039.008001635700
2016-09-022031.002051.002031.002048.0021004297100
2016-09-012017.002049.002015.002049.005001017800
2016-08-312022.002025.002022.002025.00200404700
2016-08-302024.002032.002014.002014.0020004046100
2016-08-292046.002054.002015.002033.0039007923100
2016-08-262051.002084.002050.002050.0036007417900
2016-08-252074.002074.002050.002071.0017003500900
2016-08-242077.002077.002077.002077.00100207700
2016-08-232051.002078.002051.002078.00300620700
2016-08-222051.002064.002050.002051.008001643400
2016-08-192058.002058.002055.002055.005001028100
2016-08-182048.002092.002042.002065.006001235000
2016-08-172022.002087.002022.002086.0036007367300
2016-08-162034.002060.002034.002060.006001224600
2016-08-152035.002035.002035.002035.00100203500
2016-08-122033.002060.002033.002033.00400818600
2016-08-102040.002060.002040.002042.005001024200
2016-08-092048.002048.002048.002048.00100204800
2016-08-082054.002054.002053.002054.0010002053900
2016-08-052027.002056.002027.002055.0014002851600
2016-08-042069.002069.002069.002069.00100206900
2016-08-032078.002078.002051.002069.0016003320400
2016-08-022049.002049.002049.002049.00300614700
2016-08-012050.002088.002021.002031.00700014323900
2016-07-292076.002081.002025.002079.00560011508400
2016-07-282092.002143.002092.002101.00770016293700
2016-07-272140.002170.002080.002080.002660057192800
2016-07-262150.002160.002142.002145.00550011836700
2016-07-252124.002189.002124.002150.00600012920600
2016-07-222172.002172.002172.002172.00100217200
2016-07-212172.002172.002172.002172.005001086000
2016-07-202170.002185.002170.002170.008001737800
2016-07-192165.002170.002165.002170.0022004765600
2016-07-152184.002184.002161.002161.00400867800
2016-07-142175.002177.002154.002160.006001298800
2016-07-132131.002165.002131.002165.0015003215600
2016-07-122121.002177.002120.002154.0025005355800
2016-07-112111.002177.002111.002142.0013002802600
2016-07-082131.002147.002100.002135.0010002128400
2016-07-072080.002081.002080.002081.0013002704200
2016-07-062066.002080.002066.002075.0019003938200
2016-07-052095.002145.002095.002113.0020004224700
2016-07-042050.002145.002050.002135.0014002920300
2016-07-012040.002060.002040.002060.0011002248900
2016-06-302050.002070.002050.002053.005001028900
2016-06-292032.002060.002032.002060.0014002857700
2016-06-282065.002065.002060.002064.00400825300
2016-06-272012.002070.002012.002036.0020004056100
2016-06-242150.002151.002002.002028.00520010781500
2016-06-232140.002178.002140.002178.0014003007800
2016-06-222150.002150.002150.002150.00300645000
2016-06-212130.002150.002110.002150.0012002561700
2016-06-202100.002151.002100.002140.0023004912800
2016-06-172031.002120.002031.002120.0023004819400
2016-06-162090.002105.002050.002050.0026005413300
2016-06-152200.002200.002095.002095.0028006119700
2016-06-142205.002205.002200.002200.009001980900
2016-06-132181.002209.002181.002209.00300659900
2016-06-102180.002235.002180.002230.0012002653800
2016-06-092185.002185.002185.002185.005001092500
2016-06-082180.002182.002175.002175.00500010882700
2016-06-072167.002175.002167.002175.0011002388600
2016-06-062160.002171.002160.002167.006001298000
2016-06-032165.002184.002165.002167.0027005863200
2016-06-022165.002175.002165.002165.0024005199000
2016-06-012170.002170.002155.002160.0020004329100
2016-05-312170.002170.002145.002170.0024005178000
2016-05-302215.002217.002215.002217.00200443200
2016-05-272185.002185.002165.002165.00300651700
2016-05-262140.002165.002140.002165.00300644500
2016-05-252151.002151.002132.002132.009001934000
2016-05-2400
2016-05-2300
2016-05-202198.002198.002198.002198.00100219800
2016-05-192193.002193.002193.002193.00100219300
2016-05-182220.002240.002195.002239.0033007255000
2016-05-172220.002220.002220.002220.005001110000
2016-05-162156.002252.002130.002252.0024005279500
2016-05-132286.002286.002256.002256.00200454200
2016-05-122310.002336.002310.002336.008001858500
2016-05-112356.002356.002300.002302.007001632200
2016-05-102390.002390.002350.002363.0015003544400
2016-05-092289.002399.002285.002399.0030007073600
2016-05-062250.002250.002250.002250.007001575000
2016-05-022210.002270.002210.002270.008001780000
2016-04-282280.002281.002210.002210.0019004315100
2016-04-272230.002280.002230.002280.007001573700
2016-04-262295.002310.002195.002195.0033007528500
2016-04-252301.002315.002300.002300.00520011968500
2016-04-222270.002307.002270.002299.009002068000
2016-04-212300.002300.002300.002300.0012002760000
2016-04-202334.002335.002300.002300.0025005787600
2016-04-192300.002370.002299.002334.00430010062000
2016-04-182340.002360.002310.002313.0015003512200
2016-04-152250.002394.002230.002319.00560012925800
2016-04-142250.002300.002220.002300.00480010820600
2016-04-132260.002286.002250.002285.0037008340900
2016-04-122270.002281.002230.002280.0036008128300
2016-04-112289.002330.002250.002320.0021004841700
2016-04-082267.002267.002225.002250.0022004931100
2016-04-072244.002250.002244.002250.0015003373800
2016-04-062249.002249.002227.002234.0017003796700
2016-04-052230.002256.002230.002250.00400896900
2016-04-0400
2016-04-012302.002305.002255.002255.0017003901400
2016-03-312299.002305.002298.002302.0019004375100
2016-03-302284.002291.002284.002285.0024005490100
2016-03-292230.002260.002230.002260.008001793000
2016-03-282217.002238.002217.002221.0010002225000
2016-03-252218.002218.002195.002195.0018003969300
2016-03-242190.002210.002190.002210.0027005942000
2016-03-232180.002188.002180.002188.009001964300
2016-03-222151.002171.002151.002171.0023004972000
2016-03-182156.002156.002150.002152.0014003011600
2016-03-172156.002156.002156.002156.0011002371600
2016-03-162148.002148.002148.002148.00300644400
2016-03-152150.002155.002148.002148.0027005808200
2016-03-142140.002148.002140.002148.00400856800
2016-03-112130.002138.002130.002130.006001278800
2016-03-102130.002130.002130.002130.00200426000
2016-03-092130.002134.002130.002130.0023004899400
2016-03-0800
2016-03-072130.002130.002130.002130.0019004047000
2016-03-042130.002130.002130.002130.00400852000
2016-03-032120.002129.002120.002120.008001696900
2016-03-022128.002130.002118.002120.0010002121800
2016-03-012120.002128.002120.002128.006001272900
2016-02-292110.002147.002110.002118.0012002541700
2016-02-262118.002119.002116.002116.008001694200
2016-02-252123.002134.002123.002134.00200425700
2016-02-242141.002141.002135.002138.005001069300
2016-02-232115.002155.002115.002155.0010002127500
2016-02-222102.002110.002102.002110.007001472200
2016-02-192097.002100.002095.002100.007001469000
2016-02-182066.002079.002056.002079.006001241500
2016-02-172076.002100.002060.002060.008001655900
2016-02-162041.002053.002041.002053.007001434100
2016-02-152000.002010.001990.002010.0028005596500
2016-02-122040.002040.001940.002000.00810016084200
2016-02-102100.002101.002095.002096.0023004824200
2016-02-092100.002100.002087.002100.00400837500
2016-02-082100.002100.002100.002100.005001050000
2016-02-052095.002096.002094.002096.0010002094800
2016-02-042100.002102.002095.002095.0043009019200
2016-02-032100.002106.002100.002106.00400841200
2016-02-022091.002106.002091.002106.00200419700
2016-02-012100.002100.002095.002095.006001259500
2016-01-292100.002100.002090.002090.007001468000
2016-01-282091.002091.002090.002090.007001463200
2016-01-272075.002079.002075.002079.005001037900
2016-01-262044.002056.002044.002055.007001435400
2016-01-252036.002054.002036.002044.0014002860300
2016-01-222011.002040.002011.002017.0033006647600
2016-01-212030.002044.001980.002044.0049009888700
2016-01-202070.002072.002055.002057.00530010944500
2016-01-192050.002060.002050.002057.0011002260500
2016-01-182065.002070.002056.002058.0027005566000
2016-01-152086.002100.002080.002080.0017003552200
2016-01-142075.002085.002065.002085.00500010360600
2016-01-132066.002090.002066.002080.0038007921500
2016-01-122089.002089.002069.002080.00630013094300
2016-01-082100.002105.002092.002100.0022004619200
2016-01-072115.002135.002108.002108.0014002963500
2016-01-062115.002115.002115.002115.0016003384000
2016-01-052106.002116.002106.002115.0024005064100
2016-01-042170.002170.002136.002140.0011002368300
2015-12-302144.002170.002139.002170.0013002788600
2015-12-292100.002130.002100.002130.0010002116100
2015-12-282097.002097.002091.002096.0013002724200
2015-12-252135.002135.002094.002097.0016003361900
2015-12-242130.002130.002095.002130.00540011370100
2015-12-222118.002128.002110.002126.0038008045800
2015-12-212100.002101.002100.002100.0014002940200
2015-12-182100.002100.002075.002096.0018003761200
2015-12-172098.002120.002092.002111.0026005471200
2015-12-162064.002098.002062.002081.008001659100
2015-12-152062.002076.002060.002062.0018003717300
2015-12-142070.002071.002057.002067.00790016301600
2015-12-112072.002100.002072.002082.0013002701900
2015-12-102129.002129.002090.002090.007001473600
2015-12-092145.002145.002110.002110.0020004268600
2015-12-082168.002168.002142.002145.0013002800400
2015-12-072110.002167.002110.002141.0016003422700
2015-12-042075.002094.002065.002094.0044009133900
2015-12-032095.002095.002070.002075.00500010392200

   ※ 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