[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 
2017-06-232124.002124.002099.002105.008001682800
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
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

   ※ 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