[3719 JQスタンダード] ジェクシード 日足 時系列データ

[3719 JQスタンダード] ジェクシード (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24130.00131.00126.00129.00847100109251400
2017-05-23125.00130.00124.00130.001354700172780200
2017-05-22123.00125.00120.00123.0027080033158600
2017-05-19121.00128.00121.00124.0073490090844200
2017-05-18120.00121.00119.00120.0042000050165900
2017-05-17121.00130.00120.00121.001410600175709700
2017-05-16113.00123.00111.00118.001049300124530000
2017-05-15112.00113.00110.00111.0017750019803500
2017-05-12110.00116.00110.00112.0056850063987500
2017-05-11110.00111.00108.00109.0030330033193100
2017-05-10103.00110.00103.00107.0035420037849600
2017-05-09106.00107.00104.00105.0038150040242900
2017-05-0899.00103.0099.00103.0024120024428800
2017-05-0295.0097.0094.0097.00730006980300
2017-05-0197.0097.0093.0094.0025730024275400
2017-04-2897.0098.0096.0096.00568005509500
2017-04-2799.0099.0097.0098.0011210010958900
2017-04-2698.00100.0098.00100.0011520011401000
2017-04-2598.00100.0096.0097.00682006674100
2017-04-2499.00100.0097.0098.00779007647800
2017-04-2198.00100.0098.0098.00462004546400
2017-04-20101.00101.0098.0098.00535005325500
2017-04-1997.00101.0097.0099.00970009547300
2017-04-1895.00101.0095.0097.0010500010305900
2017-04-1791.0097.0091.0096.00727006828100
2017-04-1492.0096.0092.0094.0013610012695900
2017-04-1389.0094.0089.0093.0026700024167600
2017-04-1299.0099.0087.0092.0064430060072100
2017-04-11105.00105.0097.00101.0025840026093700
2017-04-10102.00105.00102.00105.00756007840400
2017-04-07103.00108.0098.00101.0049810051126200
2017-04-06111.00111.0099.00100.0064410066484500
2017-04-05112.00114.00110.00111.0024850027759900
2017-04-04113.00113.00111.00112.0027970031342300
2017-04-03113.00114.00111.00112.0025700028927400
2017-03-31113.00115.00112.00114.0012710014379600
2017-03-30113.00115.00112.00113.0018090020405000
2017-03-29111.00117.00111.00112.0035170039875900
2017-03-28112.00113.00110.00110.0021000023356600
2017-03-27111.00113.00109.00112.0029470032774900
2017-03-24112.00115.00112.00113.0023610026605700
2017-03-23112.00114.00111.00114.0024480027455200
2017-03-22116.00116.00111.00113.0060820068670400
2017-03-21117.00120.00116.00117.0039780046591600
2017-03-17117.00121.00116.00118.0064250076320300
2017-03-16113.00119.00112.00117.0039520045936400
2017-03-15117.00118.00112.00113.0067950078305700
2017-03-14114.00120.00112.00118.0078750091210000
2017-03-13120.00124.00112.00114.002148300247872100
2017-03-10123.00127.00116.00120.003121900379186100
2017-03-09117.00136.00116.00127.006237800793985300
2017-03-08117.00126.00112.00114.004156400489582400
2017-03-07115.00118.00110.00116.0080660092111600
2017-03-06118.00120.00112.00114.001287400148846500
2017-03-03112.00123.00110.00121.005681000668088000
2017-03-02103.00127.00102.00107.005478000627971200
2017-03-01102.00110.0099.00101.002476900258024800
2017-02-2894.00101.0094.00101.0095210093515800
2017-02-2791.0094.0091.0093.0017980016639500
2017-02-2491.0093.0091.0091.0017050015636000
2017-02-2391.0092.0090.0091.0012430011287500
2017-02-2291.0091.0090.0091.00928008391600
2017-02-2189.0092.0089.0091.0016130014629200
2017-02-2089.0090.0089.0089.00192001709400
2017-02-1788.0089.0088.0089.00220001939200
2017-02-1689.0090.0088.0089.00574005095000
2017-02-1590.0090.0088.0089.001027009198400
2017-02-1491.0092.0090.0091.00428003887600
2017-02-1392.0092.0091.0091.00166001522700
2017-02-1093.0093.0091.0093.00447004128700
2017-02-0992.0093.0091.0093.00475004354700
2017-02-0891.0092.0090.0092.00446004047200
2017-02-0793.0094.0090.0090.0014050012849800
2017-02-0690.0094.0090.0093.0021670019781800
2017-02-0389.0091.0089.0090.00988008846800
2017-02-0290.0090.0088.0089.0012080010681200
2017-02-0189.0090.0088.0089.00726006442100
2017-01-3189.0090.0088.0090.00934008329800
2017-01-3091.0091.0089.0090.00595005356000
2017-01-2791.0091.0090.0091.0011320010203200
2017-01-2691.0091.0090.0090.00960008672100
2017-01-2589.0092.0089.0091.0017900016065500
2017-01-2488.0089.0087.0089.00730006431500
2017-01-2391.0091.0088.0088.0016110014398400
2017-01-2087.0090.0087.0090.00957008503500
2017-01-1990.0090.0087.0088.0037940033536900
2017-01-1894.00107.0088.0089.003754600359416700
2017-01-1795.0095.0088.0089.0049700044724300
2017-01-1694.0095.0091.0095.0012630011770100
2017-01-1390.0094.0090.0094.0034310031612200
2017-01-1291.0091.0088.0090.0025650022959200
2017-01-1190.0093.0087.0091.0032270029097600
2017-01-1087.0091.0086.0090.0016920014931900
2017-01-0686.0088.0086.0087.00936008132500
2017-01-0588.0089.0086.0086.00950008233400
2017-01-0486.0087.0085.0087.00727006285000
2016-12-3084.0086.0084.0086.00497004207700
2016-12-2985.0085.0083.0085.00673005681100
2016-12-2881.0085.0081.0085.00971008120500
2016-12-2781.0083.0081.0081.0020890016973900
2016-12-2682.0083.0079.0081.0023780019174400
2016-12-2283.0084.0082.0083.00633005245400
2016-12-2185.0085.0083.0083.0020690017378800
2016-12-2084.0084.0083.0084.0014390012068300
2016-12-1985.0085.0082.0083.0018720015681400
2016-12-1686.0087.0085.0085.00827007097900
2016-12-1586.0088.0085.0086.0020040017253200
2016-12-1489.0090.0088.0089.00910008111400
2016-12-1390.0091.0089.0089.00774006950400
2016-12-1290.0092.0089.0089.0014240012821600
2016-12-0992.0093.0089.0089.0023100020852900
2016-12-0889.0094.0087.0091.0041310037260200
2016-12-0787.0089.0086.0088.0016210014155500
2016-12-0687.0087.0086.0086.00981008494900
2016-12-0583.0087.0083.0087.001155009822200
2016-12-0285.0085.0083.0083.0018010015156400
2016-12-0184.0091.0084.0084.0075680065827000
2016-11-3085.0086.0083.0083.001004008445700
2016-11-2985.0085.0084.0085.00814006873900
2016-11-2883.0086.0082.0084.001095009226800
2016-11-2584.0086.0083.0083.001147009668400
2016-11-2486.0086.0084.0084.0011880010127700
2016-11-2286.0086.0084.0086.00432003676500
2016-11-2184.0086.0084.0086.0013800011672000
2016-11-1884.0085.0083.0083.00283002365800
2016-11-1783.0084.0083.0083.009200769300
2016-11-1682.0083.0081.0083.00699005731000
2016-11-1582.0083.0081.0081.00154001261600
2016-11-1480.0083.0080.0082.00705005702900
2016-11-1181.0083.0080.0082.00521004243700
2016-11-1080.0081.0079.0081.00372002985300
2016-11-0984.0084.0074.0077.0022100017170900
2016-11-0884.0085.0082.0083.00460003813700
2016-11-0784.0085.0083.0083.00207001733700
2016-11-0482.0084.0082.0084.00382003154900
2016-11-0285.0085.0083.0085.00810006762900
2016-11-0186.0086.0085.0085.00249002137100
2016-10-3186.0086.0084.0086.00138001180200
2016-10-2885.0086.0084.0085.00788006703200
2016-10-2785.0086.0084.0086.00792006742200
2016-10-2685.0085.0083.0084.00590004916200
2016-10-2585.0086.0083.0084.0015410013004500
2016-10-2486.0087.0085.0086.001102009486500
2016-10-2185.0088.0085.0088.00412003567100
2016-10-2086.0086.0084.0086.00195001671200
2016-10-1985.0086.0084.0084.00229001946000
2016-10-1883.0085.0083.0085.00347002905400
2016-10-1784.0084.0082.0083.00492004090600
2016-10-1482.0085.0082.0084.00754006252700
2016-10-1385.0085.0082.0082.0013880011525900
2016-10-1285.0086.0084.0084.00583004925200
2016-10-1186.0086.0084.0085.0016420013974200
2016-10-0786.0088.0086.0086.00225001946300
2016-10-0688.0089.0086.0086.00493004295800
2016-10-0585.0089.0085.0088.00497004323100
2016-10-0486.0086.0085.0086.00283002413500
2016-10-0386.0087.0085.0085.00443003790700
2016-09-3086.0088.0085.0087.00549004708000
2016-09-2985.0088.0085.0087.00725006228000
2016-09-2887.0088.0085.0085.00179001539100
2016-09-2787.0088.0084.0088.00986008449100
2016-09-2689.0090.0087.0087.00702006185500
2016-09-2392.0092.0089.0089.00518004658000
2016-09-2189.0093.0087.0091.0022940020559800
2016-09-2091.0093.0089.0089.0011480010360400
2016-09-1691.0095.0089.0091.0035270032404600
2016-09-1586.0095.0086.0091.0065340059813600
2016-09-1486.0088.0085.0086.00673005812600
2016-09-1386.0087.0085.0086.00452003868100
2016-09-1287.0089.0085.0087.00667005799500
2016-09-0986.0089.0086.0087.0012560010996000
2016-09-0888.0088.0085.0087.0015680013566200
2016-09-0783.0088.0082.0086.0026550022757900
2016-09-0683.0083.0082.0083.00240001977500
2016-09-0583.0084.0082.0082.00329002708300
2016-09-0283.0083.0082.0082.00169001387600
2016-09-0183.0084.0082.0082.00456003807000
2016-08-3182.0083.0081.0083.00292002397200
2016-08-3083.0083.0082.0082.00157001290100
2016-08-2981.0085.0081.0083.001138009488600
2016-08-2683.0083.0080.0080.00449003645000
2016-08-2581.0083.0081.0083.00328002687900
2016-08-2481.0081.0079.0081.00336002707600
2016-08-2380.0081.0079.0080.00731005870800
2016-08-2281.0082.0080.0080.00182001463300
2016-08-1981.0082.0081.0082.005200422600
2016-08-1882.0083.0081.0081.0010800881900
2016-08-1782.0083.0080.0082.00233001888300
2016-08-1682.0083.0081.0083.00315002598700
2016-08-1583.0083.0082.0082.00121001000000
2016-08-1281.0082.0081.0082.00168001370100
2016-08-1082.0083.0081.0082.00190001548000
2016-08-0982.0083.0081.0082.00232001894300
2016-08-0882.0083.0082.0083.009900813700
2016-08-0581.0082.0080.0082.00144001163000
2016-08-0482.0082.0080.0081.00276002247300
2016-08-0381.0082.0079.0082.00132001062200
2016-08-0281.0082.0081.0081.0011000892100
2016-08-0181.0082.0080.0081.00131001059900
2016-07-2982.0083.0080.0080.00173001402100
2016-07-2883.0083.0081.0081.00154001262800
2016-07-2782.0083.0081.0082.00287002352600
2016-07-2682.0082.0081.0081.005900481700
2016-07-2581.0083.0081.0083.00305002488100
2016-07-2283.0083.0080.0082.00412003337400
2016-07-2181.0084.0081.0083.00513004212200
2016-07-2083.0083.0080.0083.00397003231500
2016-07-1983.0083.0081.0083.00833006820500
2016-07-1584.0085.0083.0084.00236001980500
2016-07-1486.0086.0085.0085.00330002814100
2016-07-1386.0086.0084.0086.00415003554200
2016-07-1286.0086.0084.0085.00317002697400
2016-07-1186.0086.0084.0085.00555004729900
2016-07-0881.0085.0080.0085.00647005337800
2016-07-0783.0084.0081.0082.00312002550100
2016-07-0684.0084.0081.0082.00591004871400
2016-07-0584.0084.0082.0084.00291002423400
2016-07-0484.0084.0082.0083.00545004506300
2016-07-0183.0085.0082.0084.00623005217000
2016-06-3083.0084.0081.0083.00703005799700
2016-06-2980.0082.0079.0082.00286002321900
2016-06-2879.0081.0077.0079.00345002730100
2016-06-2776.0081.0076.0080.00511004017300
2016-06-2483.0086.0074.0079.0027920022105200
2016-06-2381.0088.0081.0083.0025440021375600
2016-06-2283.0084.0082.0083.00457003767900
2016-06-2184.0084.0081.0082.00684005619900
2016-06-2081.0084.0081.0082.00482003956700
2016-06-1779.0088.0079.0080.0041640034865200
2016-06-1684.0084.0079.0079.00492003988400
2016-06-1581.0084.0081.0084.00310002543200
2016-06-1485.0085.0081.0084.00899007369000
2016-06-1385.0085.0083.0085.00572004816300
2016-06-1088.0088.0086.0086.00127001105600
2016-06-0986.0088.0086.0088.00197001705200
2016-06-0888.0088.0086.0088.00316002768300
2016-06-0786.0087.0085.0087.00307002637300
2016-06-0686.0087.0085.0087.00548004685400
2016-06-0388.0089.0085.0086.0017710015371600
2016-06-0289.0089.0088.0088.00233002055000
2016-06-0188.0090.0087.0090.00548004840400
2016-05-3189.0092.0089.0089.0017110015386300
2016-05-3089.0089.0087.0087.00354003101400
2016-05-2788.0089.0087.0089.00162001425000
2016-05-2689.0089.0087.0089.006400566000
2016-05-2587.0089.0087.0089.00442003856600
2016-05-2488.0089.0087.0087.00332002915700
2016-05-2386.0089.0086.0088.00355003120700
2016-05-2086.0089.0086.0086.00412003591200
2016-05-1986.0088.0085.0087.00598005167900

   ※ 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