[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 
2017-10-17129.00129.00126.00129.0032080040974500
2017-10-16123.00132.00123.00129.0065650083683300
2017-10-13130.00130.00119.00123.001819900226228500
2017-10-12141.00149.00135.00137.001069300152035300
2017-10-11144.00147.00143.00143.0018440026628700
2017-10-10146.00148.00141.00145.0028050040571500
2017-10-06136.00145.00136.00145.0055670078837500
2017-10-05134.00139.00134.00138.0016150022164000
2017-10-04136.00137.00134.00135.0014460019596700
2017-10-03134.00135.00130.00135.0012270016254200
2017-10-02130.00133.00130.00133.00669008820600
2017-09-29130.00132.00130.00131.0011450014938700
2017-09-28130.00137.00129.00132.0065220086857700
2017-09-27124.00131.00123.00130.0029830038383100
2017-09-26125.00128.00123.00125.0013270016619400
2017-09-25123.00127.00123.00127.0010800013574700
2017-09-22127.00130.00123.00123.0024100030368700
2017-09-21128.00148.00126.00130.001591600215453500
2017-09-20122.00126.00118.00123.0021900026624100
2017-09-19121.00122.00116.00122.0016780020018100
2017-09-15116.00121.00116.00120.008700010319800
2017-09-14117.00124.00116.00119.0024110029021500
2017-09-13118.00120.00116.00116.0010890012779300
2017-09-12110.00118.00110.00118.0023790027086300
2017-09-11109.00112.00108.00111.0014050015521100
2017-09-08109.00113.00107.00107.0038650042222900
2017-09-07113.00113.00109.00110.0023720026191700
2017-09-06110.00115.00107.00113.0033920037527000
2017-09-05139.00139.00109.00110.001930600230061700
2017-09-04134.00135.00129.00132.0023640030958100
2017-09-01127.00134.00125.00134.0017200022373400
2017-08-31128.00128.00125.00127.008370010579600
2017-08-30130.00130.00126.00127.009640012259100
2017-08-29130.00130.00126.00129.008160010402700
2017-08-28129.00130.00127.00130.00667008586700
2017-08-25127.00130.00127.00128.0010890013919400
2017-08-24129.00131.00127.00131.00400005164100
2017-08-23131.00132.00129.00130.0012350016104000
2017-08-22131.00132.00131.00131.00283003724200
2017-08-21134.00135.00132.00132.00486006491400
2017-08-18132.00133.00130.00131.008060010579500
2017-08-17131.00134.00129.00134.008290010909800
2017-08-16125.00132.00125.00131.00685008780700
2017-08-15125.00128.00121.00126.009490011874800
2017-08-14121.00128.00120.00124.0016620020443400
2017-08-10131.00131.00123.00123.0019810025139800
2017-08-09131.00136.00124.00134.0047980062184700
2017-08-08133.00136.00131.00132.009520012621400
2017-08-07136.00136.00132.00134.009820013178200
2017-08-04133.00136.00132.00135.008680011655600
2017-08-03140.00140.00134.00135.0020740028409000
2017-08-02137.00139.00130.00139.0015340020811600
2017-08-01141.00141.00133.00137.0034540047206300
2017-07-31147.00151.00141.00142.0029020041890200
2017-07-28153.00153.00143.00147.0039530058008400
2017-07-27150.00153.00149.00150.00969000145521700
2017-07-26149.00150.00147.00149.0016860025030300
2017-07-25150.00151.00147.00151.0017600026151700
2017-07-24150.00152.00149.00149.0010810016192200
2017-07-21152.00153.00149.00151.0028090042359400
2017-07-20151.00155.00151.00152.0024780037897700
2017-07-19149.00156.00149.00151.0056020085539100
2017-07-18151.00151.00148.00149.0015730023453700
2017-07-14152.00157.00148.00151.0056220084903300
2017-07-13156.00157.00148.00149.0048910074303500
2017-07-12148.00159.00148.00158.00765900118722800
2017-07-11152.00155.00148.00149.0022420033935400
2017-07-10146.00153.00145.00150.0055720083502400
2017-07-07143.00146.00140.00143.0044030062782600
2017-07-06145.00152.00140.00143.0061250088055900
2017-07-05147.00157.00143.00149.0052490076694900
2017-07-04158.00158.00145.00146.0037990056712800
2017-07-03154.00157.00150.00157.0021430032971900
2017-06-30151.00154.00147.00149.0046300069389300
2017-06-29162.00163.00156.00156.0045910072896100
2017-06-28162.00166.00158.00159.0054440087985500
2017-06-27159.00166.00154.00166.001367900221070200
2017-06-26160.00160.00154.00157.0039310061759400
2017-06-23147.00159.00147.00157.00814200124911300
2017-06-22148.00152.00143.00150.0036680054177500
2017-06-21144.00149.00136.00147.0052860075693800
2017-06-20146.00147.00144.00144.0024740035846400
2017-06-19145.00149.00144.00147.0027010039475900
2017-06-16150.00152.00145.00147.0027200040387900
2017-06-15149.00154.00148.00149.0033990051143100
2017-06-14156.00156.00149.00150.00887800135449500
2017-06-13145.00151.00141.00146.001050800153719000
2017-06-12142.00146.00138.00144.0068590097787200
2017-06-09136.00145.00136.00139.00971300135909800
2017-06-08165.00172.00132.00137.005957800859520200
2017-06-07150.00156.00148.00155.0038600058669000
2017-06-06153.00156.00147.00153.0043550066120500
2017-06-05147.00156.00146.00154.00808600123328900
2017-06-02160.00160.00146.00146.001432900218529400
2017-06-01150.00162.00149.00160.002052200322180200
2017-05-31147.00148.00144.00148.0048980071591000
2017-05-30141.00151.00139.00149.001244200182650200
2017-05-29141.00145.00138.00140.001079200152808300
2017-05-26130.00146.00129.00146.002213600307786500
2017-05-25130.00132.00128.00132.0040980053336000
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

   ※ 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