[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 
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
2016-05-1887.0088.0086.0087.00471004099900
2016-05-1788.0090.0087.0088.00318002806200
2016-05-1690.0091.0088.0088.00379003378600
2016-05-1390.0091.0089.0090.00235002102600
2016-05-1289.0090.0089.0090.00290002592400
2016-05-1191.0092.0089.0089.00636005731600
2016-05-1092.0092.0090.0090.00681006198400
2016-05-0990.0093.0089.0092.0013090011960500
2016-05-0689.0090.0088.0090.006800605100
2016-05-0288.0090.0087.0090.00611005364800
2016-04-2890.0091.0086.0087.0027270024178300
2016-04-2791.0092.0091.0092.008600785900
2016-04-2692.0093.0091.0091.00624005722400
2016-04-2594.0094.0092.0092.00680006312200
2016-04-2292.0093.0091.0093.00476004372600
2016-04-2192.0094.0091.0092.00742006863800
2016-04-2090.0092.0090.0092.00360003263900
2016-04-1990.0092.0090.0091.00500004543900
2016-04-1890.0090.0086.0089.001045009160000
2016-04-1590.0093.0090.0091.00715006485200
2016-04-1495.0095.0092.0093.00579005416500
2016-04-1392.0094.0091.0093.00372003446700
2016-04-1292.0093.0090.0092.00552005052400
2016-04-1192.0092.0090.0092.00603005475500
2016-04-0888.0091.0086.0090.00709006232300
2016-04-0787.0090.0087.0089.00438003895800
2016-04-0685.0090.0085.0088.001049009154500
2016-04-0592.0092.0085.0085.0025320022409900
2016-04-0494.0096.0092.0092.00686006410500
2016-04-01100.00100.0094.0094.0026510025412100
2016-03-3199.00102.0099.0099.0015330015312900
2016-03-30103.00104.0098.00100.0050180050633800
2016-03-2998.00103.0096.00103.0046630046863000
2016-03-2896.0098.0095.0098.0029080028074600
2016-03-2591.00101.0090.00101.001178300112043200
2016-03-2490.0091.0089.0091.00432003878200
2016-03-2389.0091.0089.0090.00496004449300
2016-03-2290.0091.0089.0090.00301002701000
2016-03-1889.0091.0088.0090.00894007975500
2016-03-1790.0091.0088.0089.00822007346800
2016-03-1688.0091.0088.0090.00713006378700
2016-03-1592.0092.0089.0089.0014800013361500
2016-03-1490.0091.0089.0090.00860007735100
2016-03-1190.0090.0089.0089.00297002647400
2016-03-1087.0091.0087.0089.0013350011903900
2016-03-0989.0089.0086.0087.00766006675400
2016-03-0890.0091.0087.0089.00817007229500
2016-03-0789.0090.0088.0090.00893007980400
2016-03-0489.0090.0088.0088.00944008349600
2016-03-0390.0091.0087.0089.0017730015848100
2016-03-0288.0092.0088.0091.0038150034214500
2016-03-0185.0089.0085.0086.0012630010963800
2016-02-2989.0089.0085.0085.00324002802100
2016-02-2685.0087.0085.0087.00640005501600
2016-02-2586.0087.0083.0086.0013420011469900
2016-02-2490.0091.0086.0086.0014360012675800
2016-02-2387.0092.0086.0088.0032000028318700
2016-02-2282.0086.0082.0085.00432003643000
2016-02-1983.0084.0082.0084.00232001917600
2016-02-1884.0084.0083.0083.00615005141900
2016-02-1784.0086.0080.0080.00566004639100
2016-02-1687.0089.0080.0084.0021240018029400
2016-02-1585.0085.0079.0083.001116009221400
2016-02-1275.0078.0073.0075.0038420029031400
2016-02-1085.0086.0081.0082.00989008174300
2016-02-0986.0087.0084.0086.00904007668800
2016-02-0887.0089.0084.0088.00856007412700
2016-02-0592.0095.0087.0090.0018480016706800
2016-02-0492.0096.0092.0095.0017550016441900
2016-02-0391.0093.0090.0093.00458004176800
2016-02-0293.0094.0090.0093.0013120012071000
2016-02-0192.0095.0089.0094.0023450021541900
2016-01-2992.0094.0088.0091.0033400030172700
2016-01-2899.00101.0092.0096.001198400115148200
2016-01-2785.00107.0083.00103.002582700244764300
2016-01-2680.0081.0079.0080.00645005149700
2016-01-2582.0082.0080.0081.001087008802500
2016-01-2281.0082.0075.0081.0027560021706700
2016-01-2181.0085.0079.0079.0012650010332000
2016-01-2088.0088.0080.0082.0015440012751000
2016-01-1987.0088.0085.0087.00384003319900
2016-01-1885.0088.0084.0087.00866007443900
2016-01-1593.0094.0087.0089.0023090020957300
2016-01-1485.0087.0082.0087.0014670012316700
2016-01-1384.0093.0084.0088.0026640023833200
2016-01-1287.0088.0083.0083.0013990011883400
2016-01-0889.0090.0087.0090.00535004721500
2016-01-0790.0091.0087.0090.0011950010629500
2016-01-0693.0094.0089.0090.0023010020890100
2016-01-0592.0094.0091.0094.00785007236900
2016-01-0495.0099.0092.0092.0020170019176400
2015-12-3099.00100.0092.0096.0070070066641800
2015-12-2991.00109.0089.0096.005021500508758100
2015-12-2883.0087.0082.0086.0013430011376900
2015-12-2588.0088.0081.0082.0031280026046200
2015-12-2490.0091.0087.0088.0017260015333400
2015-12-2293.0094.0090.0091.00375003436000
2015-12-2190.0093.0088.0093.0012450011215300
2015-12-1895.0096.0093.0093.00784007382300
2015-12-1794.0095.0092.0095.00667006256400
2015-12-1692.0094.0090.0094.00748006914600
2015-12-1592.0093.0090.0091.001063009745200
2015-12-1491.0094.0090.0094.00931008576600
2015-12-1194.0096.0094.0094.00410003890500
2015-12-1095.0096.0092.0094.0028710026923200
2015-12-09100.00100.0094.0096.0049180047871100
2015-12-08103.00104.00101.00102.00691007048400
2015-12-07102.00103.00101.00103.00562005725200
2015-12-04103.00104.00100.00103.0018190018482100
2015-12-03105.00106.00102.00103.0025710026633200
2015-12-02108.00109.00104.00107.0037020039234200

   ※ 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