[3733 JQスタンダード] ソフトウェア・サービス 日足 時系列データ

[3733 JQスタンダード] ソフトウェア・サービス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-265200.005200.005160.005160.009004668000
2017-05-255180.005190.005170.005170.005002590000
2017-05-245190.005250.005180.005180.00460024039000
2017-05-235230.005240.005110.005190.00270013997000
2017-05-225180.005230.005180.005230.00200010405000
2017-05-195200.005200.005170.005170.0012006226000
2017-05-185190.005190.005110.005190.0011005697000
2017-05-175170.005190.005160.005190.007003619000
2017-05-165160.005200.005160.005170.0011005688000
2017-05-155170.005170.005100.005130.007003593000
2017-05-125230.005260.005190.005200.0010005211000
2017-05-115170.005220.005100.005200.00310016013000
2017-05-105100.005140.005100.005130.00300015327000
2017-05-095100.005100.005080.005080.0013006627000
2017-05-085070.005150.005060.005100.00230011728000
2017-05-025100.005100.005100.005100.005002550000
2017-05-015130.005150.005100.005100.00320016347000
2017-04-285120.005120.005060.005060.0015007633000
2017-04-275100.005100.005100.005100.002001020000
2017-04-265120.005120.005050.005050.0013006605000
2017-04-255140.005140.005000.005020.0013006582000
2017-04-245030.005100.004995.005100.0011005551000
2017-04-215160.005180.004900.004960.00630032296000
2017-04-205040.005150.004950.005140.00460023517000
2017-04-194725.005110.004725.005030.00550026964500
2017-04-184690.004725.004690.004725.004001879500
2017-04-174695.004730.004690.004690.009004230000
2017-04-144690.004700.004690.004695.005002347500
2017-04-134690.004690.004690.004690.003001407000
2017-04-124680.004730.004680.004700.00260012231500
2017-04-114665.004740.004665.004700.00260012221500
2017-04-104845.004845.004700.004700.0019009018500
2017-04-074900.004910.004630.004850.00460022086000
2017-04-064900.004945.004865.004900.00290014198000
2017-04-054960.005010.004900.004900.00560027841000
2017-04-044950.005020.004900.004960.00530026379500
2017-04-034920.004955.004895.004945.0019009387000
2017-03-314845.004920.004820.004920.00810039482000
2017-03-304790.004860.004790.004795.00500024038500
2017-03-294735.004790.004735.004790.00220010500000
2017-03-284720.004770.004720.004735.0017008069500
2017-03-274745.004760.004730.004730.008003794500
2017-03-244725.004745.004725.004730.00330015614500
2017-03-234705.004765.004705.004725.0012005669000
2017-03-224680.004720.004680.004720.00300014087000
2017-03-214665.004695.004665.004680.0015007022500
2017-03-174815.004820.004665.004665.001650078825000
2017-03-164880.004885.004880.004885.004001953000
2017-03-154845.004900.004810.004880.00390018920000
2017-03-144875.004960.004875.004875.00230011287500
2017-03-134625.004910.004625.004860.001060050732000
2017-03-105080.005080.005010.005050.0018009083000
2017-03-095110.005120.005040.005040.00200010171000
2017-03-085100.005110.005090.005100.009004589000
2017-03-075170.005180.005070.005080.00220011282000
2017-03-065160.005210.005160.005170.0019009832000
2017-03-035220.005220.005160.005160.0018009343000
2017-03-025250.005260.005160.005190.00300015612000
2017-03-015070.005220.005070.005190.00270013949000
2017-02-285200.005200.005140.005160.00220011417000
2017-02-275160.005220.005160.005200.0013006720000
2017-02-245260.005280.005220.005220.0015007883000
2017-02-235260.005290.005240.005260.00460024219000
2017-02-225260.005260.005160.005260.00210011012000
2017-02-215260.005260.005240.005260.009004731000
2017-02-205250.005260.005250.005260.003001577000
2017-02-175260.005260.005240.005240.008004203000
2017-02-165260.005270.005170.005260.00310016254000
2017-02-155260.005260.005200.005260.00280014699000
2017-02-145280.005280.005230.005260.00390020499000
2017-02-135260.005260.005260.005260.003001578000
2017-02-105250.005280.005240.005260.00320016812000
2017-02-095280.005280.005200.005280.00430022645000
2017-02-085270.005310.005270.005280.0013006865000
2017-02-075260.005300.005240.005270.00460024227000
2017-02-065250.005290.005110.005260.00690036111000
2017-02-035280.005290.005250.005250.00260013689000
2017-02-025270.005280.005250.005280.007003687000
2017-02-015270.005300.005270.005280.0015007927000
2017-01-315300.005330.005250.005270.00260013699000
2017-01-305300.005300.005280.005300.0017009001000
2017-01-275300.005300.005300.005300.00250013250000
2017-01-265310.005320.005270.005300.00210011124000
2017-01-255310.005310.005220.005310.00280014719000
2017-01-245270.005310.005270.005310.0012006361000
2017-01-235300.005340.005300.005310.008004253000
2017-01-205310.005330.005270.005300.009004777000
2017-01-195310.005310.005290.005310.0018009543000
2017-01-185270.005340.005270.005310.007003725000
2017-01-175250.005270.005110.005270.0011005755000
2017-01-165290.005300.005260.005260.005002638000
2017-01-135190.005270.005150.005260.00620032232000
2017-01-125170.005270.005160.005220.00290015034000
2017-01-115300.005300.005110.005250.00290015042000
2017-01-105330.005350.005300.005300.00230012238000
2017-01-065450.005450.005390.005390.0018009753000
2017-01-055580.005580.005360.005500.00720039491000
2017-01-045740.005750.005530.005580.00470026630000
2016-12-305340.005630.005340.005630.00760041719000
2016-12-295310.005440.005300.005420.00370019758000
2016-12-285300.005340.005300.005310.00320017016000
2016-12-275270.005280.005210.005280.00420022052000
2016-12-265220.005270.005220.005220.0011005764000
2016-12-225170.005220.005170.005200.0015007794000
2016-12-215200.005220.005160.005210.0014007273000
2016-12-205150.005210.004900.005200.00680034905000
2016-12-194940.005150.004935.005150.00430021509000
2016-12-164890.004925.004860.004900.00310015190500
2016-12-154820.004875.004820.004850.009004363000
2016-12-144880.004880.004810.004815.00210010145000
2016-12-134790.004930.004790.004810.0011005315500
2016-12-124940.004995.004805.004810.00850041748500
2016-12-094830.004830.004730.004800.00460022075500
2016-12-084620.004825.004620.004825.00490023207000
2016-12-074495.004620.004495.004620.00270012324500
2016-12-064430.004490.004430.004490.00240010705000
2016-12-054365.004400.004360.004400.00510022295000
2016-12-024370.004380.004350.004365.00310013544000
2016-12-014370.004385.004305.004370.00490021393500
2016-11-304325.004380.004325.004370.00420018304500
2016-11-294300.004340.004300.004340.00300012938000
2016-11-284320.004320.004300.004300.0019008184000
2016-11-254310.004310.004260.004260.008003426000
2016-11-244270.004305.004260.004290.00300012885500
2016-11-224300.004300.004255.004270.00330014171000
2016-11-214260.004260.004090.004255.00640027060500
2016-11-184270.004270.004230.004265.0013005526500
2016-11-174255.004270.004255.004270.0012005113500
2016-11-164240.004255.004240.004255.006002548000
2016-11-154210.004245.004210.004240.0016006769500
2016-11-144200.004270.004200.004210.0015006339500
2016-11-114195.004220.004190.004200.00270011342500
2016-11-104190.004215.004190.004200.0014005878500
2016-11-094235.004250.004160.004170.00390016411500
2016-11-084235.004235.004200.004235.008003380500
2016-11-074245.004245.004205.004205.0020008470500
2016-11-044245.004245.004220.004245.0017007210500
2016-11-024250.004250.004235.004250.0018007637000
2016-11-014250.004255.004225.004255.00610025922500
2016-10-314250.004250.004240.004250.00300012745000
2016-10-284250.004250.004200.004240.00500021116500
2016-10-274165.004235.004165.004210.00700029396000
2016-10-264260.004290.004200.004260.001860079342500
2016-10-254255.004280.004255.004265.0012005117500
2016-10-244275.004275.004265.004265.0013005550500
2016-10-214265.004265.004265.004265.00100426500
2016-10-204270.004270.004265.004265.008003412500
2016-10-194300.004300.004260.004265.00240010279500
2016-10-184290.004295.004270.004270.0019008141000
2016-10-174305.004305.004290.004290.0012005156000
2016-10-144260.004325.004255.004305.00560024047500
2016-10-134335.004355.004250.004250.00600025812500
2016-10-124310.004335.004265.004335.00310013315500
2016-10-114340.004340.004310.004310.0011004762000
2016-10-074330.004330.004295.004310.008003455000
2016-10-064300.004330.004295.004330.0010004302500
2016-10-054275.004300.004275.004300.0016006857500
2016-10-044340.004340.004265.004265.0013005589000
2016-10-034355.004355.004300.004300.0011004758500
2016-09-304295.004305.004295.004295.008003437500
2016-09-294300.004340.004285.004295.0015006474500
2016-09-284275.004280.004250.004265.0016006828500
2016-09-274220.004245.004220.004220.006002537000
2016-09-264200.004235.004200.004220.0010004221500
2016-09-234225.004260.004185.004185.0012005078500
2016-09-214245.004270.004190.004190.007002959000
2016-09-204200.004250.004180.004180.0011004642500
2016-09-164240.004240.004175.004180.00620025960500
2016-09-154255.004270.004225.004240.009003820000
2016-09-144255.004280.004235.004245.00290012300000
2016-09-134250.004300.004230.004235.0013005521500
2016-09-124195.004265.004195.004230.00310013083500
2016-09-094340.004340.004255.004265.00270011607000
2016-09-084360.004370.004330.004335.0010004347500
2016-09-074345.004360.004320.004360.0017007388500
2016-09-064335.004350.004270.004350.00270011690500
2016-09-054335.004335.004335.004335.005002167500
2016-09-024320.004370.004320.004320.0018007817500
2016-09-014300.004305.004300.004300.0010004300500
2016-08-314285.004310.004240.004240.0017007308500
2016-08-304230.004260.004175.004230.0023009704500
2016-08-294325.004395.004195.004195.0018007685000
2016-08-264320.004335.004310.004325.009003892000
2016-08-254345.004345.004285.004285.006002601000
2016-08-244300.004300.004300.004300.004001720000
2016-08-234250.004270.004245.004245.0014005958500
2016-08-224250.004250.004220.004245.009003820500
2016-08-194265.004265.004220.004220.0011004681000
2016-08-184330.004335.004210.004210.0020008562000
2016-08-174275.004330.004275.004330.006002576000
2016-08-164375.004375.004245.004275.009003885000
2016-08-154380.004380.004300.004315.0010004337500
2016-08-124405.004410.004400.004400.008003524500
2016-08-104410.004410.004400.004400.008003524500
2016-08-094440.004440.004395.004395.008003533500
2016-08-084420.004440.004400.004440.005002210000
2016-08-054385.004385.004245.004360.0021009087000
2016-08-044345.004345.004320.004345.0010004339500
2016-08-034355.004355.004315.004315.007003036500
2016-08-024365.004370.004340.004350.0011004789500
2016-08-014270.004340.004270.004340.008003460000
2016-07-294305.004305.004270.004270.009003866500
2016-07-284295.004295.004250.004275.0023009795500
2016-07-274220.004280.004220.004280.006002545000
2016-07-264195.004195.004150.004150.00520021598500
2016-07-254240.004240.004170.004195.0010004190000
2016-07-224180.004200.004175.004190.00590024682000
2016-07-214185.004215.004165.004175.00370015480500
2016-07-204230.004230.004170.004170.00370015514000
2016-07-194195.004200.004175.004190.00790033163500
2016-07-154255.004255.004185.004235.0018007595000
2016-07-144240.004260.004230.004255.007002972000
2016-07-134250.004250.004215.004230.0022009295500
2016-07-124260.004300.004215.004230.00370015738500
2016-07-114260.004260.004260.004260.003001278000
2016-07-084235.004245.004190.004190.00380015990500
2016-07-074290.004290.004245.004245.0011004705000
2016-07-064385.004425.004305.004305.00290012602500
2016-07-054520.004520.004380.004385.0022009791000
2016-07-044450.004520.004450.004520.003001349000
2016-07-014250.004450.004250.004450.00310013543000
2016-06-304195.004335.004195.004250.00290012357500
2016-06-294205.004210.004180.004210.0017007144000
2016-06-284270.004270.004150.004175.00310012974000
2016-06-274275.004350.004270.004270.00480020692500
2016-06-244500.004505.004300.004335.001460064349500
2016-06-234510.004540.004450.004500.00530023867500
2016-06-224500.004510.004440.004510.00420018825500
2016-06-214485.004600.004485.004525.00690031327500
2016-06-204485.004490.004405.004490.00250011192000
2016-06-174450.004470.004430.004460.00410018252500
2016-06-164480.004480.004310.004435.00230010080500
2016-06-154500.004500.004455.004485.0013005821000
2016-06-144460.004570.004320.004490.00540024089000
2016-06-134455.004500.004415.004450.00870038745000
2016-06-104350.004390.004315.004385.00380016529000
2016-06-094295.004315.004295.004315.005002154500
2016-06-084280.004325.004280.004295.00660028386500
2016-06-074255.004260.004210.004210.00250010623000
2016-06-064300.004300.004205.004245.0018007652000
2016-06-034310.004310.004280.004280.007003003000
2016-06-024285.004285.004260.004280.0019008128000
2016-06-014220.004290.004220.004240.005002125000
2016-05-314210.004290.004200.004200.0023009763000
2016-05-304205.004270.004175.004195.00260010932000
2016-05-274235.004240.004155.004200.0019007996500
2016-05-264200.004220.004135.004170.00250010439500
2016-05-254330.004330.004165.004180.00270011404000
2016-05-244260.004260.004200.004260.0011004662000
2016-05-234400.004400.004215.004240.00420017980000

   ※ 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