[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 
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
2016-05-204330.004330.004330.004330.007003031000
2016-05-194320.004320.004280.004280.007003000000
2016-05-184215.004305.004215.004250.00300012807500
2016-05-174260.004260.004180.004200.0023009681500
2016-05-164230.004350.004200.004235.0011004689000
2016-05-134200.004200.004000.004170.00250010280500
2016-05-124135.004135.004135.004135.00100413500
2016-05-114150.004150.004070.004085.005002059500
2016-05-104235.004285.004080.004080.0018007574500
2016-05-094115.004230.004115.004200.005002082000
2016-05-064150.004155.004100.004100.009003720500
2016-05-024135.004135.004130.004135.005002067000
2016-04-284315.004350.004150.004155.009003796000
2016-04-274385.004385.004385.004385.00100438500
2016-04-264320.004385.004320.004385.006002616000
2016-04-254480.004500.004460.004460.007003139500
2016-04-224450.004505.004400.004505.00630028072500
2016-04-214450.004450.004400.004450.007003109500
2016-04-204415.004495.004415.004455.0021009313000
2016-04-194270.004355.004270.004345.007003029500
2016-04-184440.004440.004325.004385.0013005693500
2016-04-154400.004500.004400.004490.0019008509000
2016-04-144405.004420.004350.004350.008003511000
2016-04-134325.004405.004325.004405.00290012676000
2016-04-124300.004325.004260.004325.007003008000
2016-04-114215.004300.004215.004300.007002997500
2016-04-084080.004285.004080.004285.0023009659000
2016-04-074150.004210.004105.004150.0010004149000
2016-04-064110.004150.004105.004150.005002062000
2016-04-054175.004245.004145.004150.00240010077000
2016-04-044190.004255.004190.004255.006002528500
2016-04-014280.004280.004190.004190.006002529500
2016-03-314250.004280.004220.004280.0014005961500
2016-03-304190.004230.004190.004230.004001685500
2016-03-294150.004205.004150.004205.005002092000
2016-03-284210.004210.004150.004150.007002921000
2016-03-254210.004275.004210.004210.009003817000
2016-03-244160.004280.004160.004210.00270011345500
2016-03-234175.004175.004125.004160.009003739500
2016-03-224075.004185.004075.004185.008003313500
2016-03-184080.004080.004035.004075.009003663500
2016-03-174170.004200.004060.004070.00560022993500
2016-03-164115.004120.004055.004100.002210090722000
2016-03-154200.004205.004130.004135.0015006275000
2016-03-144250.004295.004140.004150.00300012588000
2016-03-114125.004185.004125.004185.009003744000
2016-03-104050.004125.003985.004115.0021008598000
2016-03-094120.004120.004120.004120.00100412000
2016-03-084180.004180.004140.004170.004001663500
2016-03-074200.004205.004185.004200.005002099000
2016-03-044045.004185.004025.004180.0013005343500
2016-03-034095.004100.003980.003985.00280011304500
2016-03-024100.004120.004085.004085.0012004917500
2016-03-014100.004100.004090.004090.005002048000
2016-02-294125.004245.004050.004100.00590024417000
2016-02-264175.004175.004110.004110.007002900500
2016-02-254100.004105.004100.004105.008003281000
2016-02-244160.004195.004045.004100.0022009080500
2016-02-234170.004260.004150.004160.00300012559500
2016-02-224220.004220.004130.004150.0022009183000
2016-02-194160.004170.004120.004160.0013005402500
2016-02-184095.004200.004095.004100.0015006186500
2016-02-174000.004005.003955.003955.0010003993000
2016-02-163930.004000.003930.004000.009003572000
2016-02-153760.003930.003760.003930.008003092000
2016-02-123900.003920.003620.003690.0024009082500
2016-02-104075.004090.003870.003935.00400015974000
2016-02-094160.004160.003965.004005.00620024961000
2016-02-084135.004235.004035.004235.0016006618500
2016-02-054240.004310.004220.004235.0011004684500
2016-02-044165.004325.004145.004295.00240010197500
2016-02-034210.004245.004155.004245.0012005050000
2016-02-024200.004305.004180.004300.0016006814500
2016-02-014080.004220.004080.004220.007002909500
2016-01-294025.004100.004010.004010.00390015723500
2016-01-284205.004205.004005.004025.00430017510000
2016-01-274235.004250.004235.004250.00200848500
2016-01-264195.004195.004195.004195.00100419500
2016-01-254280.004420.004280.004350.006002617000
2016-01-224005.004400.003935.004280.001020041606500
2016-01-214190.004200.003940.004000.00450018377500
2016-01-204500.004500.004260.004260.00410017887500
2016-01-194540.004540.004390.004510.00300013514500
2016-01-184635.004645.004610.004610.0012005554500
2016-01-154760.004870.004750.004750.0010004784500
2016-01-144970.004970.004700.004795.00760036653000
2016-01-134940.004980.004940.004980.006002978500
2016-01-125000.005020.004865.004935.00220010864000
2016-01-084965.005020.004900.005000.00400019893500
2016-01-075000.005010.004965.004965.00430021487500
2016-01-065070.005070.005000.005000.00210010595000
2016-01-055000.005080.005000.005070.005002528000
2016-01-045200.005250.005050.005070.0013006684000
2015-12-305110.005190.005110.005190.003001542000
2015-12-295140.005150.005100.005100.004002053000
2015-12-284965.005160.004965.005050.0012006090000
2015-12-255050.005080.004850.004855.00720035782500
2015-12-245140.005140.005100.005100.0013006678000
2015-12-225120.005120.005120.005120.00100512000
2015-12-215190.005190.005080.005120.00330016891000
2015-12-185250.005250.005170.005190.005002611000
2015-12-175260.005260.005170.005230.00210010930000
2015-12-165000.005200.005000.005170.00280014307000
2015-12-155220.005220.004915.005000.00940047387000
2015-12-145390.005400.005170.005320.00620032827000
2015-12-115500.005580.005480.005480.00380020954000
2015-12-105380.005520.005380.005510.00650035588000
2015-12-095400.005400.005300.005340.0013006943000
2015-12-085360.005460.005350.005440.00460024780000
2015-12-075330.005450.005330.005430.00500027001000
2015-12-045200.005230.005190.005230.0014007296000
2015-12-035350.005350.005110.005200.00400020944000
2015-12-025290.005300.005190.005300.0018009421000
2015-12-015350.005380.005280.005290.00450024031000
2015-11-305240.005400.005180.005290.00770040570000
2015-11-274995.005190.004995.005000.00620031118000

   ※ 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