[3741 JQスタンダード] セック 日足 時系列データ

[3741 JQスタンダード] セック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021460.001550.001433.001451.004990074137600
2016-12-011428.001445.001423.001424.0064009166700
2016-11-301452.001452.001415.001422.001120016023700
2016-11-291431.001452.001431.001452.0065009389200
2016-11-281435.001443.001425.001431.0049007008700
2016-11-251427.001444.001425.001436.001550022140100
2016-11-241431.001448.001428.001434.00710010186600
2016-11-221430.001452.001415.001431.001670023856600
2016-11-211440.001440.001429.001437.001120016096900
2016-11-181438.001440.001421.001433.001050015031300
2016-11-171422.001437.001420.001434.001000014276200
2016-11-161410.001444.001410.001425.001920027464300
2016-11-151410.001418.001385.001400.001370019181800
2016-11-141393.001405.001390.001403.001030014413100
2016-11-111440.001465.001388.001409.003140045063700
2016-11-101420.001420.001360.001410.001720023929800
2016-11-091392.001406.001315.001348.003160042780200
2016-11-081420.001420.001386.001406.0049006854100
2016-11-071393.001426.001384.001405.00880012353900
2016-11-041386.001386.001342.001366.002170029606500
2016-11-021424.001427.001388.001396.001560021887800
2016-11-011444.001444.001414.001423.001100015677000
2016-10-311469.001469.001433.001438.001390020146000
2016-10-281427.001467.001425.001467.002280032968500
2016-10-271461.001474.001424.001427.001990028724900
2016-10-261400.001459.001400.001454.004250060749500
2016-10-251413.001455.001378.001390.00132000186268800
2016-10-241606.001620.001578.001587.001090017474900
2016-10-211618.001622.001550.001605.001590025451100
2016-10-201609.001618.001590.001618.001110017792800
2016-10-191572.001610.001559.001605.001170018548600
2016-10-181582.001592.001578.001592.001250019798000
2016-10-171594.001613.001579.001590.001590025346700
2016-10-141550.001575.001530.001575.001580024538800
2016-10-131504.001528.001504.001528.001170017751800
2016-10-121513.001545.001504.001504.001850028160600
2016-10-111564.001564.001505.001528.001680025688700
2016-10-071620.001620.001561.001564.001780028110100
2016-10-061640.001643.001621.001621.001410023006100
2016-10-051646.001646.001608.001627.001630026471400
2016-10-041619.001660.001601.001640.004860079504200
2016-10-031565.001596.001555.001585.002390037690100
2016-09-301572.001575.001530.001557.002690041940200
2016-09-291515.001620.001500.001579.0066100103149600
2016-09-281497.001510.001482.001499.001290019281700
2016-09-273005.003020.002951.002990.001570046987500
2016-09-263005.003070.002999.003060.001670050606500
2016-09-233000.003035.002980.003000.001120033609200
2016-09-212970.002990.002937.002975.00540016028300
2016-09-202950.002973.002930.002973.00470013874200
2016-09-162912.002963.002912.002930.00400011751100
2016-09-152920.002938.002910.002915.00590017227600
2016-09-142951.002970.002935.002942.00530015653300
2016-09-132920.002980.002920.002975.00690020317000
2016-09-122933.002954.002890.002911.001290037731200
2016-09-093070.003135.002933.002998.0075100226531400
2016-09-082850.002868.002830.002850.00590016799300
2016-09-072844.002859.002831.002849.00620017612000
2016-09-062837.002860.002830.002846.0030008517500
2016-09-052821.002873.002821.002837.00650018398100
2016-09-022828.002850.002828.002845.0024006818700
2016-09-012850.002850.002803.002820.0026007351500
2016-08-312825.002885.002812.002855.00370010539600
2016-08-302849.002849.002806.002825.0033009350700
2016-08-292883.002883.002810.002839.0022006231700
2016-08-262875.002875.002786.002786.00360010159200
2016-08-252820.002880.002795.002880.00470013385300
2016-08-242790.002847.002767.002795.00460012906200
2016-08-232828.002835.002782.002790.00680019077700
2016-08-222830.002848.002792.002830.00580016360900
2016-08-192808.002849.002797.002830.00590016645900
2016-08-182760.002880.002758.002800.00560015725800
2016-08-172730.002823.002730.002800.00670018632900
2016-08-162799.002835.002724.002724.00800022224800
2016-08-152765.002829.002740.002799.00830023125200
2016-08-122760.002790.002760.002765.00700019386500
2016-08-102740.002775.002728.002762.0025006866200
2016-08-092830.002900.002721.002740.001180032845700
2016-08-082950.002954.002830.002830.00870025339500
2016-08-052960.002962.002916.002918.00500014687000
2016-08-042919.002960.002910.002960.00540015861300
2016-08-032940.002987.002891.002900.00730021391400
2016-08-022790.003000.002790.002998.00810023517100
2016-08-012770.002840.002763.002790.0022006134800
2016-07-292794.002815.002730.002815.00480013319900
2016-07-282830.002840.002801.002801.00400011290900
2016-07-272821.002889.002815.002825.0027007635100
2016-07-262931.002931.002816.002821.00590016802100
2016-07-252920.002930.002899.002910.00420012252400
2016-07-222914.002930.002901.002901.0026007571700
2016-07-212980.002980.002900.002918.00610018011100
2016-07-202960.002960.002873.002910.00810023619500
2016-07-192839.002910.002828.002861.00800022888800
2016-07-152950.002970.002815.002842.001320037827000
2016-07-142906.002945.002894.002945.00730021274000
2016-07-132920.002990.002870.002920.002090060993300
2016-07-122749.002848.002749.002820.00720020106400
2016-07-112701.002730.002631.002699.001210032533500
2016-07-082655.002719.002580.002624.001070028089400
2016-07-072836.002836.002681.002695.001100030300800
2016-07-062842.002880.002767.002862.001360038505900
2016-07-052965.003000.002920.002920.001210035661400
2016-07-042980.002980.002946.002965.001760052307500
2016-07-012889.003050.002882.002928.0055100162833300
2016-06-302790.002896.002775.002791.001980055898800
2016-06-292695.002764.002625.002739.001920051535900
2016-06-282575.002645.002522.002645.001860047821400
2016-06-272510.002670.002510.002625.002990077458300
2016-06-242902.002941.002501.002534.0044900122273200
2016-06-232770.002900.002770.002852.00970027383900
2016-06-222782.002795.002750.002771.00850023584300
2016-06-212780.002800.002765.002782.00890024773200
2016-06-202770.002822.002770.002800.002540071099100
2016-06-172760.002789.002721.002759.001350037202600
2016-06-162856.002860.002749.002758.001440040233400
2016-06-152800.002860.002800.002857.002000056586500
2016-06-142990.002992.002880.002890.001880055117300
2016-06-133130.003130.003005.003030.001410043249500
2016-06-103160.003170.003140.003150.00590018593000
2016-06-093125.003160.003125.003160.001190037418000
2016-06-083110.003160.003095.003125.00930028986000
2016-06-073225.003225.003110.003110.001490047260000
2016-06-063260.003260.003180.003225.001320042434500
2016-06-033255.003330.003250.003270.00680022281500
2016-06-023355.003355.003215.003255.00820026932000
2016-06-013440.003440.003350.003355.00810027506000
2016-05-313430.003495.003410.003445.00590020299000
2016-05-303385.003405.003320.003405.001030034746000
2016-05-273470.003500.003380.003385.001040035558500
2016-05-263480.003510.003450.003510.00490017013000
2016-05-253500.003530.003435.003435.001130039333500
2016-05-243580.003595.003485.003485.001080038131000
2016-05-233710.003710.003580.003595.001000036458500
2016-05-203455.003800.003430.003710.001640058477500
2016-05-193450.003525.003450.003490.00640022256000
2016-05-183500.003600.003410.003450.001590055310500
2016-05-173630.003650.003480.003480.001550054989500
2016-05-163700.003720.003625.003625.001140041816000
2016-05-133830.003840.003710.003730.001490055961500
2016-05-123800.003935.003800.003845.00860033003000
2016-05-113860.003940.003860.003905.00620024185000
2016-05-103855.003950.003850.003855.00570022125500
2016-05-093940.003940.003890.003890.0022008604000
2016-05-063895.003940.003855.003940.00460017953500
2016-05-023750.003885.003750.003870.00510019346500
2016-04-283855.003920.003835.003850.00500019349000
2016-04-273860.003925.003800.003925.00390014956000
2016-04-263930.004030.003790.003895.00930036186000
2016-04-253980.004000.003930.003965.00510020224500
2016-04-224040.004040.003900.003950.00830032758500
2016-04-213955.004070.003950.004045.00490019659000
2016-04-203875.003955.003875.003920.00650025446000
2016-04-193920.003950.003830.003855.00920035579000
2016-04-184010.004015.003875.003890.00420016543500
2016-04-154060.004085.004030.004030.0018007300500
2016-04-144145.004145.004065.004100.0020008208000
2016-04-134085.004170.004085.004090.0018007405000
2016-04-124185.004185.004005.004015.00300012268000
2016-04-113920.004150.003920.004150.00430017417000
2016-04-083855.004020.003820.003890.00480018883500
2016-04-073835.003955.003835.003905.00410015866500
2016-04-063900.003905.003840.003905.00330012780500
2016-04-054015.004020.003890.003900.00490019434500
2016-04-044040.004085.004010.004085.0012004843500
2016-04-014275.004275.004040.004100.001040042612000
2016-03-314240.004325.004185.004275.00280011957500
2016-03-304305.004340.004230.004240.00700029953000
2016-03-294245.004310.004245.004305.00550023522500
2016-03-284215.004255.004180.004190.00430018183000
2016-03-254230.004260.004185.004185.00350014783000
2016-03-244275.004345.004215.004260.00240010253500
2016-03-234270.004355.004270.004330.00320013817000
2016-03-224240.004305.004235.004250.00280011951000
2016-03-184345.004345.004170.004240.00480020311500
2016-03-174400.004400.004305.004320.00370016050500
2016-03-164345.004415.004320.004330.008003476000
2016-03-154320.004465.004290.004345.00720031376500
2016-03-144545.004635.004320.004360.001070047591000
2016-03-114565.004590.004510.004540.00400018220000
2016-03-104495.004570.004470.004565.00380017204500
2016-03-094410.004485.004410.004450.00440019543500
2016-03-084495.004495.004385.004410.00440019496500
2016-03-074540.004540.004420.004485.00800035828500
2016-03-044595.004595.004470.004550.00500022602000
2016-03-034410.004550.004410.004550.00600027106000
2016-03-024450.004560.004415.004480.001450065272000
2016-03-014210.004430.004120.004350.00710030366000
2016-02-294260.004430.004140.004255.001320056673500
2016-02-264185.004295.004110.004250.00590024902000
2016-02-254030.004140.004030.004115.00430017647500
2016-02-244030.004135.004025.004085.00400016338000
2016-02-234140.004145.003930.004100.00520020980500
2016-02-223880.004110.003880.004045.00890035893500
2016-02-193980.003980.003830.003950.00480018748000
2016-02-184010.004045.003960.003995.00550022069000
2016-02-173950.004000.003870.003895.00700027509000
2016-02-164015.004175.003930.004020.001150046462000
2016-02-153900.004150.003775.004000.001060041592000
2016-02-123750.003975.003670.003670.001880071292500
2016-02-104350.004350.003910.004090.001890077399500
2016-02-094460.004470.004220.004330.0023700102827500
2016-02-084560.004745.004500.004655.001770082363000
2016-02-054515.004690.004325.004545.002100094518500
2016-02-044490.004825.004440.004510.0031100144047000
2016-02-034475.004475.004370.004470.001050046505000
2016-02-024410.004575.004295.004575.001650073986500
2016-02-014415.004415.004320.004390.00630027499500
2016-01-294420.004420.004150.004350.001250053791500
2016-01-284420.004430.004310.004420.001310057273000
2016-01-274545.004600.004375.004430.001010044904000
2016-01-264360.004580.004360.004540.001300058387000
2016-01-254415.004540.004275.004495.001650073262500
2016-01-224390.004395.004235.004345.001030044365500
2016-01-214360.004530.004105.004180.001840079579000
2016-01-204620.004630.004220.004430.001850080650000
2016-01-194145.004555.004140.004550.001400061594500
2016-01-183950.004260.003860.004240.001880076121500
2016-01-154495.004590.004240.004300.001190052041000
2016-01-144520.004575.004235.004495.0026900118876500
2016-01-134720.004785.004600.004690.002080097773500
2016-01-124750.004770.004330.004580.0042700195974500
2016-01-084470.004730.004405.004730.0027000123852000
2016-01-074450.004650.004400.004540.0038600174092000
2016-01-064660.004660.004355.004440.0033300150009500
2016-01-054520.004845.004420.004665.0073000338384500
2016-01-044375.004670.004260.004610.0096600432614500
2015-12-303980.004300.003970.004165.0050000208433000
2015-12-293820.003940.003820.003895.001440055958000
2015-12-283590.003980.003585.003890.0031000117367500
2015-12-253680.003680.003410.003495.0031300110293500
2015-12-243785.003785.003665.003690.001100040970500
2015-12-223750.003755.003715.003715.00890033224500
2015-12-213780.003865.003735.003750.001690063761500
2015-12-183950.004010.003820.003850.0029300114533000
2015-12-174100.004180.003980.003985.001620065492000
2015-12-164205.004350.004015.004050.0025800108939500
2015-12-154195.004400.004110.004135.0064500275474500
2015-12-143990.004150.003940.004140.001700068648000
2015-12-114100.004150.004055.004090.001700069601000
2015-12-103900.004100.003900.004045.0040600163339500
2015-12-093840.003990.003820.003950.0025800101153500
2015-12-083860.003900.003790.003820.00950036352500
2015-12-073900.003920.003815.003905.00990038480000
2015-12-043915.003920.003830.003860.001570060991000
2015-12-033990.004120.003920.003955.001910076515500
2015-12-024030.004065.003935.003990.001930077208000
2015-12-014045.004050.003965.004035.001050042079500
2015-11-304155.004180.004010.004070.002100085700500
2015-11-274115.004180.004070.004105.001330054795000
2015-11-264215.004330.004100.004115.0040600170363500

   ※ 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