[3754 JQスタンダード] エキサイト 日足 時系列データ

[3754 JQスタンダード] エキサイト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-16864.00864.00851.00851.0017001454700
2017-08-15874.00874.00855.00855.0016001378600
2017-08-14870.00870.00850.00851.0068005831100
2017-08-10877.00881.00877.00877.00900791000
2017-08-09877.00887.00876.00877.0015001318100
2017-08-08880.00880.00880.00880.00200176000
2017-08-07895.00895.00870.00870.0051004509800
2017-08-04895.00901.00895.00900.00500449600
2017-08-03895.00900.00895.00900.00300269500
2017-08-02892.00900.00891.00900.00300268300
2017-08-01900.00900.00890.00890.0045004040000
2017-07-31902.00917.00902.00903.0053004808700
2017-07-28922.00922.00906.00906.0027002473900
2017-07-27900.00922.00900.00922.0032002917700
2017-07-26901.00909.00901.00902.0023002085600
2017-07-2500
2017-07-24903.00903.00900.00901.00900811700
2017-07-21904.00904.00903.00903.00500451600
2017-07-20904.00910.00903.00910.00700633600
2017-07-19909.00909.00904.00904.001000907300
2017-07-18917.00917.00900.00900.00900811700
2017-07-14898.00904.00898.00904.001000900200
2017-07-13901.00915.00901.00907.0025002264200
2017-07-12892.00900.00892.00900.00109009773100
2017-07-11900.00901.00892.00892.0054004844400
2017-07-10907.00907.00895.00900.0015001352500
2017-07-07891.00892.00891.00892.00500445800
2017-07-06890.00890.00890.00890.0010089000
2017-07-05882.00899.00877.00886.0022001958800
2017-07-04910.00912.00870.00888.0065005816500
2017-07-03887.001000.00887.00898.001460013394500
2017-06-30872.00878.00872.00877.0013001136600
2017-06-29900.00904.00879.00879.0044003952300
2017-06-28876.00876.00860.00872.0017001478800
2017-06-27884.00884.00872.00873.0024002100500
2017-06-26873.00890.00864.00875.0033002874800
2017-06-23868.00872.00868.00872.00500435000
2017-06-22872.00872.00870.00870.00400348400
2017-06-21868.00868.00859.00859.001100946700
2017-06-20867.00874.00867.00874.0013001133300
2017-06-19857.00871.00857.00871.00600516600
2017-06-16892.00892.00858.00867.0025002174900
2017-06-15858.00899.00858.00880.0071006296200
2017-06-14875.00875.00864.00866.0014001218600
2017-06-13892.00892.00879.00881.0023002028100
2017-06-12892.00903.00880.00897.0082007335600
2017-06-09903.00903.00878.00892.00112009965600
2017-06-08880.00894.00873.00888.0050004400400
2017-06-07895.00896.00885.00895.0057005082700
2017-06-06896.00896.00869.00880.0029002554800
2017-06-05900.00901.00896.00896.0013001167500
2017-06-02905.00905.00897.00905.0051004598700
2017-06-01905.00905.00895.00905.0045004064500
2017-05-31898.00905.00895.00905.0063005664100
2017-05-30878.00890.00870.00890.0043003801900
2017-05-29872.00892.00872.00887.0031002732600
2017-05-26869.00878.00869.00870.001000875000
2017-05-25879.00879.00874.00874.0014001228000
2017-05-24871.00875.00860.00874.00109009461600
2017-05-23871.00871.00869.00871.001580013757200
2017-05-22867.00879.00859.00871.0047004091700
2017-05-19874.00874.00862.00867.001000870000
2017-05-18885.00885.00855.00868.0049004254700
2017-05-17863.00918.00859.00879.003850033927800
2017-05-16842.00865.00842.00863.0047004035900
2017-05-15839.00865.00839.00841.0037003120100
2017-05-12858.00858.00830.00830.0038003192300
2017-05-11851.00862.00835.00854.001810015425100
2017-05-10825.00850.00824.00850.0046003835400
2017-05-09822.00825.00808.00825.0013001066500
2017-05-08820.00820.00807.00807.00800653200
2017-05-02805.00806.00795.00806.0017001364000
2017-05-01862.00862.00816.00820.0088007448000
2017-04-28815.00815.00802.00802.0087007083900
2017-04-27805.00807.00804.00807.00300241600
2017-04-26788.00799.00780.00793.0052004111100
2017-04-25771.00788.00771.00788.0015001169700
2017-04-24780.00780.00768.00770.0018001388000
2017-04-21780.00784.00780.00780.0028002185800
2017-04-20793.00794.00781.00781.0026002045700
2017-04-19786.00786.00778.00781.00900704200
2017-04-18791.00791.00771.00771.001100863300
2017-04-17759.00768.00758.00768.0017001291200
2017-04-14754.00801.00754.00763.0045003500800
2017-04-13755.00755.00753.00753.00400301700
2017-04-12765.00765.00740.00753.0025001883400
2017-04-11809.00815.00762.00765.0082006510900
2017-04-10762.00764.00762.00764.00200152600
2017-04-07760.00776.00760.00762.00700534500
2017-04-06779.00779.00760.00762.0038002897500
2017-04-05785.00793.00778.00779.0063004924300
2017-04-04820.00820.00785.00800.00102008159400
2017-04-03820.00824.00810.00820.0073005976700
2017-03-31819.00819.00805.00810.001910015570000
2017-03-30803.00805.00803.00803.0013001044100
2017-03-29810.00810.00802.00802.00600484400
2017-03-28809.00815.00801.00811.0027002183000
2017-03-27820.00820.00797.00809.0037002980700
2017-03-24801.00810.00799.00805.004460035765700
2017-03-23809.00809.00797.00807.0096007684400
2017-03-22804.00809.00804.00809.0022001771000
2017-03-21810.00811.00796.00804.001360010960900
2017-03-17819.00819.00796.00805.001560012517100
2017-03-16815.00822.00800.00819.0078006300200
2017-03-15805.00825.00800.00812.0070005659600
2017-03-14808.00827.00804.00812.0046003749500
2017-03-13801.00809.00799.00804.0047003779900
2017-03-10801.00807.00800.00803.002140017169400
2017-03-09795.00799.00795.00799.00700558100
2017-03-08800.00800.00792.00795.0028002226300
2017-03-07795.00800.00792.00800.0040003191400
2017-03-06795.00805.00795.00804.001200958000
2017-03-03796.00804.00796.00800.00500399200
2017-03-02796.00805.00796.00800.0044003530100
2017-03-01796.00801.00791.00798.0025001993100
2017-02-28797.00804.00795.00801.0036002871300
2017-02-27800.00806.00797.00801.0034002720500
2017-02-24819.00819.00801.00806.0022001786400
2017-02-23790.00791.00788.00791.00400315700
2017-02-22791.00791.00791.00791.00200158200
2017-02-21786.00805.00784.00791.0061004849000
2017-02-20777.00786.00765.00786.0033002558400
2017-02-17784.00785.00771.00782.0052004047600
2017-02-16793.00794.00773.00790.0055004304500
2017-02-15770.00790.00770.00783.0061004763600
2017-02-14761.00783.00761.00769.0018001382600
2017-02-13755.00769.00755.00760.0023001742600
2017-02-10755.00769.00755.00759.0032002422700
2017-02-09762.00780.00755.00770.0035002664100
2017-02-08777.00788.00729.00762.001870014267600
2017-02-07787.00789.00778.00778.001000786900
2017-02-06799.00799.00766.00787.00115008950100
2017-02-03799.00813.00791.00799.0078006232600
2017-02-02822.00826.00795.00799.001380011161300
2017-02-01823.00835.00819.00826.0092007599900
2017-01-31836.00840.00821.00835.0090007456800
2017-01-30848.00848.00835.00836.0016001348500
2017-01-27836.00847.00831.00847.0027002265900
2017-01-26843.00845.00835.00843.0040003366700
2017-01-25852.00853.00834.00839.00109009219500
2017-01-24829.00838.00813.00837.001230010203200
2017-01-23828.00844.00820.00838.001240010300000
2017-01-20802.00824.00798.00813.00113009185600
2017-01-19790.00811.00790.00802.001420011418800
2017-01-18800.00800.00789.00790.0048003801300
2017-01-17798.00800.00787.00791.001990015823900
2017-01-16785.00884.00780.00803.007380060380100
2017-01-13752.00775.00752.00765.0028002145500
2017-01-12759.00759.00750.00750.0027002035400
2017-01-11768.00773.00756.00759.0024001825300
2017-01-10762.00789.00762.00776.002160016773500
2017-01-06744.00768.00744.00762.001580011974900
2017-01-05738.00747.00738.00744.0034002526300
2017-01-04736.00754.00735.00738.0037002750300
2016-12-30734.00744.00729.00741.0026001913500
2016-12-29735.00748.00729.00734.0025001860300
2016-12-28729.00744.00729.00735.0021001538600
2016-12-27739.00739.00727.00737.0041003002900
2016-12-26735.00740.00728.00739.0068005015600
2016-12-22750.00750.00740.00744.002010015071200
2016-12-21737.00743.00736.00738.0077005691300
2016-12-20741.00741.00735.00737.0027001994600
2016-12-19736.00739.00732.00739.00110008086700
2016-12-16747.00747.00734.00736.0062004612500
2016-12-15738.00744.00734.00742.0017001259000
2016-12-14742.00742.00729.00738.00130009593700
2016-12-13726.00729.00724.00729.0024001742500
2016-12-12727.00740.00724.00731.0064004662100
2016-12-09712.00727.00708.00727.00123008846300
2016-12-08716.00720.00710.00712.0040002855200
2016-12-07720.00724.00714.00716.0052003738300
2016-12-06718.00719.00706.00715.0040002849300
2016-12-05716.00716.00707.00707.0018001282100
2016-12-02709.00724.00707.00707.001610011556800
2016-12-01711.00720.00701.00710.00108007696400
2016-11-30696.00720.00696.00720.001490010497100
2016-11-29711.00712.00707.00711.0025001773500
2016-11-28706.00710.00706.00708.0040002832000
2016-11-25711.00716.00706.00710.0072005114000
2016-11-24730.00743.00705.00717.005800041873200
2016-11-22692.00704.00690.00700.001860012975800
2016-11-21700.00700.00690.00696.0090006258200
2016-11-18700.00704.00690.00692.003810026545000
2016-11-17710.00773.00697.00701.00472800354327000
2016-11-16673.00675.00668.00673.0038002553200
2016-11-15682.00682.00671.00671.00700472300
2016-11-14678.00678.00670.00674.0067004510800
2016-11-11684.00684.00676.00678.0040002726900
2016-11-10662.00684.00662.00684.00122008248800
2016-11-09686.00686.00650.00655.001760011649100
2016-11-08701.00703.00680.00689.0097006709600
2016-11-07699.00705.00699.00702.0016001119600
2016-11-04706.00720.00703.00710.0046003251200
2016-11-02724.00724.00712.00721.0019001361600
2016-11-01725.00725.00720.00724.0017001227200
2016-10-31724.00726.00724.00724.00500362200
2016-10-28733.00733.00724.00724.00600436300
2016-10-27721.00733.00721.00733.001300944800
2016-10-26734.00734.00717.00721.0023001662300
2016-10-25730.00737.00730.00735.001000732900
2016-10-24730.00732.00730.00732.001200876700
2016-10-21740.00740.00730.00730.0043003164300
2016-10-20747.00747.00725.00740.0064004684400
2016-10-19732.00748.00723.00737.0087006413500
2016-10-18714.00732.00714.00728.001680012130900
2016-10-17706.00710.00701.00708.0084005941600
2016-10-14695.00695.00693.00694.0041002847100
2016-10-13703.00706.00691.00696.00121008470700
2016-10-12686.00701.00685.00701.0086005971400
2016-10-11690.00700.00690.00693.0084005802400
2016-10-07690.00697.00686.00689.0048003321200
2016-10-06691.00691.00686.00686.0043002960700
2016-10-05684.00694.00684.00691.0029002004000
2016-10-04681.00686.00680.00686.0057003884900
2016-10-03692.00700.00680.00686.0086005931100
2016-09-30711.00711.00691.00691.0076005298700
2016-09-29714.00714.00699.00705.00102007165500
2016-09-28739.00739.00705.00705.001940014042200
2016-09-27676.00776.00676.00709.0012450091748000
2016-09-26685.00691.00676.00676.002550017387700
2016-09-23695.00695.00677.00690.002880019755400
2016-09-21671.00705.00670.00691.003390023231900
2016-09-20696.00699.00674.00676.007790053387400
2016-09-16839.00839.00701.00701.00248800188378700
2016-09-15926.00926.00764.00764.001018800884085700
2016-09-14706.00776.00700.00776.006550048804000
2016-09-13668.00677.00664.00676.0019001274700
2016-09-12669.00675.00659.00664.0046003064800
2016-09-09674.00679.00671.00679.0017001147800
2016-09-08687.00687.00677.00686.0024001635300
2016-09-07682.00687.00676.00687.001100751400
2016-09-06683.00689.00673.00676.0046003132300
2016-09-05675.00685.00667.00683.0030002032200
2016-09-02678.00678.00663.00667.0067004492000
2016-09-01679.00700.00662.00680.0095006455400
2016-08-31674.00674.00664.00664.00900599800
2016-08-30663.00671.00663.00670.001000664700
2016-08-29677.00679.00665.00679.001400945900
2016-08-2600
2016-08-25670.00677.00663.00677.0023001542900
2016-08-24665.00683.00665.00683.00200134800
2016-08-23670.00680.00670.00675.0018001214500
2016-08-22683.00683.00683.00683.0010068300
2016-08-19678.00683.00678.00683.00600407300
2016-08-18682.00682.00682.00682.00400272800
2016-08-17664.00672.00664.00672.00700467700
2016-08-16664.00665.00648.00660.00122008008000
2016-08-15663.00664.00658.00664.00500331100
2016-08-12685.00689.00665.00666.00124008348800
2016-08-1000

   ※ 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