[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 
2017-02-27800.00806.00797.00801.0034002720500
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
2016-08-09685.00685.00685.00685.00200137000
2016-08-08674.00685.00674.00685.00600407500
2016-08-05684.00684.00684.00684.00200136800
2016-08-04669.00687.00669.00678.0027001810800
2016-08-03670.00670.00664.00669.001200800900
2016-08-02668.00693.00668.00680.0026001761700
2016-08-01698.00698.00695.00695.00300208800
2016-07-29684.00693.00684.00693.00300207000
2016-07-28682.00691.00676.00684.0017001162600
2016-07-27691.00692.00691.00692.00200138300
2016-07-26686.00691.00681.00691.00400274900
2016-07-25705.00705.00694.00696.001100770300
2016-07-22702.00702.00702.00702.0010070200
2016-07-21705.00705.00704.00705.0048003383200
2016-07-20701.00704.00686.00704.00400278700
2016-07-19708.00708.00678.00701.0027001868000
2016-07-15709.00709.00699.00704.001400981000
2016-07-14709.00710.00701.00702.0032002249900
2016-07-13714.00720.00714.00720.00400287400
2016-07-12709.00715.00700.00715.0028001989000
2016-07-11678.00709.00678.00709.0025001743700
2016-07-08688.00698.00686.00686.0032002201600
2016-07-07679.00690.00679.00688.0015001031800
2016-07-06678.00678.00678.00678.0010067800
2016-07-05700.00700.00681.00683.0016001097800
2016-07-04690.00690.00690.00690.001000690000
2016-07-01698.00698.00688.00698.00400277500
2016-06-30693.00710.00690.00700.0076005286500
2016-06-29670.00693.00670.00693.0050003400700
2016-06-28652.00673.00652.00669.00700466400
2016-06-27637.00663.00637.00651.0061003956800
2016-06-24686.00705.00637.00667.00144009694900
2016-06-23680.00705.00680.00701.0017001176900
2016-06-22715.00715.00686.00698.0091006438500
2016-06-21697.00697.00684.00690.0018001235700
2016-06-20680.00689.00675.00687.0032002180100
2016-06-17666.00685.00666.00685.0046003089300
2016-06-16677.00697.00665.00666.0046003101900
2016-06-15675.00695.00675.00687.0037002530100
2016-06-14702.00702.00678.00678.0029001993800
2016-06-13719.00719.00700.00706.0093006547100
2016-06-10728.00736.00720.00721.0051003703500
2016-06-09730.00737.00727.00727.0050003648900
2016-06-08715.00726.00704.00726.0067004824300
2016-06-07713.00721.00713.00721.001000717500
2016-06-06710.00720.00705.00713.0025001779100
2016-06-03700.00722.00685.00710.0054003812600
2016-06-02715.00715.00704.00707.0073005209500
2016-06-01709.00731.00708.00722.00127009167200
2016-05-31704.00707.00690.00702.0036002523600
2016-05-30699.00714.00694.00704.0034002386100
2016-05-27690.00690.00682.00690.0075005172600
2016-05-26690.00693.00670.00690.0066004533900
2016-05-25681.00682.00681.00682.001200817700
2016-05-24681.00682.00674.00674.001400952900
2016-05-23699.00699.00680.00691.0056003835700
2016-05-20644.00692.00644.00682.0034002286400
2016-05-19649.00654.00649.00654.00300195700
2016-05-18670.00676.00649.00649.0054003583500
2016-05-17630.00630.00630.00630.0010063000
2016-05-16653.00653.00640.00640.0038002462900
2016-05-13656.00661.00656.00661.001000657200
2016-05-12695.00695.00652.00655.0074004967000
2016-05-11680.00750.00680.00685.002910020784600
2016-05-10662.00671.00662.00670.0058003885900
2016-05-09646.00699.00646.00671.001770011764900
2016-05-06616.00643.00616.00636.00106006653900
2016-05-02620.00620.00618.00618.0035002167000
2016-04-28625.00625.00617.00617.0049003033900
2016-04-27630.00634.00620.00620.0078004901400
2016-04-26620.00625.00620.00620.0034002113300
2016-04-25616.00636.00616.00624.00115007215000
2016-04-22626.00626.00600.00616.00157009619600
2016-04-21629.00632.00628.00630.0094005918600
2016-04-20609.00640.00609.00639.0026001620100
2016-04-19596.00612.00596.00609.0033002010400
2016-04-18618.00618.00596.00596.0017001034600
2016-04-15620.00620.00612.00617.00600370600
2016-04-14619.00619.00610.00619.0037002287500
2016-04-13619.00619.00617.00619.0039002413900
2016-04-12592.00614.00592.00614.00700424400
2016-04-11585.00590.00576.00584.0023001339700
2016-04-08594.00599.00594.00597.001100656300
2016-04-07590.00600.00590.00600.0025001484400
2016-04-06591.00592.00591.00591.00800472900
2016-04-05617.00617.00599.00600.00900544000
2016-04-04605.00607.00601.00607.0018001087900
2016-04-01617.00617.00607.00610.0020001221700
2016-03-31621.00621.00618.00620.00800495500
2016-03-30625.00625.00617.00620.0018001116400
2016-03-29616.00616.00616.00616.00400246400
2016-03-28618.00623.00616.00620.0026001608300
2016-03-25622.00628.00622.00624.0029001812200
2016-03-24617.00617.00611.00616.001400861800
2016-03-23614.00619.00614.00615.00600369400
2016-03-22615.00618.00613.00618.0040002456400
2016-03-18625.00625.00615.00625.001100683800
2016-03-17627.00633.00612.00615.00141008813200
2016-03-16614.00627.00609.00626.00101006257600
2016-03-15618.00618.00602.00618.00152009325000
2016-03-14600.00615.00596.00615.00135008181100
2016-03-11600.00610.00580.00585.002390013999700
2016-03-10589.00610.00588.00600.00101006072800
2016-03-09588.00591.00586.00591.0032001880600
2016-03-08603.00604.00591.00596.0098005834800
2016-03-07593.00601.00586.00600.00106006295600
2016-03-04602.00602.00584.00586.0072004239400
2016-03-03585.00590.00584.00584.0029001707400
2016-03-02572.00590.00572.00580.0079004544100
2016-03-01575.00576.00566.00572.001000570000
2016-02-29573.00574.00572.00572.00500286600
2016-02-26582.00591.00572.00572.0052003039500
2016-02-25590.00591.00586.00586.0028001652000
2016-02-24590.00590.00585.00589.001400821900
2016-02-23597.00597.00590.00590.00500297800
2016-02-22600.00610.00580.00597.0017001004100

   ※ 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