[3766 JQスタンダード] システムズD 日足 時系列データ

[3766 JQスタンダード] システムズD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12370.00377.00370.00377.00105003888500
2013-07-11369.00380.00369.00370.0062002298600
2013-07-10368.00371.00368.00370.002100776600
2013-07-09370.00371.00368.00368.00232008583600
2013-07-08363.00367.00363.00363.002400874700
2013-07-05367.00370.00356.00363.0056002022100
2013-07-04363.00370.00362.00370.001800655300
2013-07-03374.00374.00360.00363.001900696300
2013-07-02375.00375.00362.00368.0060002223500
2013-07-01357.00373.00351.00373.0050001804100
2013-06-28354.00359.00354.00356.001200428700
2013-06-27348.00350.00345.00348.001700591000
2013-06-26365.00366.00344.00344.0088003125700
2013-06-25382.00382.00364.00366.0027001009800
2013-06-24387.00387.00373.00374.00900339400
2013-06-21370.00374.00362.00374.0036001317000
2013-06-20382.00382.00373.00373.002600982900
2013-06-19398.00401.00381.00388.0047001861500
2013-06-18396.00398.00390.00390.00105004125700
2013-06-17389.00397.00380.00388.0068002650700
2013-06-14370.00373.00367.00373.0053001964700
2013-06-13359.00367.00357.00367.00115004140300
2013-06-12353.00369.00351.00369.001300466800
2013-06-11364.00364.00359.00359.0033001198500
2013-06-10358.00364.00358.00364.0091003265200
2013-06-07352.00352.00330.00341.0099003385200
2013-06-06359.00359.00335.00354.00189006536000
2013-06-05374.00374.00363.00363.001800661000
2013-06-04362.00366.00354.00366.0042001514800
2013-06-03381.00381.00360.00361.0059002186100
2013-05-31374.00384.00370.00381.0094003543900
2013-05-30373.00377.00368.00368.00110004087600
2013-05-29366.00374.00363.00373.0057002096600
2013-05-28353.00365.00351.00361.0071002520400
2013-05-27351.00364.00350.00354.001800634800
2013-05-24356.00379.00351.00351.005870021393700
2013-05-23395.00395.00348.00350.004050014655200
2013-05-22410.00412.00393.00398.0081003274100
2013-05-21400.00410.00399.00399.00121004860200
2013-05-20388.00410.00387.00400.00200007982700
2013-05-17383.00390.00375.00388.00217008269000
2013-05-16369.00380.00356.00380.005370019736600
2013-05-15401.00410.00366.00370.00221008470000
2013-05-14421.00427.00382.00401.007330030274700
2013-05-13427.00427.00405.00427.008510036228400
2013-05-10342.00347.00339.00347.00186006376900
2013-05-09328.00359.00328.00338.00268009149100
2013-05-08323.00329.00319.00323.004870015737500
2013-05-07319.00325.00319.00321.00141004508800
2013-05-02329.00329.00318.00319.00185005998700
2013-05-01325.00327.00322.00325.0048001553600
2013-04-30329.00329.00325.00328.0081002644900
2013-04-26326.00327.00325.00326.002300751000
2013-04-25330.00330.00321.00325.00118003844600
2013-04-24330.00331.00325.00330.00165005402100
2013-04-23325.00326.00325.00326.0044001430200
2013-04-22330.00330.00321.00327.0096003135000
2013-04-19324.00325.00324.00325.001100357400
2013-04-18325.00325.00321.00322.002000646100
2013-04-17323.00323.00320.00321.0056001800300
2013-04-16325.00325.00321.00324.0058001879000
2013-04-15317.00329.00317.00324.004350013949800
2013-04-12321.00321.00317.00317.002200698000
2013-04-11323.00323.00317.00317.002500798500
2013-04-10320.00324.00320.00323.004160013321300
2013-04-09325.00325.00320.00320.0060001931300
2013-04-08320.00329.00320.00321.00103003304600
2013-04-05319.00320.00315.00320.0037001177200
2013-04-04315.00315.00310.00314.00600187800
2013-04-03311.00311.00309.00309.002700837500
2013-04-02310.00315.00306.00309.0091002834200
2013-04-01313.00314.00311.00311.0055001719000
2013-03-29319.00319.00310.00311.0095002975900
2013-03-28325.00325.00314.00316.0076002418900
2013-03-27319.00324.00319.00323.0036001153500
2013-03-26327.00327.00318.00320.00173005531900
2013-03-25328.00328.00320.00325.00112003631600
2013-03-22338.00338.00328.00328.0041001366200
2013-03-21338.00341.00338.00338.00140004732600
2013-03-19348.00357.00340.00345.00140004940400
2013-03-18322.00340.00322.00340.0073002407600
2013-03-15323.00323.00319.00323.00114003660600
2013-03-14315.00330.00315.00326.00101003267300
2013-03-13321.00321.00315.00315.003100985900
2013-03-12325.00325.00320.00320.0046001480400
2013-03-11325.00327.00322.00325.0051001651600
2013-03-08323.00328.00317.00328.0072002315400
2013-03-07325.00330.00323.00323.0047001531000
2013-03-06319.00323.00319.00323.003000964200
2013-03-05315.00320.00312.00318.002300726800
2013-03-04308.00317.00306.00312.0074002287700
2013-03-01304.00305.00304.00305.0030091400
2013-02-28302.00305.00302.00303.001800544100
2013-02-27308.00308.00304.00304.001200365600
2013-02-26302.00303.00302.00303.00800241700
2013-02-25305.00310.00305.00310.0043001317200
2013-02-22302.00302.00302.00302.00800241600
2013-02-21301.00302.00301.00302.00500150600
2013-02-20293.00301.00293.00301.001400413400
2013-02-19296.00299.00296.00299.0030089100
2013-02-18295.00295.00295.00295.0030088500
2013-02-15297.00297.00297.00297.001000297000
2013-02-14299.00299.00297.00297.001100328200
2013-02-13302.00302.00300.00300.002100632600
2013-02-12300.00301.00300.00301.002000600100
2013-02-08301.00303.00300.00300.002100632200
2013-02-07301.00304.00300.00304.002200662400
2013-02-06300.00303.00297.00302.001500448100
2013-02-05302.00302.00299.00299.002300691800
2013-02-04303.00305.00300.00300.002200667500
2013-02-01300.00303.00300.00303.00400120800
2013-01-31299.00303.00295.00300.0054001618200
2013-01-30303.00303.00299.00299.00900270000
2013-01-29298.00304.00298.00303.002400726800
2013-01-28299.00302.00299.00302.0044001319600
2013-01-25299.00299.00299.00299.002100627900
2013-01-24294.00297.00294.00296.001200354200
2013-01-23295.00295.00294.00294.00600176500
2013-01-22294.00296.00294.00294.0076002240700
2013-01-21295.00295.00293.00294.002000587300
2013-01-18288.00296.00288.00295.0040001169100
2013-01-17294.00297.00290.00295.002100615200
2013-01-16296.00296.00293.00294.001800531100
2013-01-15295.00298.00295.00298.0036001064500
2013-01-11291.00292.00291.00292.001700495800
2013-01-10287.00291.00287.00291.00600173900
2013-01-09288.00289.00287.00289.0064001842800
2013-01-08290.00290.00288.00288.003200923200
2013-01-07285.00287.00285.00287.0042001203300
2013-01-04285.00289.00280.00289.0066001874700
2012-12-28282.00286.00280.00280.001100309800
2012-12-27288.00288.00288.00288.0020057600
2012-12-26283.00288.00283.00288.001200343200
2012-12-25277.00283.00277.00278.003100864700
2012-12-21281.00282.00276.00282.00139003887600
2012-12-20281.00281.00278.00281.001600446600
2012-12-19277.00278.00277.00278.00600166700
2012-12-18281.00281.00275.00280.002900807300
2012-12-17275.00282.00272.00282.001600441200
2012-12-14274.00275.00273.00275.0041001121500
2012-12-13278.00280.00277.00280.002700752900
2012-12-12278.00280.00278.00278.001300361900
2012-12-11280.00280.00277.00277.001000279100
2012-12-10289.00289.00282.00282.0041001178600
2012-12-07281.00281.00280.00281.001600449100
2012-12-06282.00283.00281.00281.002100592100
2012-12-05280.00281.00280.00281.00800224200
2012-12-04281.00281.00281.00281.00400112400
2012-12-03281.00281.00281.00281.0010028100
2012-11-30280.00281.00280.00281.0036001008500
2012-11-2900
2012-11-2800
2012-11-27276.00276.00276.00276.001000276000
2012-11-26277.00278.00277.00277.001900527500
2012-11-22278.00278.00276.00276.002200610000
2012-11-21278.00280.00278.00279.00600167500
2012-11-20272.00273.00272.00273.00400109100
2012-11-19274.00280.00274.00277.001100305400
2012-11-16272.00272.00272.00272.0010027200
2012-11-15264.00269.00264.00269.00500132500
2012-11-14268.00268.00264.00264.002000528500
2012-11-13270.00270.00261.00261.003300880000
2012-11-12272.00275.00272.00275.0055001497500
2012-11-09284.00284.00284.00284.00500142000
2012-11-0800
2012-11-07292.00292.00288.00292.002400700200
2012-11-06285.00285.00285.00285.00700199500
2012-11-05289.00289.00285.00285.00500143800
2012-11-02286.00286.00286.00286.001000286000
2012-11-01287.00287.00287.00287.00400114800
2012-10-3100
2012-10-30294.00294.00294.00294.001500441000
2012-10-2900
2012-10-2600
2012-10-25292.00294.00292.00294.001300379800
2012-10-24288.00289.00288.00288.001400403400
2012-10-23290.00290.00286.00286.0030086600
2012-10-22290.00291.00290.00290.00700203400
2012-10-19288.00291.00288.00291.001000290100
2012-10-18286.00286.00286.00286.0020057200
2012-10-17282.00286.00282.00286.0036001025400
2012-10-16275.00282.00274.00282.001800497000
2012-10-15271.00272.00271.00272.00700190000
2012-10-12270.00275.00269.00271.0064001729500
2012-10-11276.00277.00270.00275.002600709400
2012-10-10279.00279.00279.00279.0010027900
2012-10-0900
2012-10-05278.00278.00275.00275.00133003678500
2012-10-04278.00278.00278.00278.001900528200
2012-10-03280.00280.00279.00279.002200614800
2012-10-02276.00280.00276.00280.0040001108900
2012-10-01277.00277.00277.00277.001500415500
2012-09-28275.00278.00275.00277.001800496100
2012-09-27286.00286.00277.00277.001700478800
2012-09-26285.00285.00271.00275.003000832500
2012-09-25294.00294.00285.00286.0039001124100
2012-09-24295.00295.00295.00295.00900265500
2012-09-21292.00293.00292.00293.002600760700
2012-09-20286.00290.00286.00290.002700776800
2012-09-19296.00296.00289.00290.002700787700
2012-09-18295.00297.00295.00297.0040001187000
2012-09-14299.00300.00299.00300.0041001227400
2012-09-1300
2012-09-12296.00299.00296.00299.00500148600
2012-09-11298.00299.00298.00299.0020059700
2012-09-10297.00297.00296.00296.0030088900
2012-09-0700
2012-09-06297.00300.00297.00300.00500149700
2012-09-05299.00299.00299.00299.001500448500
2012-09-04300.00300.00296.00296.00400119200
2012-09-03300.00300.00299.00299.00500149800
2012-08-3100
2012-08-3000
2012-08-29302.00302.00302.00302.00800241600
2012-08-28302.00302.00302.00302.0020060400
2012-08-27301.00301.00301.00301.00600180600
2012-08-24306.00307.00306.00307.002400735700
2012-08-23303.00304.00303.00304.00400121400
2012-08-22304.00304.00304.00304.00800243200
2012-08-21304.00304.00304.00304.00700212800
2012-08-20304.00304.00304.00304.0030091200
2012-08-17303.00303.00303.00303.0030090900
2012-08-1600
2012-08-1500
2012-08-14302.00303.00302.00303.0057001727000
2012-08-13302.00302.00298.00298.00500149400
2012-08-10302.00302.00302.00302.0030090600
2012-08-09303.00303.00303.00303.001100333300
2012-08-08303.00303.00303.00303.003300999900
2012-08-0700
2012-08-0600
2012-08-03303.00303.00303.00303.0010030300
2012-08-0200
2012-08-01306.00306.00306.00306.0010030600
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26299.00305.00299.00301.001700509400
2012-07-25319.00319.00319.00319.0059001882100
2012-07-24304.00304.00304.00304.0020060800
2012-07-23303.00307.00302.00307.002500758000
2012-07-20308.00312.00302.00302.002900896500
2012-07-1900
2012-07-18304.00309.00299.00300.0045001377900
2012-07-17300.00300.00300.00300.0030090000
2012-07-13297.00297.00297.00297.0020059400
2012-07-1200
2012-07-11300.00300.00296.00296.001900568600
2012-07-10300.00304.00300.00304.00400120400
2012-07-0900

   ※ 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。 

Twitter