[3766 JQスタンダード] システムズ・デザイン 日足 時系列データ

[3766 JQスタンダード] システムズ・デザイン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12736.00760.00729.00744.001650012235200
2017-12-11727.00732.00720.00729.0048003485700
2017-12-08723.00737.00714.00723.0089006409300
2017-12-07739.00739.00720.00724.0053003847200
2017-12-06731.00737.00708.00735.001740012561400
2017-12-05740.00755.00725.00733.001540011326900
2017-12-04764.00764.00745.00748.0057004282900
2017-12-01763.00771.00748.00760.0097007333500
2017-11-30762.00774.00753.00761.0087006622300
2017-11-29766.00770.00756.00763.0094007175900
2017-11-28770.00770.00759.00766.0037002831600
2017-11-27766.00777.00765.00766.0065004998700
2017-11-24769.00783.00756.00764.00123009410400
2017-11-22753.00773.00751.00771.0057004326300
2017-11-21760.00770.00751.00754.00107008106100
2017-11-20757.00765.00751.00753.0071005379600
2017-11-17740.00749.00733.00742.0046003408300
2017-11-16725.00745.00725.00731.0049003589700
2017-11-15742.00742.00726.00726.0096007002300
2017-11-14735.00750.00733.00744.00125009287400
2017-11-13770.00785.00723.00732.005450040511800
2017-11-10781.00803.00771.00800.002000015675300
2017-11-09800.00819.00780.00793.002830022643600
2017-11-08827.00827.00794.00800.001280010285600
2017-11-07796.00818.00796.00812.00100008035700
2017-11-06823.00823.00769.00805.002870022901400
2017-11-02890.00890.00810.00826.005760048417400
2017-11-01836.00905.00834.00876.00210800185708200
2017-10-31810.00833.00793.00830.005800047348900
2017-10-30749.00823.00749.00820.0012090096350400
2017-10-27726.00749.00723.00749.001880013831700
2017-10-26710.00728.00709.00723.0075005391800
2017-10-25726.00726.00706.00706.0064004588600
2017-10-24721.00725.00710.00721.001820013080100
2017-10-23702.00722.00702.00719.0079005653400
2017-10-20703.00714.00700.00702.0028001974800
2017-10-19703.00704.00692.00700.00139009683900
2017-10-18721.00721.00701.00701.00124008781500
2017-10-17710.00720.00705.00715.001780012613900
2017-10-16709.00730.00709.00710.003740026759000
2017-10-13750.00752.00725.00737.002880021202200
2017-10-12735.00763.00734.00756.004510033861800
2017-10-11720.00741.00717.00733.002980021696800
2017-10-10711.00721.00706.00712.002410017144900
2017-10-06705.00720.00698.00707.003590025357700
2017-10-05712.00726.00703.00714.001790012802100
2017-10-04730.00734.00705.00720.003230023160800
2017-10-03730.00739.00721.00739.00115008392300
2017-10-02739.00747.00721.00726.003390024775500
2017-09-29780.00780.00744.00745.002180016532700
2017-09-28789.00808.00750.00771.006770052106000
2017-09-27763.00791.00761.00778.003310025711400
2017-09-26745.00759.00740.00757.002410018031400
2017-09-25769.00769.00733.00748.003270024471700
2017-09-22772.00772.00741.00758.004600034874300
2017-09-21800.00800.00764.00780.004150032374500
2017-09-20835.00839.00782.00788.006550052615200
2017-09-19824.00827.00807.00810.005970048749400
2017-09-15810.00850.00792.00794.0010630086809900
2017-09-14860.00860.00767.00795.00134100107289400
2017-09-13854.00890.00820.00842.00118700100617900
2017-09-12815.00907.00785.00840.00377700324408800
2017-09-11755.00819.00733.00800.00249500193934900
2017-09-08760.00798.00725.00751.00440800332759900
2017-09-07714.00788.00714.00788.00135300103740900
2017-09-06696.00722.00687.00688.0013140091900000
2017-09-05880.00910.00720.00741.00839100682927400
2017-09-04865.00865.00865.00865.002620022663000
2017-09-01715.00715.00715.00715.002370016945500
2017-08-31622.00622.00615.00615.0069004269600
2017-08-30619.00622.00619.00622.00600371700
2017-08-29628.00628.00617.00619.0043002671200
2017-08-28627.00633.00625.00633.0023001446500
2017-08-25624.00624.00614.00624.0037002290600
2017-08-24615.00616.00611.00616.0060003680600
2017-08-23614.00615.00603.00615.0051003105900
2017-08-22611.00611.00605.00611.0023001397700
2017-08-21607.00618.00604.00604.0061003707300
2017-08-18621.00621.00611.00611.001400866400
2017-08-17620.00621.00619.00621.0024001487500
2017-08-16620.00620.00614.00614.0035002167600
2017-08-15608.00609.00608.00609.00700426200
2017-08-14615.00615.00609.00609.001200732400
2017-08-10616.00625.00616.00625.0058003588100
2017-08-09620.00625.00616.00616.0040002484100
2017-08-08632.00640.00620.00623.00123007711300
2017-08-07621.00621.00602.00613.0028001720100
2017-08-04621.00621.00621.00621.00300186300
2017-08-03622.00625.00621.00621.0031001932700
2017-08-02620.00622.00620.00622.00300186300
2017-08-01617.00620.00615.00615.0031001917200
2017-07-31617.00621.00616.00616.0025001547200
2017-07-28626.00627.00615.00627.0052003220400
2017-07-27615.00627.00615.00627.0047002932300
2017-07-26626.00626.00616.00619.0023001426900
2017-07-25623.00626.00619.00626.0048002990900
2017-07-24613.00621.00612.00621.001100680800
2017-07-21620.00621.00616.00617.0029001794800
2017-07-20618.00620.00618.00619.001100681200
2017-07-19617.00617.00617.00617.00600370200
2017-07-18618.00618.00608.00617.00800489200
2017-07-14620.00624.00619.00624.0038002357700
2017-07-13629.00629.00622.00623.001300812300
2017-07-12618.00630.00617.00622.0082005101800
2017-07-11617.00617.00614.00615.0039002405200
2017-07-10618.00618.00614.00614.001300802300
2017-07-07616.00616.00614.00615.00900553100
2017-07-06618.00620.00615.00615.0036002222200
2017-07-05611.00616.00604.00615.0047002879700
2017-07-04613.00616.00611.00611.0018001102200
2017-07-03615.00617.00609.00614.0047002886100
2017-06-30609.00615.00600.00615.0059003593000
2017-06-29629.00630.00615.00617.0052003244200
2017-06-28612.00623.00612.00622.0074004579800
2017-06-27604.00620.00595.00620.00113006883900
2017-06-26593.00600.00587.00594.0038002263300
2017-06-23616.00616.00590.00594.002130012817200
2017-06-22610.00610.00599.00609.0086005211300
2017-06-21619.00619.00602.00609.00148009062300
2017-06-20587.00616.00587.00599.003230019282800
2017-06-19578.00587.00578.00582.00149008690600
2017-06-16576.00576.00575.00575.0025001439300
2017-06-15570.00576.00570.00572.0073004167200
2017-06-14572.00576.00572.00573.0038002183800
2017-06-13571.00571.00569.00570.0033001882100
2017-06-12570.00574.00569.00569.0052002967900
2017-06-09573.00573.00571.00571.0055003146300
2017-06-08574.00576.00567.00567.0055003134800
2017-06-07576.00576.00565.00569.0068003881000
2017-06-06571.00575.00569.00569.0051002912800
2017-06-05573.00575.00570.00570.0059003375100
2017-06-02571.00576.00571.00576.0030001714200
2017-06-01574.00576.00570.00573.0089005090100
2017-05-31569.00571.00569.00571.00900512800
2017-05-30569.00572.00569.00570.0021001198400
2017-05-29573.00573.00570.00570.0034001939100
2017-05-26571.00571.00570.00570.001400798600
2017-05-25571.00571.00562.00571.0076004307600
2017-05-24570.00570.00568.00569.0019001080800
2017-05-23574.00574.00565.00570.0096005492000
2017-05-22571.00574.00571.00574.0021001200600
2017-05-19565.00569.00565.00569.00200113400
2017-05-18567.00572.00560.00569.0038002152800
2017-05-17564.00569.00564.00569.0020001129200
2017-05-16568.00573.00568.00569.0052002967400
2017-05-15575.00575.00569.00573.0087004977700
2017-05-12574.00574.00574.00574.00400229600
2017-05-11580.00580.00569.00574.00114006520800
2017-05-10583.00585.00575.00576.00114006605800
2017-05-09591.00594.00576.00588.00153008971700
2017-05-08596.00596.00595.00595.0020001190800
2017-05-02592.00598.00592.00595.0049002919300
2017-05-01591.00600.00589.00597.0035002087100
2017-04-28588.00589.00583.00589.00500292800
2017-04-27585.00585.00585.00585.00500292500
2017-04-26583.00589.00583.00588.0023001348700
2017-04-25584.00584.00580.00582.001600931300
2017-04-24583.00585.00580.00580.0041002391800
2017-04-21582.00583.00582.00583.00700407900
2017-04-20581.00590.00575.00575.0057003314700
2017-04-19570.00582.00570.00580.0045002603300
2017-04-18580.00580.00580.00580.0023001334000
2017-04-17563.00580.00563.00580.0035001999500
2017-04-14572.00573.00560.00571.0035001997700
2017-04-13571.00572.00571.00571.0020001142300
2017-04-12575.00575.00566.00570.0092005239700
2017-04-11583.00583.00568.00583.0035002024300
2017-04-10580.00583.00574.00583.0037002143400
2017-04-07576.00583.00570.00580.00119006872400
2017-04-06594.00594.00574.00583.00114006616200
2017-04-05595.00595.00586.00594.0036002135400
2017-04-04603.00603.00590.00595.0061003635800
2017-04-03604.00611.00603.00603.0018001089800
2017-03-31600.00610.00600.00603.0023001386100
2017-03-30603.00603.00600.00600.0072004329400
2017-03-29600.00606.00600.00603.0028001685300
2017-03-28613.00620.00613.00617.00800494100
2017-03-27611.00621.00610.00621.0024001470800
2017-03-24611.00617.00611.00613.0094005745700
2017-03-23619.00620.00614.00614.0020001231600
2017-03-22611.00617.00611.00614.0048002944400
2017-03-21618.00629.00618.00621.0064003967700
2017-03-17626.00626.00615.00620.0051003166500
2017-03-16627.00631.00623.00625.0082005134400
2017-03-15639.00643.00627.00627.0040002538700
2017-03-14635.00644.00635.00639.0031001979500
2017-03-13644.00646.00640.00644.0059003792600
2017-03-10642.00643.00637.00640.0030001922100
2017-03-09635.00642.00635.00638.0019001208200
2017-03-08640.00643.00634.00634.00107006834300
2017-03-07644.00644.00637.00640.0046002949900
2017-03-06630.00645.00629.00643.0089005684700
2017-03-03627.00635.00627.00632.0037002336700
2017-03-02636.00641.00636.00636.0070004467500
2017-03-01631.00636.00624.00636.0062003908900
2017-02-28623.00635.00620.00630.001950012226400
2017-02-27631.00633.00622.00633.0076004767600
2017-02-24624.00640.00620.00631.001950012266600
2017-02-23640.00640.00625.00634.003150019906900
2017-02-22651.00652.00625.00649.0010030063970400
2017-02-21642.00682.00635.00650.00712000473921300
2017-02-20576.00586.00576.00582.0071004137100
2017-02-17575.00575.00567.00571.001200686000
2017-02-16575.00576.00564.00575.0072004114600
2017-02-15580.00581.00575.00575.0058003363400
2017-02-14582.00582.00575.00575.0033001901500
2017-02-13576.00577.00572.00576.0055003162200
2017-02-10571.00578.00571.00576.0070004017400
2017-02-09565.00573.00565.00571.0042002398600
2017-02-08560.00565.00555.00565.0043002410200
2017-02-07558.00560.00558.00558.0025001396000
2017-02-06566.00570.00561.00562.0033001864800
2017-02-03563.00570.00558.00564.0025001405200
2017-02-02574.00574.00560.00569.0035001987700
2017-02-01558.00574.00558.00574.0052002914900
2017-01-31569.00579.00565.00568.0073004167100
2017-01-30576.00583.00575.00579.00170009844000
2017-01-27570.00579.00565.00574.0076004352200
2017-01-26546.00563.00543.00563.0084004618500
2017-01-25549.00549.00543.00546.0023001253900
2017-01-24546.00547.00543.00543.0030001638700
2017-01-23551.00551.00540.00546.0058003169900
2017-01-20553.00553.00548.00552.0044002417700
2017-01-19548.00552.00544.00549.0055003007500
2017-01-18547.00548.00540.00548.0060003260700
2017-01-17553.00554.00548.00548.0062003413500
2017-01-16566.00569.00553.00554.00116006488200
2017-01-13563.00570.00556.00556.0031001744500
2017-01-12575.00578.00556.00573.00150008523400
2017-01-11561.00578.00560.00575.002860016255500
2017-01-10542.00554.00539.00551.00117006401000
2017-01-06546.00546.00537.00539.00112006069700
2017-01-05535.00546.00535.00546.00133007191700
2017-01-04525.00540.00525.00532.00124006565100
2016-12-30522.00529.00520.00524.0072003768000
2016-12-29521.00524.00521.00524.0020001046500
2016-12-28523.00524.00518.00524.0054002810600
2016-12-27519.00527.00519.00524.0069003608900
2016-12-26517.00520.00516.00520.0057002954500
2016-12-22520.00520.00512.00517.0051002629700
2016-12-21515.00520.00515.00519.0042002170300
2016-12-20521.00521.00516.00520.0050002587100
2016-12-19521.00522.00516.00521.0044002286900
2016-12-16519.00519.00515.00519.001700878500
2016-12-15520.00520.00514.00519.0058003000500
2016-12-14520.00521.00517.00520.00131006806100
2016-12-13521.00522.00520.00520.0036001874200
2016-12-12512.00539.00512.00520.002260011814500
2016-12-09531.00531.00519.00521.0074003888400
2016-12-08521.00524.00518.00521.0062003230800

   ※ 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