[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 
2017-08-18621.00621.00611.00611.001400866400
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
2016-12-07522.00523.00522.00522.0020001044800
2016-12-06523.00532.00518.00522.0060003137500
2016-12-05520.00523.00517.00522.0031001611700
2016-12-02524.00524.00515.00524.0052002706100
2016-12-01529.00529.00520.00524.0057002994000
2016-11-30521.00525.00519.00521.0075003910400
2016-11-29519.00522.00516.00516.0021001089500
2016-11-28527.00527.00517.00522.0071003694400
2016-11-25511.00528.00511.00517.00139007201300
2016-11-24505.00512.00502.00507.0080004044500
2016-11-22501.00501.00499.00499.0043002146500
2016-11-21500.00503.00498.00499.0069003451200
2016-11-18502.00502.00499.00499.0041002050900
2016-11-17499.00503.00499.00499.0046002299700
2016-11-16499.00501.00498.00498.00100004990500
2016-11-15503.00503.00490.00495.00145007172300
2016-11-14517.00518.00494.00503.004770024049100
2016-11-11527.00528.00520.00520.0070003652700
2016-11-10522.00535.00522.00527.0054002850600
2016-11-09528.00529.00499.00519.00190009770900
2016-11-08528.00528.00528.00528.001000528000
2016-11-07532.00535.00531.00531.0022001170500
2016-11-04538.00542.00533.00542.001700912300
2016-11-02545.00545.00540.00542.0024001302500
2016-11-01548.00557.00548.00554.0032001758700
2016-10-31552.00552.00548.00548.001400771000
2016-10-28552.00561.00546.00552.0023001270400
2016-10-27551.00552.00546.00552.001300714600
2016-10-26555.00555.00545.00550.0028001533900
2016-10-25560.00565.00552.00552.0050002793400
2016-10-24555.00556.00542.00555.0023001271200
2016-10-21552.00556.00552.00556.001300720900
2016-10-20540.00557.00540.00548.0067003682600
2016-10-19541.00546.00541.00546.0036001952400
2016-10-18532.00542.00532.00540.0027001454400
2016-10-17532.00539.00532.00534.001100587500
2016-10-14544.00547.00532.00534.00108005797700
2016-10-13531.00545.00530.00545.0070003793400
2016-10-12540.00545.00525.00537.003010016123600
2016-10-11566.00566.00550.00560.0052002894100
2016-10-07561.00567.00560.00567.0020001128200
2016-10-06542.00565.00540.00561.0068003754100
2016-10-05540.00545.00540.00542.00800434600
2016-10-04541.00541.00540.00540.00300162100
2016-10-03538.00544.00538.00544.00200108200
2016-09-3000
2016-09-29547.00548.00541.00548.001000546700
2016-09-28531.00541.00531.00541.001500809200
2016-09-27538.00541.00536.00541.001700912700
2016-09-26545.00556.00545.00549.00700383900
2016-09-23545.00554.00537.00539.0025001364000
2016-09-21529.00539.00529.00539.0048002550100
2016-09-20532.00535.00532.00533.00900479800
2016-09-16538.00538.00533.00533.0023001227300
2016-09-15537.00538.00537.00538.00200107500
2016-09-14546.00550.00545.00545.0019001037900
2016-09-13551.00551.00545.00545.0026001423900
2016-09-12554.00554.00550.00550.0021001159700
2016-09-09555.00555.00554.00554.001300721200
2016-09-08553.00554.00553.00553.001700940200
2016-09-07559.00559.00557.00557.00300167400
2016-09-06557.00569.00557.00567.0022001241400
2016-09-05555.00562.00555.00561.0021001172300
2016-09-0200
2016-09-01555.00556.00552.00552.00900499000
2016-08-31551.00556.00551.00554.00900497500
2016-08-30556.00556.00551.00553.0034001879100
2016-08-29556.00563.00553.00563.0020001111200
2016-08-26554.00555.00554.00555.001000554400
2016-08-25565.00565.00553.00553.001300727700
2016-08-24565.00565.00560.00560.0024001346100
2016-08-23568.00568.00568.00568.00300170400
2016-08-22566.00567.00566.00567.00300170000
2016-08-19550.00570.00550.00564.0070003958400
2016-08-18557.00557.00551.00551.0024001323700
2016-08-17560.00560.00557.00557.0025001394100
2016-08-16560.00561.00558.00561.001000558700
2016-08-15564.00564.00554.00560.0051002857700

   ※ 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