[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 
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
2016-08-12577.00577.00574.00574.0035002012900
2016-08-10574.00584.00569.00584.00900516400
2016-08-09567.00580.00567.00580.0022001262600
2016-08-08585.00585.00565.00568.0028001605200
2016-08-05575.00585.00575.00585.00600347500
2016-08-04585.00585.00567.00567.0058003341900
2016-08-03576.00583.00573.00583.001600927800
2016-08-02575.00586.00571.00576.0074004265300
2016-08-01574.00590.00574.00581.0062003618400
2016-07-29560.00575.00559.00575.0059003331700
2016-07-28567.00569.00565.00565.0026001472100
2016-07-27569.00569.00564.00564.0026001472600
2016-07-26579.00579.00568.00568.00600342300
2016-07-25577.00580.00564.00572.0050002883200
2016-07-22587.00587.00555.00557.002120011984800
2016-07-21589.00591.00574.00579.0088005109200
2016-07-20575.00590.00574.00582.0035002032900
2016-07-19568.00574.00557.00574.0092005200900
2016-07-15570.00575.00562.00571.002070011778300
2016-07-14582.00591.00569.00580.0087005030700
2016-07-13594.00596.00581.00588.00106006213100
2016-07-12608.00608.00585.00593.0061003625500
2016-07-11590.00635.00588.00597.003190019699900
2016-07-08605.00605.00577.00591.002150012734600
2016-07-07644.00647.00608.00610.002530015724700
2016-07-06685.00685.00618.00646.004610030412800
2016-07-05684.00720.00675.00688.005530038384800
2016-07-04645.00708.00643.00685.0013440091236000
2016-07-01648.00648.00628.00630.00102006467900
2016-06-30619.00665.00615.00628.003740023958000
2016-06-29675.00675.00567.00628.0012780078727100
2016-06-28570.00596.00570.00585.002810016341500
2016-06-27520.00566.00520.00566.0074004078600
2016-06-24552.00562.00520.00520.00132006971600
2016-06-23550.00550.00537.00542.0031001679000
2016-06-22541.00551.00538.00551.0020001094500
2016-06-21536.00537.00527.00534.0022001169900
2016-06-20550.00553.00528.00533.0063003392000
2016-06-17556.00556.00546.00546.00500277000
2016-06-16558.00558.00536.00536.0055002985500
2016-06-15538.00553.00533.00553.001600875900
2016-06-14554.00564.00535.00540.002010011037800
2016-06-13571.00630.00569.00584.001970011728100
2016-06-10590.00593.00566.00581.001800010496300
2016-06-09555.00594.00555.00575.00156009047600
2016-06-0800
2016-06-0700
2016-06-06539.00539.00538.00539.00500269200
2016-06-03546.00548.00542.00542.00800435700
2016-06-02549.00557.00548.00548.0037002036200
2016-06-01543.00558.00543.00549.0088004834200
2016-05-31536.00548.00536.00537.0028001511300
2016-05-30538.00538.00532.00536.001200641800
2016-05-27538.00560.00538.00538.0065003527300
2016-05-26562.00562.00547.00547.0020001110500
2016-05-25576.00576.00538.00548.00135007624500
2016-05-2400
2016-05-23528.00528.00526.00526.001700895600
2016-05-20523.00530.00523.00530.001200631800
2016-05-19520.00530.00520.00524.0031001627300
2016-05-18530.00531.00511.00530.001500790500
2016-05-17540.00540.00535.00535.0020001076600
2016-05-16555.00559.00535.00549.00103005664800
2016-05-13530.00535.00530.00532.001000531200
2016-05-12535.00535.00529.00530.001800959600
2016-05-11522.00535.00522.00534.001700902500
2016-05-10523.00523.00516.00516.001000521200
2016-05-09529.00533.00528.00533.00500265100
2016-05-06516.00530.00516.00528.001700890200
2016-05-02516.00517.00500.00510.0055002801000
2016-04-28545.00545.00543.00543.001200653800
2016-04-27520.00535.00520.00535.00800423000
2016-04-26529.00529.00523.00525.0027001424800
2016-04-25535.00540.00525.00529.00138007408400
2016-04-22532.00532.00513.00524.0037001936400
2016-04-21519.00526.00511.00526.00103005338200
2016-04-20524.00524.00514.00515.001600833300
2016-04-19519.00519.00512.00512.0024001232800
2016-04-18510.00510.00508.00509.00400203700
2016-04-15510.00511.00510.00511.001200612700
2016-04-14510.00514.00510.00514.001800919100
2016-04-13522.00522.00509.00510.0032001635900
2016-04-12523.00523.00523.00523.001100575300
2016-04-11500.00520.00500.00509.0033001693500
2016-04-08489.00524.00485.00487.002590012944000
2016-04-07487.00490.00487.00490.00400195400
2016-04-06495.00495.00489.00492.001000492000
2016-04-05504.00504.00497.00497.001800896900
2016-04-04503.00504.00499.00504.001700852200
2016-04-01514.00515.00505.00507.001800918900
2016-03-31517.00518.00517.00518.00300155300
2016-03-30514.00527.00514.00519.001400731600
2016-03-29500.00518.00500.00516.001200609700
2016-03-28512.00516.00508.00512.0025001276000
2016-03-25522.00522.00518.00518.0049002550000
2016-03-24520.00522.00518.00522.00500260200
2016-03-23516.00518.00516.00518.001100568000
2016-03-22526.00530.00514.00520.0056002926200
2016-03-18506.00507.00505.00506.001700859500
2016-03-17507.00513.00502.00511.001400711100
2016-03-16504.00504.00501.00503.00700351900
2016-03-15507.00507.00504.00504.0024001211400
2016-03-14515.00518.00507.00507.0033001688200
2016-03-11517.00517.00508.00515.00700359400
2016-03-10520.00520.00518.00520.00600311400
2016-03-09510.00518.00510.00515.0061003141800
2016-03-08515.00515.00497.00502.0024001211500
2016-03-07513.00513.00513.00513.00300153900
2016-03-04502.00510.00502.00510.00900455000
2016-03-03503.00503.00502.00502.001300653700
2016-03-02486.00496.00484.00486.0052002553300
2016-03-01482.00486.00482.00486.0020096800
2016-02-29485.00486.00482.00483.0071003437000
2016-02-26480.00483.00473.00483.0039001863600
2016-02-25487.00494.00480.00480.00115005597700
2016-02-2400
2016-02-23481.00481.00470.00471.001500709800
2016-02-22470.00480.00470.00480.002000957000
2016-02-1900
2016-02-18480.00498.00461.00469.00127006093500
2016-02-17469.00480.00469.00470.001200565200
2016-02-16469.00480.00463.00480.001700795400
2016-02-15450.00478.00450.00477.0042001951700
2016-02-12454.00464.00439.00439.00169007642600
2016-02-10490.00494.00458.00478.002600012028500
2016-02-09496.00511.00490.00490.00105005196500
2016-02-08500.00516.00483.00516.0030001509600
2016-02-05512.00512.00508.00509.0025001275400
2016-02-04510.00511.00510.00511.00500255200
2016-02-03506.00510.00506.00510.001200607600
2016-02-02525.00529.00525.00526.001400737600
2016-02-01532.00540.00531.00540.0050002678700
2016-01-29523.00533.00511.00522.0093004858400
2016-01-28521.00531.00521.00527.00800421400
2016-01-27510.00535.00510.00535.00154008002300
2016-01-26510.00510.00503.00510.0088004477900
2016-01-25513.00513.00503.00510.0044002236900
2016-01-22495.00504.00492.00503.001100549400
2016-01-21508.00512.00485.00491.00177008835800
2016-01-20525.00525.00513.00518.001900984500
2016-01-19520.00526.00520.00524.0046002405500
2016-01-18517.00519.00503.00519.0046002364000
2016-01-15514.00522.00514.00519.00121006292100
2016-01-14503.00517.00503.00514.0067003384600
2016-01-13518.00526.00516.00519.0022001145300
2016-01-12517.00535.00516.00518.00117006126800
2016-01-08517.00521.00515.00521.0025001294300
2016-01-07519.00530.00519.00522.0038001986600
2016-01-06532.00532.00521.00522.0023001207200
2016-01-05532.00532.00518.00531.00112005901200
2016-01-04542.00542.00535.00535.0071003829900
2015-12-30517.00539.00517.00532.0091004814000
2015-12-29520.00526.00520.00525.001800941500
2015-12-28518.00529.00518.00525.0026001366900
2015-12-25505.00521.00505.00512.00139007062700
2015-12-24520.00522.00510.00510.001940010041200
2015-12-22543.00543.00523.00523.0098005182600
2015-12-21553.00553.00536.00543.0083004492600
2015-12-18553.00568.00544.00553.005990033138500
2015-12-17545.00560.00545.00555.0046002536800
2015-12-16538.00553.00538.00550.0070003806300
2015-12-15548.00551.00540.00548.0061003329300
2015-12-14548.00556.00546.00556.0028001540700
2015-12-11570.00570.00557.00558.0034001908100
2015-12-10574.00574.00561.00567.0025001427700
2015-12-09568.00570.00556.00570.0030001689900
2015-12-08577.00577.00568.00569.001700969700
2015-12-07575.00580.00575.00577.001000577400
2015-12-04575.00575.00570.00575.0022001264300
2015-12-03580.00592.00578.00578.0085004952600
2015-12-02566.00575.00564.00574.0027001536900

   ※ 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