[3790 JQスタンダード] 日本オフィス・システム 日足 時系列データ

[3790 JQスタンダード] 日本オフィス・システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-07-222090.002090.002090.002090.0019003971000
2015-07-212090.002090.002089.002089.005001044600
2015-07-172090.002090.002090.002090.00300627000
2015-07-1600
2015-07-152089.002089.002089.002089.00300626700
2015-07-142089.002089.002089.002089.00300626700
2015-07-1300
2015-07-102089.002089.002089.002089.00400835600
2015-07-0900
2015-07-082089.002089.002089.002089.00200417800
2015-07-072089.002089.002089.002089.0012002506800
2015-07-062088.002088.002088.002088.00100208800
2015-07-032088.002088.002088.002088.00100208800
2015-07-022088.002088.002088.002088.00200417600
2015-07-0100
2015-06-3000
2015-06-292088.002088.002088.002088.00100208800
2015-06-262088.002088.002088.002088.00200417600
2015-06-252088.002090.002088.002090.00200417800
2015-06-242088.002088.002088.002088.0023004802400
2015-06-232088.002088.002088.002088.0012002505600
2015-06-222088.002088.002088.002088.0010002088000
2015-06-192087.002087.002087.002087.0015003130500
2015-06-1800
2015-06-172087.002087.002087.002087.0021004382700
2015-06-1600
2015-06-1500
2015-06-1200
2015-06-112086.002086.002086.002086.00100208600
2015-06-102086.002086.002086.002086.00100208600
2015-06-092086.002086.002086.002086.00200417200
2015-06-0800
2015-06-052085.002085.002085.002085.0018003753000
2015-06-0400
2015-06-0300
2015-06-0200
2015-06-0100
2015-05-2900
2015-05-2800
2015-05-2700
2015-05-2600
2015-05-2500
2015-05-2200
2015-05-212085.002085.002085.002085.00100208500
2015-05-2000
2015-05-192085.002085.002085.002085.00200417000
2015-05-182085.002085.002085.002085.00200417000
2015-05-152085.002085.002085.002085.00200417000
2015-05-142086.002086.002086.002086.00100208600
2015-05-132086.002086.002086.002086.00200417200
2015-05-1200
2015-05-1100
2015-05-082086.002086.002086.002086.00200417200
2015-05-072085.002085.002085.002085.00100208500
2015-05-012084.002085.002084.002085.0013002710400
2015-04-302084.002084.002084.002084.00400833600
2015-04-2800
2015-04-2700
2015-04-242084.002084.002084.002084.00100208400
2015-04-232095.002095.002095.002095.00100209500
2015-04-2200
2015-04-212085.002085.002083.002083.00200416800
2015-04-2000
2015-04-1700
2015-04-162083.002083.002083.002083.0010002083000
2015-04-152083.002083.002083.002083.005001041500
2015-04-142083.002083.002083.002083.00200416600
2015-04-132084.002084.002083.002083.006001250000
2015-04-102083.002083.002083.002083.00100208300
2015-04-092083.002083.002083.002083.00200416600
2015-04-082085.002085.002085.002085.00100208500
2015-04-072083.002083.002083.002083.00100208300
2015-04-062083.002083.002083.002083.0016003332800
2015-04-032083.002083.002083.002083.00100208300
2015-04-022082.002082.002082.002082.00100208200
2015-04-012081.002081.002081.002081.00100208100
2015-03-312083.002083.002081.002081.00200416400
2015-03-302081.002083.002081.002083.0015003123700
2015-03-272081.002081.002081.002081.00100208100
2015-03-2600
2015-03-252081.002081.002081.002081.005001040500
2015-03-242081.002081.002080.002080.0015003120500
2015-03-232080.002080.002080.002080.00300624000
2015-03-202080.002080.002080.002080.00200416000
2015-03-192081.002081.002079.002079.0012002495600
2015-03-182080.002080.002079.002079.005001039900
2015-03-172081.002082.002080.002080.0043008947100
2015-03-162096.002097.002096.002097.00520010901500
2015-03-132096.002096.002096.002096.0014002934400
2015-03-122095.002096.002095.002096.0025005238900
2015-03-112096.002096.002096.002096.0019003982400
2015-03-102096.002096.002096.002096.00400838400
2015-03-092096.002097.002096.002097.0034007126500
2015-03-062095.002095.002095.002095.0010002095000
2015-03-052095.002097.002095.002097.00300628700
2015-03-042096.002096.002096.002096.0018003772800
2015-03-032096.002096.002096.002096.00300628800
2015-03-022096.002096.002096.002096.0015003144000
2015-02-272096.002097.002096.002097.00610012788100
2015-02-262096.002096.002096.002096.0011002305600
2015-02-252096.002096.002096.002096.0034007126400
2015-02-242095.002096.002095.002096.00640013412300
2015-02-232095.002095.002095.002095.0025005237500
2015-02-202095.002095.002095.002095.0038007961000
2015-02-192095.002096.002095.002096.00590012365200
2015-02-182096.002096.002095.002096.00810016973600
2015-02-172095.002096.002095.002096.00840017605700
2015-02-162095.002096.002095.002096.001280026824600
2015-02-132095.002096.002095.002096.003460072510300
2015-02-122095.002096.002095.002096.002140044833500
2015-02-102095.002095.002095.002095.001320027654000
2015-02-092095.002096.002095.002095.003660076677100
2015-02-062096.002097.002095.002095.00108500227419100
2015-02-052080.002080.002080.002080.002310048048000
2015-02-041650.001680.001632.001680.0032005288300
2015-02-031650.001650.001635.001635.0016002631100
2015-02-021649.001650.001649.001650.00400659800
2015-01-301610.001649.001610.001645.0012001962600
2015-01-291615.001620.001608.001620.0011001770700
2015-01-281610.001610.001600.001610.0012001924800
2015-01-271601.001609.001601.001604.0033005297100
2015-01-261602.001609.001602.001609.00300481600
2015-01-231602.001602.001596.001600.0018002880000
2015-01-221609.001609.001592.001609.0010001597600
2015-01-211610.001610.001610.001610.00100161000
2015-01-201611.001611.001611.001611.0010001611000
2015-01-191600.001600.001596.001596.008001278100
2015-01-161612.001612.001592.001592.007001120500
2015-01-151602.001605.001590.001605.008001280200
2015-01-141615.001618.001615.001618.00300485100
2015-01-131584.001590.001584.001590.008001268400
2015-01-091625.001625.001600.001600.0015002413700
2015-01-081618.001625.001598.001625.0013002092900
2015-01-071602.001602.001598.001600.0023003681500
2015-01-061640.001640.001630.001630.00300490000
2015-01-051640.001641.001640.001641.00300492200
2014-12-301616.001640.001615.001640.0013002107900
2014-12-291659.001659.001635.001635.0011001803600
2014-12-261666.001666.001635.001635.00400663200
2014-12-251665.001665.001616.001626.0016002635200
2014-12-241649.001680.001649.001676.0019003158000
2014-12-221649.001650.001631.001632.0023003787000
2014-12-191649.001649.001640.001649.0046007584300
2014-12-181606.001625.001606.001625.00500809100
2014-12-171600.001600.001600.001600.00600960000
2014-12-161600.001629.001600.001600.0022003559000
2014-12-151620.001620.001619.001619.008001295700
2014-12-121617.001627.001601.001611.00500807400
2014-12-111585.001618.001585.001602.008001275600
2014-12-101605.001605.001580.001582.0038006072600
2014-12-091609.001629.001609.001629.0020003235700
2014-12-081614.001614.001608.001608.009001450100
2014-12-051611.001612.001605.001605.008001287100
2014-12-041605.001605.001601.001601.00300481100
2014-12-031592.001614.001592.001614.0010001604000
2014-12-021600.001600.001600.001600.00100160000
2014-12-011570.001620.001570.001600.0017002711100
2014-11-281563.001570.001563.001570.0028004394600
2014-11-271580.001580.001580.001580.00200316000
2014-11-261592.001592.001546.001580.00500784700
2014-11-251536.001570.001536.001557.0022003416800
2014-11-211538.001538.001538.001538.007001076600
2014-11-201556.001556.001553.001553.0012001866900
2014-11-191543.001558.001530.001558.00600925000
2014-11-181545.001545.001545.001545.00300463500
2014-11-171540.001547.001540.001546.00300463300
2014-11-141555.001555.001539.001539.00300463300
2014-11-131535.001536.001535.001535.0010001535100
2014-11-1200
2014-11-111550.001550.001550.001550.00400620000
2014-11-101554.001554.001550.001550.00200310400
2014-11-071570.001570.001570.001570.0055008635000
2014-11-061567.001567.001566.001566.00200313300
2014-11-051524.001567.001521.001567.0027004159700
2014-11-041565.001565.001520.001527.0022003379800
2014-10-311532.001567.001516.001567.0026003979700
2014-10-301572.001572.001572.001572.00100157200
2014-10-291575.001590.001575.001590.00200316500
2014-10-281605.001605.001605.001605.00100160500
2014-10-271572.001572.001572.001572.00200314400
2014-10-241600.001600.001572.001572.007001114400
2014-10-231600.001600.001600.001600.00100160000
2014-10-221608.001608.001600.001600.007001121600
2014-10-211572.001572.001559.001570.00400626100
2014-10-201619.001619.001572.001572.0015002418400
2014-10-171558.001558.001558.001558.00400623200
2014-10-1600
2014-10-1500
2014-10-141558.001561.001557.001557.008001246600
2014-10-101580.001580.001580.001580.00500790000
2014-10-091600.001601.001585.001586.0045007191900
2014-10-081603.001603.001600.001600.0014002243000
2014-10-071602.001603.001602.001603.00600961300
2014-10-061605.001635.001605.001635.0020003262300
2014-10-031600.001600.001600.001600.00100160000
2014-10-021625.001630.001600.001600.00860013883100
2014-10-011610.001629.001610.001625.00860013874600
2014-09-301600.001600.001600.001600.0048007680000
2014-09-291609.001610.001555.001555.0016002561200
2014-09-261600.001601.001599.001601.001110017760600
2014-09-251612.001625.001610.001610.0023003713600
2014-09-241610.001625.001610.001610.0027004357800
2014-09-221569.001612.001569.001581.0022003512000
2014-09-191578.001590.001578.001590.0016002527000
2014-09-181570.001576.001552.001576.0020003122100
2014-09-171586.001586.001550.001569.0016002491200
2014-09-161550.001553.001545.001551.0063009765800
2014-09-121550.001555.001550.001550.007001085500
2014-09-111534.001550.001534.001550.0029004482000
2014-09-101520.001520.001520.001520.00100152000
2014-09-091501.001523.001500.001520.0010001511300
2014-09-081500.001501.001500.001500.00500750100
2014-09-051503.001510.001500.001503.0011001654000
2014-09-041524.001527.001484.001527.0044006619300
2014-09-031528.001528.001524.001524.001220018593200
2014-09-021510.001524.001510.001524.009001367200
2014-09-011530.001530.001524.001524.0010001529400
2014-08-2900
2014-08-281533.001573.001529.001530.0020003067500
2014-08-271560.001560.001556.001556.00500779400
2014-08-261533.001543.001533.001543.00400614900
2014-08-251531.001561.001529.001531.0028004306500
2014-08-221542.001542.001541.001541.00300462400
2014-08-211545.001545.001544.001544.00200308900
2014-08-201560.001560.001545.001545.0023003582200
2014-08-191600.001600.001600.001600.00100160000
2014-08-181574.001584.001574.001580.0011001734200
2014-08-151548.001551.001548.001551.00400620000
2014-08-141524.001524.001515.001520.00500759800
2014-08-131524.001524.001524.001524.00100152400
2014-08-121564.001564.001564.001564.00200312800
2014-08-111525.001525.001500.001524.0010001522000
2014-08-081515.001515.001430.001465.001970028754500
2014-08-071570.001589.001515.001515.0033005152000
2014-08-061605.001620.001599.001620.0021003372400
2014-08-051649.001649.001611.001611.0019003082200
2014-08-041622.001650.001622.001649.0013002122100
2014-08-011655.001655.001622.001622.0019003112900
2014-07-311660.001670.001650.001670.0042006978000
2014-07-301739.001739.001680.001737.0014002423600
2014-07-291705.001737.001701.001703.0017002911900
2014-07-281640.001745.001640.001745.0018003023000
2014-07-251644.001645.001631.001631.0012001965100
2014-07-241628.001639.001628.001631.00300489800
2014-07-231622.001646.001622.001626.009001471500
2014-07-221619.001635.001619.001635.00400652200
2014-07-181620.001635.001610.001634.00670010849000
2014-07-171630.001657.001625.001657.0012001955700
2014-07-161675.001678.001630.001630.0034005643100
2014-07-151652.001666.001651.001664.0019003141100

   ※ 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