[3791 JQスタンダード] IGポート 日足 時系列データ

[3791 JQスタンダード] IGポート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232312.002324.002243.002293.003730084907000
2017-10-202300.002360.002282.002309.00100700234058500
2017-10-192259.002322.002218.002301.0099600226600000
2017-10-182150.002335.002123.002309.00253100572143200
2017-10-172020.002188.002020.002150.00144500308457200
2017-10-161818.002018.001818.002000.00130800249657100
2017-10-132038.002038.001995.002028.003770075796500
2017-10-122015.002060.002001.002022.002190044481700
2017-10-112060.002060.001994.002009.002620052922900
2017-10-102085.002117.002059.002060.002760057568200
2017-10-062001.002087.001958.002087.0060900123100600
2017-10-052036.002084.002010.002011.0053000108200000
2017-10-042006.002031.001990.002028.003500070448500
2017-10-031999.002035.001971.002000.0054500108965600
2017-10-021931.002000.001923.002000.0058500115781600
2017-09-291919.001921.001902.001915.00980018750000
2017-09-281889.001919.001886.001914.00800015251200
2017-09-271869.001898.001869.001890.001090020499000
2017-09-261916.001925.001872.001877.002110040085200
2017-09-251857.001917.001857.001910.001630030923400
2017-09-221881.001886.001851.001853.003250060567600
2017-09-211901.001907.001865.001890.002880054399100
2017-09-201905.001940.001893.001901.003010057664000
2017-09-191884.001917.001880.001904.002080039474100
2017-09-151851.001910.001851.001883.002240042121900
2017-09-141868.001873.001835.001850.001630030272600
2017-09-131886.001886.001839.001868.001570029227100
2017-09-121850.001874.001832.001865.001970036478100
2017-09-111828.001875.001809.001839.002750050607200
2017-09-081797.001879.001797.001815.002490045963200
2017-09-071832.001857.001800.001807.002440044294900
2017-09-061770.001896.001758.001838.003430062664300
2017-09-051872.001885.001776.001801.004960090312800
2017-09-041920.001922.001871.001882.004050076695100
2017-09-011987.001987.001920.001948.001950038257200
2017-08-311940.001987.001940.001987.002450048238600
2017-08-301960.002040.001903.001928.0059400116637900
2017-08-291973.001987.001907.001920.003760072667600
2017-08-281928.001996.001920.001987.003940077777000
2017-08-251907.001919.001877.001901.001070020295600
2017-08-241914.001919.001874.001895.002900055028200
2017-08-231844.001914.001838.001914.002960055900400
2017-08-221818.001874.001815.001844.003150057909800
2017-08-211854.001854.001800.001814.003150057133800
2017-08-181856.001876.001819.001854.002980055190200
2017-08-171806.001889.001806.001870.003630067437300
2017-08-161843.001845.001790.001817.0088200160030100
2017-08-151931.001945.001846.001848.0088400166474500
2017-08-141898.001959.001858.001951.0061300117722000
2017-08-101925.001935.001896.001907.004150079193700
2017-08-092000.002008.001918.001944.004880095215600
2017-08-081925.001970.001905.001970.003750072767000
2017-08-071930.001930.001898.001922.002150041147100
2017-08-041926.001943.001898.001930.002660051146200
2017-08-031939.001948.001883.001943.0053600102405100
2017-08-021933.001968.001933.001938.002910056738800
2017-08-011999.001999.001904.001945.0078200152758300
2017-07-311986.002024.001952.001978.0064300127340700
2017-07-282075.002163.001963.002002.00292300607284500
2017-07-271989.002138.001989.002132.00124500259240900
2017-07-262050.002109.001988.002001.00187500386151500
2017-07-251932.001967.001932.001962.003890075658000
2017-07-241908.001968.001908.001953.0092100178662400
2017-07-211884.001898.001857.001890.003150059172800
2017-07-201868.001899.001848.001885.0053900100864200
2017-07-191859.001918.001825.001897.00150100280990600
2017-07-181800.001974.001742.001899.006352001194026600
2017-07-141657.001682.001639.001678.0068800113966700
2017-07-131680.001699.001637.001685.0094100156334900
2017-07-121762.001791.001668.001675.00119700205494900
2017-07-111821.001832.001718.001753.00209600369382900
2017-07-101745.001855.001723.001834.00208000373573800
2017-07-071623.001748.001601.001748.00131900222196900
2017-07-061604.001622.001588.001618.002280036672600
2017-07-051604.001640.001566.001609.003800060786500
2017-07-041611.001630.001555.001583.005170082537900
2017-07-031605.001607.001585.001605.001740027760000
2017-06-301579.001605.001569.001605.002190034698500
2017-06-291606.001614.001576.001592.002280036306000
2017-06-281612.001615.001569.001579.004960079245100
2017-06-271613.001634.001605.001628.004780077327800
2017-06-261570.001615.001550.001602.003590057134000
2017-06-231610.001645.001542.001570.0072700115716700
2017-06-221554.001594.001551.001594.002190034326600
2017-06-211590.001590.001570.001586.002110033351200
2017-06-201578.001594.001563.001574.001700026754700
2017-06-191525.001599.001525.001578.005340083788200
2017-06-161515.001538.001515.001525.001550023688000
2017-06-151530.001544.001504.001509.003400051570000
2017-06-141560.001564.001527.001529.003340051437300
2017-06-131560.001609.001524.001548.006230097797800
2017-06-121581.001620.001535.001559.003830059839800
2017-06-091598.001607.001567.001605.004090065078800
2017-06-081583.001600.001557.001567.005430085561700
2017-06-071509.001555.001509.001543.002920044739200
2017-06-061560.001560.001503.001509.004620070350700
2017-06-051635.001635.001530.001574.0083000130893700
2017-06-021546.001718.001520.001600.00387900627219200
2017-06-011519.001540.001506.001535.005060077049300
2017-05-311498.001535.001498.001500.002370035763200
2017-05-301495.001512.001490.001496.002250033762600
2017-05-291500.001515.001494.001496.002620039302600
2017-05-261540.001541.001505.001507.002760041829500
2017-05-251523.001578.001507.001545.005490084427600
2017-05-241510.001545.001502.001515.002910044105000
2017-05-231497.001517.001497.001509.001470022120000
2017-05-221517.001517.001494.001495.002810042193300
2017-05-191506.001526.001490.001505.003190047983600
2017-05-181520.001531.001502.001502.004240064145000
2017-05-171505.001590.001505.001560.006250097292100
2017-05-161527.001530.001504.001512.001670025273800
2017-05-151521.001543.001506.001513.002890043760500
2017-05-121513.001603.001513.001543.004860075862700
2017-05-111578.001582.001515.001520.003920060315900
2017-05-101545.001580.001535.001578.004360067879100
2017-05-091585.001585.001541.001545.003150049068500
2017-05-081520.001618.001520.001538.005960092847700
2017-05-021500.001533.001491.001524.002810042439700
2017-05-011461.001550.001460.001497.003790056781300
2017-04-281507.001514.001455.001456.003570052653700
2017-04-271490.001507.001465.001497.004050060474800
2017-04-261468.001535.001468.001500.002680040065600
2017-04-251461.001498.001461.001476.003360049753600
2017-04-241538.001538.001457.001483.005770085520100
2017-04-211595.001595.001511.001518.004840074449500
2017-04-201550.001618.001546.001596.0086500136598800
2017-04-191534.001565.001500.001544.005000076588900
2017-04-181484.001508.001455.001508.006710099007000
2017-04-171487.001536.001408.001448.00185700272495900
2017-04-141592.001625.001576.001583.003730059402600
2017-04-131565.001650.001554.001603.005750092193600
2017-04-121618.001620.001581.001583.0065100104030100
2017-04-111671.001684.001630.001650.004530075075500
2017-04-101714.001714.001670.001702.004790080889200
2017-04-071711.001766.001632.001716.00193200329007400
2017-04-061716.001725.001600.001648.00109800181533500
2017-04-051709.001765.001700.001725.0071800124109000
2017-04-041781.001793.001651.001709.00213600365688100
2017-04-031900.001907.001796.001811.00123100226396700
2017-03-311908.001934.001893.001902.004200080194200
2017-03-301908.001949.001868.001895.005140097837500
2017-03-291912.001935.001890.001925.0077900149330500
2017-03-281862.001887.001825.001872.0079400146901500
2017-03-271883.001900.001860.001866.0065300122503900
2017-03-241919.001984.001902.001902.00122400236552700
2017-03-231914.001955.001860.001938.005249001000001800
2017-03-221895.001947.001877.001923.00186800356689700
2017-03-212015.002030.001917.001952.00375200737346100
2017-03-172138.002278.001980.002055.008400001763595100
2017-03-162100.002177.002100.002138.0088600190152300
2017-03-152152.002168.002063.002117.00106900224951300
2017-03-142129.002190.002082.002167.0096200206469600
2017-03-132200.002282.002110.002129.00175800386336800
2017-03-102214.002230.002080.002180.00204300442110700
2017-03-092281.002281.002211.002218.00134400301306200
2017-03-082226.002334.002184.002290.00334000756022100
2017-03-072290.002323.002218.002218.00268100606610700
2017-03-062180.002313.002180.002299.006509001468294500
2017-03-032080.002136.002030.002100.00113900237444600
2017-03-022050.002184.002020.002090.00240600504645700
2017-03-012001.002056.001980.002050.00140200282813500
2017-02-282059.002070.001987.002030.00120100244493100
2017-02-272000.002082.001965.002057.00197700400020400
2017-02-241915.001979.001892.001979.0069100133176200
2017-02-231909.001921.001890.001905.0058900112215100
2017-02-221912.001936.001890.001900.0073200139336500
2017-02-211872.001948.001870.001920.00147800282414800
2017-02-201830.001897.001830.001842.0069100128097100
2017-02-171850.001948.001838.001861.00127100239383500
2017-02-161909.001909.001810.001860.00183700340373900
2017-02-152014.002019.001902.001916.00210900410734500
2017-02-142026.002052.002006.002010.00118600239579100
2017-02-132019.002073.001995.002050.0088900180507100
2017-02-102063.002108.002005.002036.00153300312787100
2017-02-092118.002149.002066.002066.00146000305917000
2017-02-082083.002124.002038.002112.00158000330047500
2017-02-072035.002147.002002.002101.00312500655041300
2017-02-062017.002046.001952.002021.00218600435209500
2017-02-032007.002072.001958.002001.00259200520139700
2017-02-022119.002128.002005.002028.00219300452312100
2017-02-012260.002354.002055.002071.006919001489547800
2017-01-312284.002375.002265.002310.00424100979125600
2017-01-302230.002377.002196.002334.0013639003140065000
2017-01-271994.002170.001972.002146.007938001666580000
2017-01-262019.002043.001955.001994.00301000598242200
2017-01-251967.002032.001943.002030.00347800693744200
2017-01-241900.001970.001875.001907.00176900338492500
2017-01-231928.001986.001840.001910.00341000651485500
2017-01-201934.001960.001852.001913.00397100756191100
2017-01-192098.002184.001936.001973.0011206002306338900
2017-01-181991.002188.001900.002146.0019542004069384300
2017-01-171903.002060.001870.001978.0010018001988434000
2017-01-161937.001997.001854.001906.007369001412440400
2017-01-131628.001704.001621.001657.00109900181755600
2017-01-121699.001710.001650.001650.00134100224598500
2017-01-111720.001741.001691.001720.0066400113818900
2017-01-101799.001810.001710.001727.00169300295149500
2017-01-061758.001839.001739.001782.00377500677373400
2017-01-051680.001730.001670.001710.00183000310674000
2017-01-041728.001790.001691.001695.00402500700257000
2016-12-301680.001748.001642.001730.00533700907331200
2016-12-291567.001808.001551.001720.0013056002228901300
2016-12-281500.001595.001500.001551.00421800652748600
2016-12-271330.001487.001323.001426.00180500258249800
2016-12-261300.001339.001299.001339.002210029063400
2016-12-221301.001317.001284.001296.002220028714500
2016-12-211300.001320.001279.001320.003410044201400
2016-12-201285.001300.001277.001300.002930037765400
2016-12-191280.001288.001279.001282.001080013838300
2016-12-161281.001303.001277.001288.001210015578500
2016-12-151296.001302.001278.001298.002950038081100
2016-12-141300.001360.001277.001304.005610072784900
2016-12-131326.001360.001320.001325.002740036551300
2016-12-121338.001343.001314.001324.002260030014600
2016-12-091330.001370.001323.001344.004240057267300
2016-12-081312.001330.001310.001321.001790023604200
2016-12-071340.001349.001322.001330.001590021238200
2016-12-061330.001330.001300.001329.002000026447400
2016-12-051265.001340.001259.001331.003880051047100
2016-12-021250.001279.001250.001269.001520019149700
2016-12-011305.001324.001263.001263.004080052582600
2016-11-301321.001352.001320.001329.001400018687900
2016-11-291299.001377.001290.001330.0077400103351500
2016-11-281288.001305.001284.001290.001280016524800
2016-11-251300.001308.001261.001300.004950064035800
2016-11-241270.001340.001269.001302.0093700122368700
2016-11-221228.001267.001220.001245.003980049575000
2016-11-211207.001220.001185.001216.001110013411200
2016-11-181178.001212.001160.001207.001730020593400
2016-11-171170.001173.001157.001173.001050012247600
2016-11-161158.001169.001143.001168.0066007636500
2016-11-151160.001160.001125.001134.0063007172000
2016-11-141102.001159.001102.001156.001210013736900
2016-11-111150.001151.001098.001106.001270014257400
2016-11-101111.001154.001101.001146.002550028717000
2016-11-091122.001123.001012.001071.003990042638400
2016-11-081130.001150.001108.001108.001300014724600
2016-11-071100.001126.001100.001124.001420015804100
2016-11-041144.001152.001101.001106.003710041528100
2016-11-021188.001204.001159.001162.002260026621000
2016-11-011197.001230.001197.001215.001120013597600
2016-10-311215.001215.001202.001204.001060012808100
2016-10-281244.001244.001200.001204.002120025738100
2016-10-271220.001220.001201.001210.001140013786100
2016-10-261264.001264.001221.001225.002480030739200
2016-10-251280.001292.001270.001272.002260028866900
2016-10-241260.001299.001260.001272.002090026788300
2016-10-211250.001273.001250.001257.001650020784700
2016-10-201263.001279.001253.001253.002800035326700
2016-10-191274.001295.001240.001250.006700085222800

   ※ 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