[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 
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
2016-10-181237.001277.001236.001260.006710084293300
2016-10-171180.001263.001175.001260.007540093634800
2016-10-141198.001231.001185.001206.003500042004800
2016-10-131205.001233.001196.001219.003510042731400
2016-10-121244.001244.001195.001198.004450053973200
2016-10-111230.001266.001218.001246.004840060095900
2016-10-071194.001235.001178.001229.003890047211800
2016-10-061210.001210.001151.001198.005070060169700
2016-10-051156.001190.001156.001190.003560041968100
2016-10-041156.001173.001153.001166.002750031942900
2016-10-031201.001201.001151.001166.005850068416000
2016-09-301217.001268.001203.001203.006750082347500
2016-09-291236.001274.001236.001245.006580082410800
2016-09-281190.001297.001189.001248.00144600180815500
2016-09-271223.001223.001148.001201.00127000151437900
2016-09-261248.001275.001191.001212.00145000178370700
2016-09-231206.001300.001206.001225.00201300251058500
2016-09-211237.001269.001192.001210.00327400402024200
2016-09-201326.001345.001213.001237.00706500891149600
2016-09-161553.001568.001323.001350.0033653004792981400
2016-09-151238.001568.001217.001568.0018657002821829200
2016-09-141339.001339.001215.001268.00136000172660300
2016-09-131277.001370.001269.001360.00214100283303700
2016-09-121303.001366.001261.001272.00155100204012400
2016-09-091244.001317.001230.001317.006970088612000
2016-09-081310.001319.001227.001235.007340092787300
2016-09-071265.001304.001241.001289.0088500112792600
2016-09-061250.001290.001220.001276.00105400132130700
2016-09-051239.001339.001213.001280.00363500465232600
2016-09-021172.001208.001126.001200.0094000109618900
2016-09-011104.001190.001096.001187.00104800120537100
2016-08-311042.001125.001042.001074.008860096447600
2016-08-301049.001051.001015.001033.001370014187200
2016-08-291030.001045.001009.001037.002210022773700
2016-08-261011.001049.001002.001016.002520025848400
2016-08-251003.001100.001001.001031.008950094058600
2016-08-241003.001003.00991.00998.0057005678200
2016-08-23973.001003.00972.001003.001780017631900
2016-08-22966.00974.00955.00973.001070010333600
2016-08-19951.00969.00950.00951.0080007619400
2016-08-18954.00960.00950.00952.0075007148800
2016-08-17958.00977.00950.00960.0069006618400
2016-08-16982.00982.00960.00963.0094009078900
2016-08-15987.00987.00965.00969.0067006525000
2016-08-12962.00990.00962.00990.0073007150900
2016-08-10950.00960.00950.00953.0062005915200
2016-08-09955.00970.00929.00947.001620015401900
2016-08-08980.00980.00955.00955.001450013959600
2016-08-05988.00991.00978.00980.0080007860100
2016-08-04978.00988.00978.00988.001180011596600
2016-08-03997.001000.00977.00981.002430023980900
2016-08-02995.00995.00982.00988.0058005738200
2016-08-011000.001000.00983.00995.0074007331200
2016-07-29985.001003.00977.00998.002130020916500
2016-07-28982.00992.00977.00985.001130011116300
2016-07-271000.001010.00977.00982.002530025064300
2016-07-261043.001043.00993.00999.004450044805800
2016-07-251100.001112.001050.001054.004510048789000
2016-07-221100.001100.001040.001061.008700092814700
2016-07-211060.001245.001014.001150.00161500183629100
2016-07-201000.001057.00981.001057.004490045719100
2016-07-19994.001024.00970.001019.007240071767200
2016-07-151065.001120.001040.001045.008200088700800
2016-07-14998.001149.00983.001035.00117700125561600
2016-07-131026.001037.00990.001006.002740027736400
2016-07-12982.001015.00980.001000.002530025303300
2016-07-11945.00980.00945.00980.0091008727400
2016-07-08942.00958.00922.00930.001380012950600
2016-07-07995.001006.00954.00954.002490024311400
2016-07-061020.001020.00980.00990.002340023305400
2016-07-051016.001059.001015.001027.003160032604100
2016-07-041080.001082.001001.001005.004270044559500
2016-07-01998.001017.00993.00996.002170021755200
2016-06-301002.001010.00979.00983.0087008634900
2016-06-291001.001007.00971.00973.001660016433400
2016-06-28991.00995.00960.00970.001730016930600
2016-06-27953.00990.00921.00982.003070029609400
2016-06-241038.001038.00800.00920.007080065502400
2016-06-23999.001016.00976.001010.001780017698000
2016-06-221058.001058.00990.00995.003270032921100
2016-06-211050.001067.001040.001050.002960031169200
2016-06-201045.001096.001039.001075.002540027052300
2016-06-171052.001075.001020.001029.003140032874800
2016-06-161101.001134.00999.001012.007350077067200
2016-06-151108.001165.001100.001119.003550040153100
2016-06-141168.001198.001069.001107.0089800100891800
2016-06-131202.001216.001170.001175.006260074528600
2016-06-101232.001270.001188.001240.0091400112570500
2016-06-091305.001320.001211.001233.00121100152095400
2016-06-081366.001384.001282.001301.0099400131166300
2016-06-071365.001466.001330.001383.00306200428221500
2016-06-061305.001380.001287.001379.00144100192222600
2016-06-031275.001345.001265.001345.00226500297494300
2016-06-021244.001307.001225.001245.00137000172948100
2016-06-011235.001312.001221.001272.00139500176973100
2016-05-311276.001328.001256.001265.00299400385726700
2016-05-301081.001279.001080.001241.00315400380173800
2016-05-271085.001114.001050.001070.005330057521300
2016-05-261090.001172.001036.001117.00127900143541300
2016-05-251027.001144.001027.001096.008170086908200
2016-05-241047.001146.001010.001026.00198100215632600
2016-05-23965.001080.00965.001066.00127300132692500
2016-05-20934.00950.00934.00947.0064006036400
2016-05-19931.00942.00930.00942.0086008050900
2016-05-18953.00956.00910.00925.003010027832100
2016-05-17923.00964.00923.00948.002380022459000
2016-05-16988.00989.00931.00931.005820055573400
2016-05-131032.001038.00996.001002.004830048963800
2016-05-12986.001022.00961.00987.005700056804600
2016-05-111070.001081.001000.001005.005880061174600
2016-05-101029.001092.001029.001075.00118100125979000
2016-05-09971.001024.00967.00991.003540035301000
2016-05-06947.00956.00932.00956.001130010676800
2016-05-02900.00946.00891.00936.001700015610700
2016-04-28955.00964.00920.00931.001980018664700
2016-04-27936.00955.00928.00954.001640015410100
2016-04-26958.00964.00928.00936.002470023289500
2016-04-25985.00986.00958.00958.001660016098400
2016-04-22960.00985.00945.00980.002000019334100
2016-04-21946.00977.00930.00967.004070038747700
2016-04-20990.00996.00943.00945.005640054275500
2016-04-191000.001020.00985.00986.006250062495700
2016-04-18985.001025.00982.00997.004260042608700
2016-04-151026.001030.001002.001028.003060031118300
2016-04-141020.001036.00991.001020.004580046327800
2016-04-131015.001081.00985.001009.00217700224105400
2016-04-12920.001044.00917.001044.00189100186999000
2016-04-11902.00930.00884.00894.004970045085200
2016-04-08882.00910.00878.00879.003390030270000
2016-04-07975.00989.00889.00910.00282900267321800
2016-04-06846.00992.00846.00992.00247300241412700
2016-04-05877.00889.00842.00842.0086007422400
2016-04-04895.00896.00882.00883.0032002846200
2016-04-01898.00899.00886.00895.0041003660700
2016-03-31895.00895.00890.00895.0019001699300
2016-03-30897.00897.00886.00895.0017001518100
2016-03-29899.00899.00891.00896.0022001969100
2016-03-28887.00899.00881.00896.0065005778600
2016-03-25897.00900.00887.00887.0046004119100
2016-03-24896.00899.00889.00897.0044003943300
2016-03-23891.00898.00890.00894.0027002417300
2016-03-22888.00903.00888.00891.0061005474000
2016-03-18896.00900.00883.00888.0087007771700
2016-03-17898.00907.00895.00903.001120010105500
2016-03-16895.00915.00895.00895.002220020058800
2016-03-15904.00904.00895.00900.0027002427100
2016-03-14902.00904.00892.00902.0099008910200
2016-03-11903.00903.00890.00900.0043003853800
2016-03-10901.00903.00893.00903.0084007561300
2016-03-09886.00902.00886.00898.001210010797100
2016-03-08899.00901.00889.00896.0056005019800
2016-03-07897.00904.00890.00900.0086007729600
2016-03-04889.00896.00887.00896.0094008380800
2016-03-03890.00895.00875.00884.0057005046500
2016-03-02888.00894.00882.00889.001440012794100
2016-03-01872.00888.00872.00888.0064005638900
2016-02-29880.00891.00876.00876.0081007172300
2016-02-26889.00894.00877.00882.00105009281000
2016-02-25884.00940.00880.00882.006190055690600
2016-02-24870.00883.00869.00878.0032002803500
2016-02-23868.00882.00868.00868.0054004717700
2016-02-22878.00881.00861.00875.00109009554700
2016-02-19875.00879.00859.00878.00101008811700
2016-02-18871.00877.00861.00864.0089007737900
2016-02-17856.00875.00855.00870.001310011345600
2016-02-16839.00856.00832.00850.0091007701600
2016-02-15830.00850.00826.00831.001560013114900
2016-02-12815.00835.00763.00802.002320018735900
2016-02-10875.00888.00837.00860.002800024225600
2016-02-09887.00894.00865.00875.002830024806500
2016-02-08888.00909.00885.00905.004080036646100
2016-02-05875.00918.00872.00910.00120200107399200
2016-02-04781.00918.00778.00888.00149900131146800
2016-02-03773.00782.00767.00782.00120009303600
2016-02-02744.00778.00740.00773.002430018628100
2016-02-01742.00762.00735.00735.00109008182500
2016-01-29744.00744.00720.00742.002800020498900
2016-01-28720.00750.00718.00736.001940014299000
2016-01-27708.00734.00707.00724.002490017914200
2016-01-26690.00710.00684.00704.001830012810500
2016-01-25678.00707.00658.00707.002710018454600
2016-01-22650.00679.00636.00668.005520036129600
2016-01-21706.00711.00630.00630.002910020004500
2016-01-20768.00768.00706.00730.001560011365800
2016-01-19760.00766.00755.00762.0054004100900
2016-01-18783.00783.00755.00755.00110008394600
2016-01-15790.00814.00759.00800.001840014501500
2016-01-14798.00806.00783.00790.0069005457900
2016-01-13808.00809.00800.00808.0033002656700
2016-01-12811.00816.00791.00795.00104008329300
2016-01-08820.00823.00812.00820.0058004752800
2016-01-07826.00840.00821.00821.0053004414500
2016-01-06834.00839.00826.00827.0082006832100
2016-01-05810.00836.00810.00834.0055004528900
2016-01-04819.00829.00819.00825.0064005278100
2015-12-30815.00834.00815.00820.0042003448000
2015-12-29802.00820.00802.00810.0077006253500
2015-12-28800.00824.00798.00814.001500012160600
2015-12-25830.00830.00805.00805.003950032450100
2015-12-24867.00870.00841.00841.002880024732100
2015-12-22868.00878.00857.00869.004530039312000
2015-12-21867.00876.00865.00868.004120035752000
2015-12-18891.00895.00868.00885.001190010504800
2015-12-17886.00894.00886.00886.0081007209700
2015-12-16891.00892.00880.00886.0053004692400
2015-12-15888.00892.00883.00890.0048004267200
2015-12-14884.00892.00877.00888.002440021623200
2015-12-11886.00894.00884.00894.0042003741100
2015-12-10893.00898.00885.00893.0071006338700
2015-12-09890.00898.00885.00893.0040003562300
2015-12-08890.00896.00881.00893.00108009603700
2015-12-07901.00909.00895.00895.001230011082000
2015-12-04889.00900.00888.00891.0054004832700
2015-12-03889.00899.00887.00896.0085007595400
2015-12-02906.00907.00889.00899.001300011666000
2015-12-01914.00915.00900.00913.0033002992000
2015-11-30916.00916.00900.00910.0094008525600

   ※ 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