[3804 JQスタンダード] システム ディ 日足 時系列データ

[3804 JQスタンダード] システム ディ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-211286.001320.001230.001245.005410068645300
2017-09-201283.001289.001251.001268.003050038592100
2017-09-191331.001340.001259.001259.0079000101700900
2017-09-151200.001325.001181.001325.00193400244085300
2017-09-141116.001340.001080.001200.00371300457641300
2017-09-131156.001156.001114.001115.002380026945200
2017-09-121098.001154.001093.001136.003850043365200
2017-09-111050.001081.001050.001081.001600017131400
2017-09-081007.001035.00998.001028.001360013805600
2017-09-071042.001058.001010.001019.001160011913200
2017-09-061004.001051.00977.001034.006250063038000
2017-09-051117.001117.001025.001025.004930052376000
2017-09-041175.001175.001090.001130.003290036970700
2017-09-011135.001152.001122.001145.001120012754500
2017-08-311111.001147.001105.001135.001780020036800
2017-08-301151.001151.001100.001112.002050023006400
2017-08-291085.001156.001075.001149.002770030617700
2017-08-281110.001129.001100.001101.001640018245800
2017-08-251130.001144.001092.001109.002250024924500
2017-08-241114.001170.001094.001133.002590029407800
2017-08-231120.001130.001097.001099.001300014456000
2017-08-221063.001119.001063.001110.002250024670400
2017-08-211067.001067.001045.001047.001240013076800
2017-08-181081.001101.001046.001053.002960031566600
2017-08-171081.001130.001060.001111.001530016671600
2017-08-161070.001106.001069.001082.001460015867400
2017-08-151052.001090.001051.001073.003170034043500
2017-08-141002.001057.00995.001042.003490035499400
2017-08-101036.001049.001006.001016.003710038138100
2017-08-091078.001092.001032.001064.003990042105800
2017-08-081108.001108.001051.001097.002520027285900
2017-08-071088.001119.001070.001094.002280024899500
2017-08-041046.001109.001046.001089.002410025871000
2017-08-031095.001110.001071.001073.001770019210500
2017-08-021086.001136.001071.001093.002990032761000
2017-08-011092.001110.001023.001071.008460089947200
2017-07-311103.001151.001081.001122.0092200102176900
2017-07-281230.001236.001101.001128.00107700125776100
2017-07-271259.001272.001220.001230.003930048612000
2017-07-261275.001279.001213.001239.004350053963400
2017-07-251222.001250.001187.001247.004710057591600
2017-07-241279.001287.001184.001222.0087700107980500
2017-07-211341.001346.001274.001298.0077300100822100
2017-07-201265.001385.001242.001341.00129100170949400
2017-07-191211.001335.001210.001256.00108100136341500
2017-07-181230.001279.001199.001218.006290077749000
2017-07-141223.001240.001195.001228.006990085089800
2017-07-131225.001295.001205.001225.00156800195776100
2017-07-121204.001223.001172.001200.003250039007200
2017-07-111245.001250.001170.001188.006060072936100
2017-07-101180.001267.001179.001224.00106400129013000
2017-07-071078.001148.001077.001144.004040044742200
2017-07-061120.001237.001085.001088.00215900251267200
2017-07-051093.001133.001051.001130.006040066471200
2017-07-041085.001118.001025.001062.008360090315300
2017-07-031025.001093.001013.001057.003790039615800
2017-06-30992.001017.00991.001007.004030040280800
2017-06-291086.001086.001003.001030.004700048720700
2017-06-281061.001109.001033.001056.005130054696400
2017-06-271115.001115.001071.001079.008210089896600
2017-06-261024.001134.001010.001110.00154700166203100
2017-06-231138.001144.001005.001016.00157100170612300
2017-06-221076.001100.001041.001078.00138900148283200
2017-06-21978.001062.00971.001061.00313500317048400
2017-06-201021.001196.001020.001023.00603900666636000
2017-06-19955.001107.00930.001020.00636800669088000
2017-06-16934.00970.00904.00957.00350400326955400
2017-06-15913.001078.00870.00978.0017055001722479000
2017-06-14928.00928.00926.00928.00256600238123300
2017-06-13684.00778.00672.00778.0011620084002300
2017-06-12675.00685.00671.00678.0089006015500
2017-06-09674.00677.00670.00671.0090006060600
2017-06-08675.00675.00662.00667.0060004016300
2017-06-07665.00676.00661.00664.0091006059700
2017-06-06662.00662.00658.00658.0042002770500
2017-06-05653.00664.00651.00664.0038002496100
2017-06-02660.00661.00648.00653.0034002225200
2017-06-01659.00662.00640.00662.0098006405900
2017-05-31659.00667.00659.00664.0093006167400
2017-05-30662.00669.00661.00669.0050003316700
2017-05-29666.00671.00663.00669.0036002401800
2017-05-26677.00679.00665.00668.00124008348600
2017-05-25674.00676.00665.00676.0074004956600
2017-05-24658.00674.00658.00671.002010013321000
2017-05-23655.00661.00655.00656.0033002172000
2017-05-22658.00664.00649.00660.0050003277400
2017-05-19649.00660.00649.00659.0054003528500
2017-05-18637.00650.00626.00641.00135008583600
2017-05-17658.00661.00654.00654.0034002234000
2017-05-16667.00677.00667.00667.0099006646100
2017-05-15656.00668.00656.00667.0066004364400
2017-05-12650.00658.00650.00655.0039002557700
2017-05-11646.00656.00644.00650.0053003441200
2017-05-10653.00653.00648.00649.0025001626400
2017-05-09650.00653.00642.00653.00121007835600
2017-05-08641.00650.00641.00646.0099006394200
2017-05-02640.00643.00637.00639.0044002816200
2017-05-01636.00641.00631.00640.0072004598000
2017-04-28634.00639.00633.00635.0033002096600
2017-04-27630.00632.00629.00631.0017001072600
2017-04-26643.00643.00630.00631.0086005464200
2017-04-25622.00624.00619.00623.0050003107500
2017-04-24619.00623.00619.00622.0023001428300
2017-04-21629.00629.00619.00619.0059003671300
2017-04-20610.00628.00608.00620.0089005526900
2017-04-19609.00615.00606.00610.0025001521200
2017-04-18606.00610.00606.00609.0045002734900
2017-04-17588.00596.00588.00596.0059003484500
2017-04-14597.00597.00585.00588.00133007858800
2017-04-13586.00600.00586.00598.0064003791100
2017-04-12608.00610.00585.00596.002070012394600
2017-04-11627.00627.00600.00605.002210013501400
2017-04-10623.00642.00623.00628.0066004143100
2017-04-07624.00632.00614.00622.001640010182500
2017-04-06643.00649.00624.00624.00105006635200
2017-04-05645.00654.00642.00651.0036002329200
2017-04-04671.00672.00643.00645.00145009539600
2017-04-03672.00678.00671.00671.0042002826200
2017-03-31677.00678.00672.00677.0052003516100
2017-03-30675.00677.00672.00675.0065004385200
2017-03-29682.00682.00670.00675.00113007610100
2017-03-28676.00677.00671.00672.0018001212600
2017-03-27680.00682.00672.00674.006090041354800
2017-03-24662.00670.00662.00670.00106007056900
2017-03-23660.00670.00659.00667.0084005578800
2017-03-22661.00667.00660.00664.00101006685400
2017-03-21663.00673.00662.00669.0057003797800
2017-03-17671.00675.00656.00665.003870025752800
2017-03-16710.00745.00672.00679.00194200137703800
2017-03-15699.00709.00692.00709.002610018325800
2017-03-14710.00711.00698.00698.001790012606400
2017-03-13698.00703.00695.00703.00117008188000
2017-03-10688.00703.00686.00688.001620011244600
2017-03-09694.00700.00675.00685.001830012549900
2017-03-08691.00698.00691.00698.0050003467200
2017-03-07698.00701.00695.00695.0044003068300
2017-03-06705.00705.00687.00697.002350016377800
2017-03-03682.00722.00682.00695.0012910090463100
2017-03-02679.00687.00679.00679.0024001634800
2017-03-01689.00689.00651.00679.00100006721800
2017-02-28686.00688.00686.00687.0049003363100
2017-02-27708.00708.00685.00687.00127008837500
2017-02-24699.00700.00691.00698.0078005424300
2017-02-23688.00699.00685.00696.00112007743100
2017-02-22686.00696.00686.00692.00110007603200
2017-02-21710.00710.00687.00690.002190015231000
2017-02-20725.00725.00701.00702.0010230073036400
2017-02-17723.00744.00711.00730.0010210074462300
2017-02-16701.00735.00698.00725.007350052705500
2017-02-15690.00699.00685.00695.002670018465500
2017-02-14670.00694.00669.00681.002080014212700
2017-02-13670.00676.00652.00676.001990013295500
2017-02-10666.00689.00662.00674.007130047774300
2017-02-09656.00666.00644.00666.002910019242300
2017-02-08653.00658.00640.00652.0064004160900
2017-02-07655.00660.00652.00653.0085005580000
2017-02-06652.00653.00648.00653.0053003444700
2017-02-03645.00647.00639.00647.0044002829600
2017-02-02641.00643.00635.00640.0064004097000
2017-02-01641.00646.00640.00640.0041002629200
2017-01-31658.00662.00640.00651.0094006138800
2017-01-30661.00663.00654.00659.0057003769400
2017-01-27660.00665.00659.00660.00104006876400
2017-01-26645.00659.00645.00659.001650010721300
2017-01-25640.00646.00638.00644.0075004811400
2017-01-24630.00637.00630.00635.00113007147100
2017-01-23622.00626.00620.00623.0041002549000
2017-01-20621.00623.00619.00621.0036002235400
2017-01-19621.00624.00619.00623.0024001492100
2017-01-18617.00621.00616.00621.0036002226500
2017-01-17624.00634.00619.00619.00145009043800
2017-01-16650.00651.00635.00635.0044002825800
2017-01-13652.00652.00643.00649.0057003678500
2017-01-12653.00655.00640.00646.0064004139900
2017-01-11655.00656.00644.00648.00145009419200
2017-01-10641.00659.00641.00654.002260014709200
2017-01-06625.00646.00625.00644.00134008543600
2017-01-05615.00635.00615.00635.001700010612000
2017-01-04612.00618.00605.00615.002350014378700
2016-12-30609.00612.00609.00610.0039002380700
2016-12-29615.00616.00610.00610.00133008148600
2016-12-28615.00619.00613.00615.00105006461600
2016-12-27617.00617.00612.00614.001700010447500
2016-12-26619.00622.00616.00617.00141008718400
2016-12-22613.00620.00612.00617.001930011867100
2016-12-21618.00623.00613.00615.001690010440100
2016-12-20611.00617.00610.00612.002830017374000
2016-12-19611.00616.00606.00607.003760022933800
2016-12-16626.00637.00615.00621.008390052493300
2016-12-15719.00725.00645.00645.00184000124718400
2016-12-14700.00719.00692.00712.002470017407100
2016-12-13696.00700.00685.00699.001640011408800
2016-12-12665.00685.00665.00676.001840012382300
2016-12-09661.00665.00658.00665.002040013485100
2016-12-08663.00663.00654.00659.0066004338600
2016-12-07668.00668.00652.00655.0070004580800
2016-12-06665.00666.00655.00660.0060003965600
2016-12-05646.00663.00644.00655.0070004549000
2016-12-02666.00666.00652.00652.0076004990100
2016-12-01669.00669.00658.00660.0043002850500
2016-11-30670.00673.00650.00659.00130008599200
2016-11-29642.00668.00642.00656.002290015064400
2016-11-28649.00649.00643.00648.0085005497700
2016-11-25646.00650.00641.00643.002120013693600
2016-11-24654.00656.00645.00646.002440015849500
2016-11-22649.00660.00646.00650.00147009563200
2016-11-21654.00660.00648.00648.00132008597900
2016-11-18650.00651.00644.00651.002120013780600
2016-11-17657.00664.00642.00646.002070013459000
2016-11-16651.00657.00648.00654.0081005279300
2016-11-15639.00655.00635.00641.001600010314100
2016-11-14647.00647.00631.00639.0047002995000
2016-11-11631.00650.00627.00627.001740011115100
2016-11-10627.00643.00624.00634.001960012363000
2016-11-09653.00653.00587.00615.002940018034000
2016-11-08661.00661.00631.00643.002130013763000
2016-11-07659.00677.00655.00662.00145009633600
2016-11-04654.00670.00653.00669.00120007969300
2016-11-02724.00724.00645.00668.005320035833600
2016-11-01742.00777.00723.00724.003090022777600
2016-10-31742.00789.00737.00752.003740028605000
2016-10-28729.00749.00718.00737.002150015667500
2016-10-27777.00777.00711.00732.006310046270600
2016-10-26774.00804.00772.00783.004050031698300
2016-10-25812.00830.00756.00819.00236800188590300
2016-10-24693.00791.00660.00791.0012520094082700
2016-10-21705.00723.00670.00691.00147600103224900
2016-10-20620.00720.00620.00720.00186300132733400
2016-10-19614.00620.00605.00620.0050003072700
2016-10-18610.00612.00610.00610.0040002441700
2016-10-17602.00609.00599.00605.0085005143800
2016-10-14584.00596.00584.00594.0043002530800
2016-10-13597.00599.00590.00593.0055003268500
2016-10-12599.00602.00598.00598.0019001139200
2016-10-11600.00603.00598.00599.0074004438400
2016-10-07601.00606.00600.00602.0018001086400
2016-10-06606.00607.00599.00602.0061003684800
2016-10-05585.00599.00579.00599.0083004891600
2016-10-04581.00585.00575.00585.0058003365100
2016-10-03586.00590.00575.00580.00109006334200
2016-09-30592.00599.00585.00586.00125007398900
2016-09-29592.00602.00588.00593.001890011199600
2016-09-28596.00600.00591.00591.002480014772500
2016-09-27580.00598.00580.00590.00110006496900
2016-09-26586.00587.00579.00579.0081004736600
2016-09-23579.00584.00571.00581.0083004784600
2016-09-21590.00590.00568.00574.0061003525900
2016-09-20573.00580.00565.00580.00102005876000
2016-09-16555.00570.00555.00563.0049002749600
2016-09-15560.00563.00551.00551.00101005619700

   ※ 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