[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 
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
2016-09-14597.00597.00550.00575.003590020703800
2016-09-13589.00600.00586.00596.001980011762100
2016-09-12604.00604.00583.00588.00127007483600
2016-09-09617.00617.00608.00608.0033002014600
2016-09-08630.00630.00605.00608.0097005952800
2016-09-07624.00625.00603.00625.0039002416600
2016-09-06615.00618.00611.00618.0020001229600
2016-09-05626.00633.00609.00619.00108006683000
2016-09-02642.00642.00629.00630.0037002354400
2016-09-01631.00640.00628.00640.0092005826800
2016-08-31632.00634.00623.00626.0039002451100
2016-08-30625.00645.00617.00642.00123007743000
2016-08-29614.00614.00605.00614.00121007369700
2016-08-26612.00612.00596.00602.00125007555600
2016-08-25592.00602.00590.00602.0060003560800
2016-08-24593.00604.00593.00601.0067003983600
2016-08-23597.00600.00597.00599.001600956500
2016-08-22594.00595.00590.00591.0026001539300
2016-08-19588.00588.00588.00588.00300176400
2016-08-18584.00593.00584.00586.0019001116700
2016-08-17590.00594.00580.00587.0036002120300
2016-08-16595.00595.00579.00585.0026001519600
2016-08-15583.00591.00583.00588.0023001348100
2016-08-12592.00592.00587.00592.001400827000
2016-08-10591.00598.00591.00592.00800474000
2016-08-09594.00595.00592.00593.001100653100
2016-08-08593.00595.00580.00590.0021001237900
2016-08-05603.00603.00593.00593.0030001792100
2016-08-04596.00600.00590.00600.0025001491400
2016-08-03595.00597.00592.00595.0042002499800
2016-08-02605.00605.00598.00598.001400839500
2016-08-01611.00611.00600.00603.0033001999600
2016-07-29581.00611.00580.00611.0062003659600
2016-07-28600.00600.00575.00600.0065003833200
2016-07-27592.00605.00592.00596.0039002351400
2016-07-26606.00606.00592.00593.0042002532900
2016-07-25607.00607.00595.00602.0030001801200
2016-07-22608.00608.00587.00597.0080004769000
2016-07-21589.00605.00589.00603.0046002736500
2016-07-20586.00600.00586.00591.0035002082400
2016-07-19597.00597.00590.00591.0026001539500
2016-07-15604.00614.00597.00598.00117007041500
2016-07-14624.00624.00601.00603.00101006123600
2016-07-13620.00620.00612.00614.0038002346400
2016-07-12601.00620.00601.00610.0046002806400
2016-07-11600.00605.00582.00596.0042002492800
2016-07-08615.00615.00600.00600.0023001393200
2016-07-07625.00625.00618.00619.0020001242200
2016-07-06631.00632.00620.00626.00127007959600
2016-07-05637.00655.00637.00648.002480015988100
2016-07-04610.00637.00608.00637.003510021908700
2016-07-01572.00598.00566.00588.001970011543300
2016-06-30555.00588.00555.00561.00117006696600
2016-06-29544.00551.00541.00542.0093005098600
2016-06-28527.00540.00516.00535.0091004822200
2016-06-27560.00560.00525.00545.0098005325200
2016-06-24582.00589.00511.00528.002540013998800
2016-06-23571.00579.00568.00572.0055003149200
2016-06-22568.00599.00563.00577.001830010542800
2016-06-21575.00579.00560.00565.00137007748300
2016-06-20568.00571.00560.00568.0081004595100
2016-06-17553.00563.00548.00560.0076004220200
2016-06-16565.00577.00532.00545.003430019124500
2016-06-15555.00580.00555.00571.00142008088600
2016-06-14591.00610.00554.00563.005360031203500
2016-06-13613.00613.00575.00597.004260025245300
2016-06-10606.00613.00605.00612.001740010617600
2016-06-09621.00621.00609.00609.0068004194800
2016-06-08610.00615.00598.00615.00122007397000
2016-06-07608.00616.00600.00602.0058003521300
2016-06-06598.00607.00589.00598.002530015136700
2016-06-03611.00639.00611.00618.002100013153300
2016-06-02629.00629.00607.00609.001660010256200
2016-06-01618.00630.00617.00620.002390014930300
2016-05-31607.00622.00605.00617.00127007803100
2016-05-30586.00605.00570.00597.00145008574400
2016-05-27601.00601.00580.00582.00150008786700
2016-05-26618.00618.00593.00601.001660010044400
2016-05-25623.00626.00611.00617.003610022425600
2016-05-24612.00616.00602.00603.00161009773200
2016-05-23585.00608.00585.00606.002390014356200
2016-05-20584.00585.00568.00582.00136007852600
2016-05-19557.00603.00554.00574.003450019721800
2016-05-18605.00624.00547.00547.009330053953900
2016-05-17682.00682.00598.00598.0014790092153000
2016-05-16642.00722.00621.00680.00288800200870800
2016-05-13600.00623.00600.00622.002530015491100
2016-05-12606.00621.00596.00600.001750010631800
2016-05-11581.00623.00560.00609.002250013233900
2016-05-10601.00605.00578.00582.004500026451400
2016-05-09557.00644.00557.00602.005240031120200
2016-05-06560.00560.00547.00552.0080004438900
2016-05-02518.00540.00518.00540.0047002490300
2016-04-28532.00532.00516.00520.0079004124600
2016-04-27521.00525.00520.00522.001900991900
2016-04-26540.00540.00521.00525.0061003245100
2016-04-25540.00540.00527.00533.0096005105100
2016-04-22540.00543.00526.00537.0065003460800
2016-04-21527.00540.00523.00540.00101005388000
2016-04-20523.00531.00522.00527.0040002104700
2016-04-19514.00520.00514.00520.00700363300
2016-04-18518.00519.00505.00518.0032001650100
2016-04-15510.00519.00510.00518.0033001695300
2016-04-14520.00520.00510.00514.00112005779600
2016-04-13520.00527.00516.00520.0036001874300
2016-04-12502.00519.00495.00517.0066003298500
2016-04-11520.00520.00501.00501.0032001622500
2016-04-08515.00520.00508.00520.0023001186900
2016-04-07497.00520.00488.00518.00105005286000
2016-04-06491.00510.00491.00497.0032001602700
2016-04-05512.00513.00494.00494.00141007083600
2016-04-04535.00539.00506.00506.0097005027000
2016-04-01545.00545.00495.00536.002430012314100
2016-03-31548.00552.00530.00536.00118006367000
2016-03-30580.00580.00547.00548.00170009406800
2016-03-29588.00588.00570.00570.0051002925500
2016-03-28587.00587.00585.00585.0033001936100
2016-03-25589.00589.00572.00587.0059003450200
2016-03-24576.00583.00573.00579.0030001728400
2016-03-23584.00587.00560.00579.0073004180200
2016-03-22588.00588.00566.00574.0096005539100
2016-03-18570.00579.00566.00568.00104005936200
2016-03-17590.00597.00569.00570.002530014755900
2016-03-16561.00596.00561.00585.004000023198400
2016-03-15545.00562.00540.00551.00147008062200
2016-03-14554.00568.00537.00538.004270023701500
2016-03-11534.00545.00530.00544.0086004639900
2016-03-10523.00540.00523.00538.00105005619500
2016-03-09526.00529.00518.00523.001900991400
2016-03-08530.00539.00525.00534.0038002019600
2016-03-07517.00533.00516.00530.00100005223900
2016-03-04500.00512.00500.00507.0040002021500
2016-03-03511.00515.00500.00502.0022001113300
2016-03-02500.00513.00500.00501.0050002519700
2016-03-01500.00505.00500.00503.0031001553600
2016-02-29504.00510.00500.00500.0023001164300
2016-02-26514.00515.00504.00504.0067003438200
2016-02-25490.00500.00490.00495.0036001774600
2016-02-24492.00492.00482.00489.0062003023200
2016-02-23497.00500.00493.00493.0027001339000
2016-02-22492.00504.00486.00499.0028001387500
2016-02-19470.00495.00470.00490.0042002030100
2016-02-18470.00483.00468.00470.0050002353700
2016-02-17470.00485.00455.00456.00151006979500
2016-02-16466.00488.00466.00475.002940013814300
2016-02-15462.00478.00460.00463.0084003914100
2016-02-12465.00470.00430.00445.003350015065200
2016-02-10509.00516.00476.00494.002830013905800
2016-02-09512.00520.00507.00509.0048002452600
2016-02-08510.00540.00506.00535.00148007726600
2016-02-05530.00530.00512.00518.00169008763800
2016-02-04526.00540.00525.00529.0059003129300
2016-02-03549.00555.00520.00536.004180022207700
2016-02-02559.00574.00528.00558.003590019692600
2016-02-01547.00570.00539.00539.003080016933200
2016-01-29538.00548.00515.00525.00149007857500
2016-01-28530.00531.00515.00518.00167008639300
2016-01-27525.00544.00517.00525.0095004987300
2016-01-26521.00537.00515.00522.00117006105500
2016-01-25517.00522.00516.00522.0052002694500
2016-01-22527.00527.00506.00517.00109005582400
2016-01-21529.00529.00512.00512.0025001297000
2016-01-20531.00531.00518.00520.0023001204300
2016-01-19522.00538.00522.00531.0031001647700
2016-01-18522.00532.00515.00528.0068003538100
2016-01-15545.00551.00530.00535.0071003837700
2016-01-14542.00545.00536.00545.0090004861900
2016-01-13542.00559.00542.00557.0037002041000
2016-01-12570.00574.00546.00549.0072004049200
2016-01-08555.00560.00554.00560.0032001781200
2016-01-07568.00568.00554.00555.0092005139800
2016-01-06569.00573.00567.00567.0032001822200
2016-01-05570.00570.00563.00568.0040002270500
2016-01-04579.00579.00559.00568.0079004512400
2015-12-30569.00579.00569.00579.0024001374300
2015-12-29580.00595.00579.00586.0059003483200
2015-12-28559.00582.00551.00582.00105005919800
2015-12-25541.00552.00540.00550.001920010450000
2015-12-24583.00590.00551.00551.00126007153500
2015-12-22576.00592.00572.00582.00101005856700
2015-12-21604.00604.00580.00585.0094005587900
2015-12-18614.00619.00604.00604.001890011570100
2015-12-17625.00626.00607.00614.00117007222000
2015-12-16670.00676.00607.00615.007290046621800
2015-12-15587.00697.00575.00640.0012860082421500
2015-12-14587.00597.00563.00597.003590020953100
2015-12-11575.00587.00575.00587.0087005047100
2015-12-10577.00580.00574.00574.0060003455600
2015-12-09580.00580.00573.00580.0059003405700
2015-12-08583.00583.00574.00581.001600926900
2015-12-07585.00585.00573.00583.0089005187700
2015-12-04569.00580.00565.00578.0077004405300
2015-12-03580.00585.00570.00572.00148008581200
2015-12-02562.00569.00560.00561.00115006476500
2015-12-01558.00562.00558.00562.0065003646800

   ※ 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