[3816 JQスタンダード] 大和コンピューター 日足 時系列データ

[3816 JQスタンダード] 大和コンピューター (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151387.001387.001351.001383.001100015120200
2017-12-141296.001376.001296.001374.001430019226700
2017-12-131310.001310.001290.001306.0047006122600
2017-12-121288.001296.001285.001295.0020002581900
2017-12-111300.001300.001270.001283.0029003740100
2017-12-081273.001275.001269.001270.0012001527200
2017-12-071275.001279.001270.001273.0013001655500
2017-12-061289.001289.001267.001280.0018002300000
2017-12-051291.001291.001267.001270.0051006514300
2017-12-041298.001300.001287.001293.00800010373400
2017-12-011320.001345.001287.001298.001630021362900
2017-11-301278.001280.001270.001280.0032004087400
2017-11-291277.001287.001277.001287.008001022600
2017-11-281286.001288.001275.001275.0027003459400
2017-11-271293.001306.001280.001286.0054006980600
2017-11-241291.001301.001276.001290.0043005542800
2017-11-221280.001309.001280.001304.0027003470600
2017-11-211305.001313.001279.001279.00970012530300
2017-11-201298.001326.001290.001314.0072009369300
2017-11-171309.001329.001277.001287.002980038821400
2017-11-161223.001279.001223.001279.0037004677900
2017-11-151279.001279.001183.001220.001990024477000
2017-11-141280.001280.001269.001269.0051006501400
2017-11-131274.001289.001266.001274.0069008796300
2017-11-101242.001258.001215.001258.001150014257100
2017-11-091245.001245.001220.001227.0065007977200
2017-11-081215.001247.001215.001245.0065007984400
2017-11-071221.001223.001210.001210.0039004750100
2017-11-061210.001235.001205.001235.0053006451200
2017-11-021177.001215.001177.001198.0059007027500
2017-11-011178.001179.001168.001171.0018002117000
2017-10-311175.001176.001175.001175.00400470100
2017-10-301178.001178.001175.001175.0018002119000
2017-10-271172.001180.001157.001161.0042004899000
2017-10-261160.001172.001160.001167.0031003611300
2017-10-251163.001170.001160.001167.0035004078300
2017-10-241155.001162.001155.001157.0014001624400
2017-10-231155.001155.001155.001155.00100115500
2017-10-201143.001155.001143.001155.00400458700
2017-10-191149.001152.001148.001148.0012001379400
2017-10-181140.001141.001140.001141.009001026100
2017-10-171141.001155.001139.001140.0033003774600
2017-10-161141.001151.001141.001144.0015001718000
2017-10-131141.001141.001141.001141.00300342300
2017-10-121148.001150.001137.001141.0022002520500
2017-10-111148.001148.001148.001148.00500574000
2017-10-101150.001150.001140.001140.0011001264000
2017-10-061137.001147.001136.001145.0014001593500
2017-10-051146.001146.001145.001145.00200229100
2017-10-041141.001149.001140.001145.0012001370900
2017-10-031134.001146.001133.001140.0016001820700
2017-10-021134.001138.001125.001138.0017001927400
2017-09-291135.001142.001133.001142.0012001365100
2017-09-281123.001136.001123.001130.0020002267600
2017-09-271120.001123.001120.001123.00300336300
2017-09-261117.001129.001117.001129.00600675100
2017-09-251120.001138.001117.001138.0024002702600
2017-09-221120.001128.001111.001114.0076008503600
2017-09-211126.001131.001116.001120.0047005274700
2017-09-201145.001145.001127.001127.0036004082700
2017-09-191147.001151.001132.001132.0042004794900
2017-09-151142.001142.001142.001142.009001027800
2017-09-141146.001146.001142.001142.00300343400
2017-09-131144.001144.001142.001144.0030003430200
2017-09-121137.001153.001137.001147.0030003447300
2017-09-111130.001135.001130.001135.0018002035500
2017-09-081145.001157.001122.001122.0027003061900
2017-09-071150.001167.001134.001151.0025002877000
2017-09-061141.001150.001121.001150.0026002941400
2017-09-051187.001187.001138.001155.001220014179300
2017-09-041194.001208.001177.001186.0049005869300
2017-09-011250.001250.001186.001191.001810021872700
2017-08-311238.001278.001235.001257.001350016935900
2017-08-301228.001236.001215.001230.0059007231100
2017-08-291216.001228.001216.001228.0038004646200
2017-08-281216.001241.001216.001229.00990012172200
2017-08-251200.001214.001190.001214.0073008752800
2017-08-241169.001193.001169.001193.0055006474600
2017-08-231169.001172.001162.001162.0062007226800
2017-08-221176.001176.001162.001164.0073008523300
2017-08-211188.001189.001180.001180.0047005562200
2017-08-181180.001193.001175.001182.0027003193400
2017-08-171189.001193.001189.001190.0013001549500
2017-08-161180.001190.001180.001185.0016001893600
2017-08-151167.001185.001167.001178.0013001530100
2017-08-141165.001180.001165.001175.0045005292400
2017-08-101185.001188.001180.001180.0012001419800
2017-08-091196.001196.001176.001189.0023002730100
2017-08-081188.001219.001188.001196.001330015840500
2017-08-071179.001188.001179.001188.0019002249500
2017-08-041161.001179.001161.001179.0021002461900
2017-08-031176.001177.001163.001163.0015001758100
2017-08-021182.001182.001153.001169.0018002106400
2017-08-011193.001193.001152.001177.001460017121900
2017-07-311210.001234.001183.001184.0053006367100
2017-07-281220.001220.001195.001200.001210014592400
2017-07-271225.001280.001225.001240.001120013924300
2017-07-261396.001420.001392.001401.00820011544200
2017-07-251392.001409.001392.001400.0071009934300
2017-07-241410.001410.001390.001400.0063008827900
2017-07-211403.001415.001395.001412.0054007601200
2017-07-201400.001418.001387.001415.0054007567400
2017-07-191427.001428.001381.001397.00720010109300
2017-07-181435.001440.001429.001430.001050015035300
2017-07-141446.001446.001398.001429.001920027302300
2017-07-131391.001428.001386.001386.00810011403400
2017-07-121385.001440.001380.001391.002390033408600
2017-07-111320.001377.001320.001375.001540020891900
2017-07-101330.001330.001320.001322.0054007178000
2017-07-071323.001350.001300.001335.0031004112300
2017-07-061322.001323.001322.001323.00600793400
2017-07-051336.001349.001322.001322.0037004931000
2017-07-041362.001365.001334.001337.00830011224900
2017-07-031348.001361.001345.001350.0054007306800
2017-06-301317.001327.001297.001327.001320017313300
2017-06-291320.001330.001295.001320.00860011339000
2017-06-281275.001310.001275.001308.0069008932600
2017-06-271266.001274.001260.001274.0019002408400
2017-06-261275.001275.001250.001265.0049006186100
2017-06-231291.001291.001262.001263.0059007514800
2017-06-221285.001289.001276.001276.0014001793300
2017-06-211280.001283.001280.001282.0070008961900
2017-06-201273.001293.001260.001285.0041005233200
2017-06-191262.001268.001254.001268.009001134200
2017-06-161242.001262.001242.001262.0011001371400
2017-06-151250.001255.001241.001241.0012001495300
2017-06-141274.001274.001255.001255.0063007951800
2017-06-131262.001265.001260.001265.0017002146800
2017-06-121266.001277.001260.001262.0021002663200
2017-06-091260.001265.001259.001265.0015001892400
2017-06-081271.001271.001254.001255.0035004417500
2017-06-071273.001273.001257.001262.0029003664500
2017-06-061264.001273.001255.001273.0028003536000
2017-06-051266.001271.001261.001263.0021002660000
2017-06-021275.001275.001258.001258.0064008096800
2017-06-011258.001272.001258.001267.0020002525200
2017-05-311252.001268.001251.001261.0022002769600
2017-05-301280.001280.001244.001260.001680021227300
2017-05-291279.001308.001258.001304.001020013115100
2017-05-261251.001270.001243.001251.0051006400700
2017-05-251250.001252.001238.001243.0016001994500
2017-05-241252.001258.001240.001247.0029003618300
2017-05-231285.001285.001245.001252.001220015355200
2017-05-221231.001378.001231.001284.005720073862400
2017-05-191230.001233.001220.001233.00500614300
2017-05-181226.001235.001217.001221.0020002447500
2017-05-171235.001236.001220.001234.0018002209000
2017-05-161240.001249.001235.001235.0026003226600
2017-05-151249.001253.001240.001240.00500624000
2017-05-121246.001246.001245.001245.00600747500
2017-05-111256.001256.001234.001248.0047005860500
2017-05-101225.001248.001225.001245.0056006932400
2017-05-091225.001225.001218.001218.0019002320400
2017-05-081224.001226.001217.001220.0024002936700
2017-05-021213.001215.001212.001212.0014001698500
2017-05-011217.001220.001215.001218.0015001825400
2017-04-281221.001221.001218.001218.0012001464700
2017-04-271212.001228.001199.001223.0032003888000
2017-04-261203.001216.001202.001212.0010001207500
2017-04-251201.001204.001200.001204.0014001681000
2017-04-241203.001214.001196.001200.009001082400
2017-04-211202.001205.001200.001203.0020002402800
2017-04-201190.001218.001190.001218.0027003242300
2017-04-191180.001197.001180.001195.0023002726400
2017-04-181180.001199.001180.001199.0016001906400
2017-04-171160.001180.001160.001180.0010001165800
2017-04-141148.001184.001148.001175.0027003155400
2017-04-131165.001175.001155.001157.0040004647900
2017-04-121203.001205.001163.001173.0048005677500
2017-04-111220.001220.001208.001208.0012001451800
2017-04-101203.001229.001203.001212.0022002661200
2017-04-071196.001217.001186.001217.0032003825800
2017-04-061225.001225.001192.001196.0067008087800
2017-04-051212.001383.001201.001203.0078400100069600
2017-04-041248.001248.001200.001212.00920011253900
2017-04-031223.001244.001223.001244.0012001483200
2017-03-311238.001245.001229.001230.0066008141200
2017-03-301258.001274.001240.001241.0076009539700
2017-03-291219.001305.001219.001279.001710021609100
2017-03-281219.001219.001193.001209.0024002910300
2017-03-271201.001202.001201.001202.00500600900
2017-03-241186.001229.001186.001201.0028003358900
2017-03-231200.001200.001182.001200.0035004161000
2017-03-221219.001219.001190.001201.0060007206800
2017-03-211215.001220.001215.001220.00800973200
2017-03-171223.001223.001210.001214.0017002060400
2017-03-161199.001212.001199.001212.0011001320200
2017-03-151210.001210.001201.001201.0019002290000
2017-03-141215.001215.001210.001210.0018002181900
2017-03-131220.001222.001210.001218.0041004981800
2017-03-101229.001229.001218.001219.0018002199800
2017-03-091225.001229.001217.001228.0032003915200
2017-03-081224.001228.001215.001215.0040004890800
2017-03-071239.001239.001223.001233.0048005908700
2017-03-061240.001245.001225.001232.0037004550200
2017-03-031259.001259.001228.001247.0054006726200
2017-03-021264.001264.001238.001244.0044005504000
2017-03-011280.001280.001245.001254.00950011971300
2017-02-281290.001317.001270.001297.001290016745900
2017-02-271292.001315.001250.001280.001340017077600
2017-02-241286.001317.001278.001299.002040026271800
2017-02-231344.001418.001317.001319.00103400141904200
2017-02-221306.001306.001238.001255.001530019448400
2017-02-211205.001389.001205.001345.006920090917100
2017-02-201184.001209.001183.001207.0027003230200
2017-02-171176.001181.001176.001181.00700824600
2017-02-161200.001200.001195.001195.00800959200
2017-02-151200.001200.001195.001195.00500599000
2017-02-141200.001200.001199.001199.00300359800
2017-02-131199.001199.001194.001194.0022002636500
2017-02-101185.001186.001185.001186.00700829600
2017-02-091195.001199.001185.001185.00600714200
2017-02-081200.001200.001181.001195.0017002030400
2017-02-071195.001210.001195.001200.0054006480600
2017-02-061198.001201.001198.001201.00500599800
2017-02-031186.001197.001186.001197.0023002746500
2017-02-021190.001191.001181.001186.00500592900
2017-02-011198.001198.001196.001196.00800957400
2017-01-311173.001173.001172.001172.009001055300
2017-01-301200.001200.001175.001176.0046005478700
2017-01-271189.001189.001171.001171.00600708000
2017-01-261160.001180.001160.001180.0013001520300
2017-01-251189.001189.001161.001161.00200235000
2017-01-241160.001171.001152.001171.0012001397900
2017-01-231191.001193.001170.001170.009001070600
2017-01-201192.001192.001175.001182.0037004375600
2017-01-191170.001170.001170.001170.00300351000
2017-01-181170.001170.001151.001151.0021002441800
2017-01-171171.001191.001170.001171.0012001414600
2017-01-161190.001207.001176.001177.0046005469200
2017-01-131172.001178.001172.001176.0013001528600
2017-01-121215.001215.001170.001186.0021002485400
2017-01-111179.001220.001175.001201.0042005016700
2017-01-101171.001183.001171.001176.0034003998800
2017-01-061177.001179.001170.001171.0024002816300
2017-01-051175.001178.001161.001178.0012001398000
2017-01-041180.001180.001154.001175.0026003053300
2016-12-301155.001157.001145.001145.0016001849300
2016-12-291157.001157.001157.001157.00100115700
2016-12-281155.001155.001155.001155.00100115500
2016-12-271162.001162.001146.001158.0038004383200
2016-12-261172.001172.001151.001162.0033003838200
2016-12-221175.001175.001165.001172.00300351200
2016-12-211158.001172.001158.001172.0023002685600
2016-12-201153.001163.001151.001163.00800924500
2016-12-1900
2016-12-161152.001166.001152.001158.0012001389500
2016-12-151170.001170.001155.001157.0028003245500
2016-12-141167.001185.001167.001171.00700822700
2016-12-131180.001185.001180.001184.009001063300

   ※ 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。 

Twitter