[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 
2016-12-081195.001195.001171.001171.0015001780000
2016-12-071162.001168.001162.001168.0011001279700
2016-12-061186.001186.001157.001162.0014001643200
2016-12-051150.001187.001150.001171.00700819300
2016-12-021168.001168.001158.001158.0038004415000
2016-12-011193.001215.001167.001168.001250014900600
2016-11-301172.001190.001167.001188.0045005321400
2016-11-291185.001188.001157.001172.0058006824000
2016-11-281157.001185.001157.001185.001380016014200
2016-11-251142.001160.001101.001160.001460016616200
2016-11-241146.001151.001141.001143.0011001260200
2016-11-221156.001156.001143.001143.0016001839700
2016-11-211133.001147.001133.001137.0036004093300
2016-11-181120.001134.001119.001134.0029003266500
2016-11-171106.001123.001091.001123.0030003324700
2016-11-161085.001100.001082.001096.0025002723300
2016-11-151081.001090.001081.001085.0014001522800
2016-11-141072.001090.001063.001079.0026002793600
2016-11-111070.001079.001070.001071.0017001823400
2016-11-101092.001098.001075.001075.0080008698800
2016-11-091076.001093.001020.001040.0092009672500
2016-11-081075.001085.001073.001073.0049005274600
2016-11-071089.001089.001056.001070.0014001505400
2016-11-041079.001079.001032.001059.0062006480300
2016-11-021098.001098.001085.001085.0027002942000
2016-11-011099.001100.001080.001098.0052005699600
2016-10-311100.001107.001080.001095.0060006537300
2016-10-281112.001115.001086.001093.0062006816700
2016-10-271120.001120.001100.001115.0034003781500
2016-10-261110.001150.001110.001127.0060006820600
2016-10-251130.001140.001060.001108.001240013900000
2016-10-241161.001161.001120.001160.001060012099200
2016-10-211181.001181.001167.001167.0051005994400
2016-10-201205.001205.001180.001180.0023002732200
2016-10-191208.001210.001180.001184.0058006917400
2016-10-181174.001226.001166.001188.0054006473700
2016-10-171166.001196.001160.001161.0051005988700
2016-10-141196.001196.001157.001159.0058006810900
2016-10-131176.001197.001170.001185.0030003549000
2016-10-121198.001208.001172.001182.0056006671000
2016-10-111205.001225.001186.001192.00860010304900
2016-10-071220.001220.001207.001215.0035004253100
2016-10-061212.001246.001210.001212.001460017903400
2016-10-051205.001250.001170.001210.001850022512800
2016-10-041187.001204.001152.001182.001060012443200
2016-10-031225.001227.001180.001196.001380016584500
2016-09-301258.001274.001219.001231.001860023173800
2016-09-291227.001298.001210.001296.002010024969600
2016-09-281277.001285.001203.001223.004600057393200
2016-09-271214.001408.001206.001351.00129300167061400
2016-09-261150.001432.001150.001364.00322300428807800
2016-09-231037.001133.001036.001133.004830051496600
2016-09-211039.001039.001032.001032.0045004653100
2016-09-201043.001045.001035.001035.0022002288900
2016-09-161034.001046.001030.001043.0042004351800
2016-09-151033.001034.001031.001034.0026002684400
2016-09-141034.001038.001034.001034.0053005484100
2016-09-131035.001046.001033.001035.002570026656800
2016-09-121054.001070.001054.001061.001250013246100
2016-09-091116.001116.001100.001104.0034003753700
2016-09-081127.001128.001116.001116.0023002582600
2016-09-071122.001134.001116.001126.0039004372000
2016-09-061111.001130.001109.001122.0041004595200
2016-09-051162.001162.001075.001105.001750019429600
2016-09-021193.001193.001173.001192.009001059700
2016-09-011166.001194.001166.001193.00500593900
2016-08-311157.001157.001157.001157.00600694200
2016-08-3000
2016-08-291168.001208.001157.001157.00400471100
2016-08-2600
2016-08-251151.001182.001151.001151.0011001275700
2016-08-241151.001151.001151.001151.00200230200
2016-08-231139.001151.001139.001151.009001034700
2016-08-221136.001140.001133.001136.0034003866100
2016-08-191136.001166.001136.001166.00200230200
2016-08-181133.001155.001133.001155.00500573100
2016-08-171180.001185.001180.001185.00200236500
2016-08-1600
2016-08-151180.001180.001180.001180.00500590000
2016-08-121205.001205.001205.001205.00200241000
2016-08-101194.001194.001176.001180.00800952000
2016-08-091163.001165.001163.001164.0012001396700
2016-08-081160.001162.001160.001162.00500580300
2016-08-051152.001156.001152.001155.0016001848300
2016-08-041185.001225.001144.001152.0028003344200
2016-08-031177.001193.001122.001122.0034003948300
2016-08-021189.001195.001189.001194.00600715400
2016-08-011185.001187.001185.001187.00200237200
2016-07-291210.001215.001210.001215.00600727600
2016-07-281209.001209.001190.001190.0022002648500
2016-07-271256.001258.001122.001209.00910010709300
2016-07-261450.001530.001450.001508.0049007332100
2016-07-251424.001480.001422.001480.0052007523300
2016-07-221451.001498.001440.001440.0034004956000
2016-07-211448.001476.001448.001454.0026003779000
2016-07-201456.001467.001451.001451.0018002624200
2016-07-191528.001528.001450.001473.0021003117000
2016-07-151516.001522.001470.001470.0054008071200
2016-07-141553.001723.001500.001510.005730093525600
2016-07-131434.001462.001420.001423.0034004877600
2016-07-121432.001434.001392.001392.0022003110900
2016-07-111400.001450.001400.001432.0021002949900
2016-07-081400.001400.001400.001400.00300420000
2016-07-071466.001480.001400.001400.0029004150800
2016-07-061477.001493.001440.001440.0049007170700
2016-07-051506.001548.001450.001450.0019002836000
2016-07-041461.001555.001460.001533.0039005853000
2016-07-011455.001455.001417.001431.009001286900
2016-06-301392.001445.001392.001425.0018002562900
2016-06-291360.001405.001347.001405.0030004113400
2016-06-281376.001406.001331.001366.0043005921800
2016-06-271266.001296.001266.001286.0019002427900
2016-06-241342.001351.001258.001266.0046005958700
2016-06-231405.001405.001335.001391.0015002081400
2016-06-221355.001360.001300.001315.0029003831800
2016-06-211320.001340.001320.001340.00400533900
2016-06-201276.001435.001276.001350.0038005107000
2016-06-171390.001402.001253.001267.0026003443000
2016-06-161480.001480.001347.001348.0017002370100
2016-06-151434.001500.001401.001452.0032004700200
2016-06-141501.001501.001290.001290.0047006584300
2016-06-131572.001572.001530.001530.0012001865800
2016-06-101576.001585.001576.001582.0011001738000
2016-06-091580.001580.001570.001570.0010001578000
2016-06-081600.001610.001577.001610.00400637700
2016-06-071580.001581.001571.001571.0013002051000
2016-06-061581.001581.001580.001581.00600948300
2016-06-031591.001591.001585.001585.0020003172400
2016-06-021630.001630.001599.001600.0014002251400
2016-06-011645.001650.001605.001620.0021003419700
2016-05-311600.001665.001600.001620.0017002772200
2016-05-301570.001601.001523.001591.001440022469800
2016-05-271680.001700.001680.001690.009001522900
2016-05-261687.001687.001663.001663.007001168000
2016-05-251683.001701.001654.001685.0017002872400
2016-05-241704.001735.001695.001700.00500852900
2016-05-231721.001761.001721.001744.0014002437000
2016-05-201629.001713.001629.001713.0018002978200
2016-05-191560.001635.001560.001628.0017002690400
2016-05-181635.001660.001576.001600.0036005831600
2016-05-171730.001730.001630.001670.0039006455700
2016-05-161732.001762.001731.001750.0013002265000
2016-05-131775.001775.001716.001750.0030005239200
2016-05-121917.001917.001800.001802.0023004242600
2016-05-111929.001947.001901.001902.00810015578600
2016-05-101949.001949.001822.001898.001180022340600
2016-05-091860.001927.001840.001920.001300024388500
2016-05-061777.001857.001777.001840.001310024025200
2016-05-021748.001866.001737.001775.001030018414400
2016-04-281769.001769.001746.001754.0044007707500
2016-04-271733.001771.001733.001761.00670011755000
2016-04-261720.001829.001720.001761.002380041746100
2016-04-251720.001919.001720.001720.004970088862200
2016-04-221606.001645.001606.001640.0057009294500
2016-04-211601.001629.001601.001627.0046007404300
2016-04-201629.001629.001580.001587.0033005256200
2016-04-191560.001598.001560.001572.0024003782000
2016-04-181567.001581.001552.001571.0038005946200
2016-04-151553.001598.001553.001574.0057008932900
2016-04-141585.001585.001551.001575.0048007519700
2016-04-131625.001625.001540.001585.0062009737200
2016-04-121576.001640.001569.001585.001240019796300
2016-04-111559.001594.001517.001568.001080016646300
2016-04-081476.001687.001463.001556.0071900114589800
2016-04-071595.001597.001479.001479.0079400121059900
2016-04-062183.002335.001612.001635.00382800739565700
2016-04-051993.001993.001993.001993.00860017139800
2016-04-041593.001593.001593.001593.0035005575500
2016-04-011310.001310.001285.001293.0033004278400
2016-03-311321.001321.001306.001306.00500657700
2016-03-301313.001320.001305.001305.0025003277800
2016-03-291320.001323.001307.001313.0018002364600
2016-03-281328.001328.001308.001308.0012001578700
2016-03-251328.001328.001306.001306.008001050500
2016-03-241307.001318.001307.001318.0016002095400
2016-03-231325.001325.001318.001318.00300396200
2016-03-221334.001334.001303.001327.0033004330500
2016-03-181321.001329.001307.001320.0016002109700
2016-03-171339.001350.001320.001321.0011001460600
2016-03-161310.001350.001310.001348.0011001464300
2016-03-151330.001340.001299.001340.0034004452500
2016-03-141288.001348.001285.001336.0027003543200
2016-03-111300.001300.001270.001272.0012001545400
2016-03-101295.001300.001295.001300.00600777500
2016-03-091285.001285.001263.001283.00700891500
2016-03-081322.001324.001296.001296.0023003004200
2016-03-071358.001364.001320.001320.0024003237300
2016-03-041350.001355.001345.001345.008001079600
2016-03-031418.001435.001355.001355.0060008476000
2016-03-021370.001388.001308.001388.0024003209700
2016-03-011298.001327.001252.001327.0016002063100
2016-02-291304.001349.001304.001328.0043005641700
2016-02-261298.001400.001270.001394.0051006884000
2016-02-251265.001307.001250.001307.0010001261300
2016-02-241304.001304.001259.001270.0019002432800
2016-02-231400.001431.001323.001334.001070014704000
2016-02-221191.001410.001166.001395.001180015607100
2016-02-191167.001191.001154.001191.0023002677200
2016-02-181160.001173.001130.001173.0035004053600
2016-02-171080.001124.001080.001100.001210013180700
2016-02-161130.001190.001069.001140.0060006814200
2016-02-151095.001140.001062.001100.0052005715600
2016-02-121030.001068.00990.001005.001810018602100
2016-02-101415.001449.001216.001225.00990012776400
2016-02-091338.001445.001338.001445.0011001541900
2016-02-081319.001450.001319.001450.0031004225100
2016-02-051415.001450.001399.001409.0015002128600
2016-02-041371.001460.001371.001420.0029004096700
2016-02-031455.001499.001427.001431.0026003780200
2016-02-021507.001539.001467.001485.0020003017300
2016-02-011461.001539.001461.001507.0051007597000
2016-01-291340.001452.001333.001400.00900012431000
2016-01-281335.001395.001335.001390.0039005349200
2016-01-271365.001444.001330.001360.0023003163500
2016-01-261289.001340.001270.001335.0012001557800
2016-01-251275.001345.001275.001300.0030003893700
2016-01-221228.001268.001220.001265.0048005944900
2016-01-211246.001305.001213.001213.0034004269400
2016-01-201397.001408.001271.001276.001010013547200
2016-01-191370.001469.001370.001392.0035004961000
2016-01-181350.001385.001350.001353.0035004735600
2016-01-151430.001462.001398.001398.0030004275900
2016-01-141435.001435.001390.001400.0022003083900
2016-01-131400.001461.001400.001461.0021003008100
2016-01-121488.001488.001367.001367.0065009302600
2016-01-081492.001500.001456.001500.0030004439700
2016-01-071522.001522.001451.001520.0058008667300
2016-01-061565.001565.001522.001524.009001380000
2016-01-051507.001579.001505.001525.0048007332000
2016-01-041580.001619.001531.001557.0049007690700
2015-12-301580.001619.001568.001580.0034005408000
2015-12-291511.001599.001482.001585.00660010160800
2015-12-281480.001549.001464.001511.0038005732300
2015-12-251499.001513.001433.001459.001620023586200
2015-12-241574.001579.001470.001471.001000015229400
2015-12-221591.001599.001550.001589.0043006771400
2015-12-211600.001605.001571.001596.0060009512000
2015-12-181603.001672.001603.001631.0034005591600
2015-12-171590.001650.001581.001613.0038006164600
2015-12-161571.001614.001571.001580.0015002381900
2015-12-151620.001620.001560.001563.0051008046000
2015-12-141619.001623.001556.001606.00820013072500
2015-12-111626.001688.001626.001659.00820013557500
2015-12-101625.001665.001615.001632.0057009299600
2015-12-091680.001704.001673.001675.0036006047500
2015-12-081710.001731.001692.001705.001100018765300
2015-12-071750.001763.001688.001704.001800030944500
2015-12-041671.001825.001623.001710.0068300117426100
2015-12-031669.001681.001655.001670.001160019322300
2015-12-021710.001729.001685.001685.001570026785300

   ※ 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