[3835 JQスタンダード] eBASE 日足 時系列データ

[3835 JQスタンダード] eBASE (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091241.001246.001215.001239.001480018253800
2016-12-081239.001246.001208.001229.001200014772500
2016-12-071201.001227.001201.001227.0037004471700
2016-12-061190.001216.001188.001201.0048005755400
2016-12-051222.001222.001185.001190.00860010275200
2016-12-021226.001234.001206.001222.0037004518100
2016-12-011228.001239.001200.001226.001160014103600
2016-11-301244.001244.001175.001230.001710020524000
2016-11-291230.001231.001205.001230.0073008897500
2016-11-281243.001243.001220.001230.0019002348100
2016-11-251221.001250.001202.001215.00860010499200
2016-11-241250.001255.001200.001220.001130013872400
2016-11-221245.001255.001238.001255.0069008602500
2016-11-211245.001256.001236.001244.0070008696400
2016-11-181250.001272.001235.001249.0070008747300
2016-11-171249.001249.001224.001240.0020002462100
2016-11-161230.001274.001226.001236.0034004211400
2016-11-151262.001282.001226.001233.0033004098800
2016-11-141260.001290.001250.001290.0018002287700
2016-11-111289.001290.001241.001259.0017002151600
2016-11-101228.001281.001226.001281.001190014952100
2016-11-091280.001297.001139.001168.002250027377200
2016-11-081329.001329.001235.001294.001240015911900
2016-11-071317.001340.001290.001299.001630021361600
2016-11-041242.001331.001242.001305.005440070361400
2016-11-021241.001271.001212.001240.002610032283300
2016-11-011215.001260.001199.001249.002510030996000
2016-10-311237.001247.001200.001200.0060007324700
2016-10-281215.001240.001212.001220.001240015209600
2016-10-271215.001244.001214.001217.0071008681000
2016-10-261227.001246.001175.001215.001260015066500
2016-10-251200.001229.001166.001214.001120013402900
2016-10-241220.001234.001190.001200.001200014495100
2016-10-211231.001264.001210.001233.001030012633100
2016-10-201231.001268.001229.001235.001060013114500
2016-10-191285.001320.001245.001253.001680021281900
2016-10-181335.001345.001299.001309.002120028105900
2016-10-171349.001371.001340.001345.001080014622200
2016-10-141336.001359.001320.001347.00940012582500
2016-10-131320.001349.001320.001344.0058007728100
2016-10-121280.001320.001268.001320.001480019211900
2016-10-111270.001285.001265.001279.00790010067500
2016-10-071250.001280.001250.001280.00920011580700
2016-10-061278.001278.001245.001250.001180014893600
2016-10-051209.001290.001195.001269.002220027746600
2016-10-041220.001233.001220.001226.0018002207100
2016-10-031220.001232.001204.001220.0062007568900
2016-09-301200.001219.001164.001219.00940011194800
2016-09-291238.001249.001203.001203.001450017732100
2016-09-281184.001210.001165.001205.001870022367200
2016-09-271152.001188.001149.001157.001520017689000
2016-09-261117.001199.001117.001160.001810020999700
2016-09-231109.001127.001100.001126.0078008686700
2016-09-211090.001137.001090.001130.0044004858700
2016-09-201103.001125.001091.001099.0036004001800
2016-09-161114.001124.001085.001118.0080008817500
2016-09-151096.001120.001080.001120.0041004479400
2016-09-141092.001121.001092.001098.0021002314000
2016-09-131091.001129.001091.001122.0018001986700
2016-09-121104.001134.001091.001091.0019002100900
2016-09-091138.001138.001114.001134.0020002257200
2016-09-081143.001149.001081.001139.001550017436400
2016-09-071122.001145.001122.001143.00890010120000
2016-09-061143.001145.001131.001135.0062007048400
2016-09-051108.001143.001108.001143.0054006117900
2016-09-021115.001126.001095.001107.0036003985700
2016-09-011126.001130.001099.001126.0044004926100
2016-08-311103.001129.001103.001103.001340014965500
2016-08-301140.001140.001100.001127.00980010970200
2016-08-291137.001144.001130.001131.0079008963400
2016-08-261140.001140.001131.001135.0056006346600
2016-08-251125.001143.001125.001133.0066007481600
2016-08-241135.001142.001117.001140.0052005887100
2016-08-231119.001135.001100.001135.0033003644900
2016-08-221145.001145.001120.001120.0017001922200
2016-08-191115.001139.001115.001125.0028003145300
2016-08-181109.001130.001108.001115.0016001782700
2016-08-171137.001137.001115.001130.0012001351600
2016-08-161149.001159.001140.001140.0041004697900
2016-08-151140.001144.001135.001135.0057006483000
2016-08-121130.001143.001126.001137.0050005682300
2016-08-101080.001144.001080.001127.0042004663100
2016-08-091080.001095.001080.001084.0016001734100
2016-08-081093.001124.001080.001095.0041004506700
2016-08-051120.001120.001092.001093.0013001432000
2016-08-041116.001116.001081.001092.0068007409300
2016-08-031100.001127.001080.001086.0024002635900
2016-08-021080.001136.001078.001128.0086009447800
2016-08-011002.001149.001002.001099.003840042919800
2016-07-29985.00999.00984.00999.0030002970000
2016-07-28987.00989.00986.00986.0013001282800
2016-07-27997.00997.00987.00988.0064006370700
2016-07-261001.001001.00985.00987.0022002193400
2016-07-25985.00997.00985.00989.0011001088100
2016-07-22999.00999.00981.00990.0029002877300
2016-07-211010.001018.001000.001002.0017001712700
2016-07-201003.001008.00998.001008.0013001300200
2016-07-191011.001034.001000.001005.0034003413300
2016-07-151002.001040.001002.001011.0032003261000
2016-07-14999.001024.00999.001001.0020002010400
2016-07-131001.001029.00995.001029.0032003210100
2016-07-12975.001008.00972.001000.001680016660500
2016-07-11978.00987.00971.00974.0032003129300
2016-07-08987.00987.00967.00969.0050004860600
2016-07-071001.001001.00988.00992.0023002287200
2016-07-061013.001029.00999.001003.0074007427900
2016-07-051015.001035.001010.001034.0031003155700
2016-07-041000.001040.001000.001018.0037003779500
2016-07-011000.001005.00997.00999.0044004399300
2016-06-301002.001016.001000.001000.0021002113300
2016-06-291038.001038.00994.001002.0050005051900
2016-06-28960.001003.00960.00993.0060005825200
2016-06-271044.001044.00996.001005.0035003566800
2016-06-241068.001068.00950.00969.0071006963200
2016-06-231030.001050.001000.001049.0020002052900
2016-06-221032.001062.001002.001032.0017001737100
2016-06-211016.001050.001016.001032.0039004048900
2016-06-201005.001033.001002.001030.0039003949100
2016-06-171004.001021.001000.001000.0046004623400
2016-06-161070.001070.00996.00998.0075007588300
2016-06-151040.001051.001019.001051.0075007760600
2016-06-141090.001090.001030.001080.0046004839000
2016-06-131112.001150.001101.001101.0059006652300
2016-06-101139.001153.001133.001140.0020002285300
2016-06-091165.001185.001139.001139.0064007448500
2016-06-081163.001163.001135.001135.0028003188700
2016-06-071139.001167.001138.001138.0013001491000
2016-06-061149.001152.001106.001151.0041004680300
2016-06-031136.001178.001136.001149.0046005325600
2016-06-021175.001175.001130.001166.0048005527500
2016-06-011164.001179.001139.001177.00980011408900
2016-05-311172.001178.001131.001174.001000011642300
2016-05-301056.001145.001056.001126.001720019195700
2016-05-271008.001094.001008.001078.001690017697800
2016-05-261075.001079.00998.00998.003190032823500
2016-05-251110.001111.001063.001066.0074008066600
2016-05-241098.001116.001098.001109.0016001769900
2016-05-231119.001119.001090.001118.0025002771100
2016-05-201100.001125.001095.001121.0045004999400
2016-05-191132.001132.001069.001100.001240013481900
2016-05-181150.001156.001110.001116.0063007163100
2016-05-171156.001179.001135.001165.0040004617000
2016-05-161179.001179.001148.001156.0069008022000
2016-05-131270.001320.001131.001180.003410041121500
2016-05-121239.001273.001220.001266.0057007166200
2016-05-111223.001247.001223.001241.0046005682500
2016-05-101231.001232.001213.001223.0039004771800
2016-05-091250.001250.001216.001228.0047005807500
2016-05-061190.001207.001189.001204.0034004071000
2016-05-021150.001191.001145.001180.0012001398800
2016-04-281208.001222.001139.001186.001020012083400
2016-04-271198.001198.001143.001185.0053006177600
2016-04-261202.001214.001186.001197.0053006334600
2016-04-251210.001218.001200.001202.0026003135600
2016-04-221180.001207.001162.001206.001010011958400
2016-04-211177.001202.001177.001193.0030003572800
2016-04-201200.001202.001151.001177.0048005645000
2016-04-191250.001251.001196.001219.00930011331000
2016-04-181187.001269.001168.001235.001410017017000
2016-04-151142.001238.001136.001233.002000023878400
2016-04-141120.001153.001116.001146.001250014277100
2016-04-131100.001116.001097.001105.0044004871100
2016-04-121090.001111.001087.001099.0052005716600
2016-04-111062.001115.001060.001115.0059006430800
2016-04-081055.001090.001055.001090.0029003114500
2016-04-071068.001070.001030.001062.0037003891700
2016-04-061051.001062.001029.001062.0032003346000
2016-04-051118.001118.001046.001049.0082008808800
2016-04-041141.001154.001114.001120.0020002244900
2016-04-011189.001190.001107.001111.001140012992500
2016-03-311150.001170.001130.001159.0061007020400
2016-03-301100.001165.001099.001150.0071007976400
2016-03-291075.001098.001075.001098.0031003365900
2016-03-281101.001101.001055.001061.0063006808500
2016-03-251089.001101.001080.001080.0054005873600
2016-03-241088.001109.001086.001097.0021002296700
2016-03-231081.001110.001081.001099.0026002844400
2016-03-221088.001110.001076.001082.0048005224600
2016-03-181101.001108.001078.001082.0046005004500
2016-03-171110.001130.001090.001093.0087009679100
2016-03-161119.001119.001072.001090.0045004912600
2016-03-151114.001116.001082.001092.0070007711600
2016-03-141050.001100.001039.001084.001250013328200
2016-03-111016.001030.001004.001025.0045004590700
2016-03-101010.001020.001008.001020.0028002838300
2016-03-091030.001030.001000.001010.0062006275200
2016-03-081060.001060.001035.001035.0036003752500
2016-03-071055.001055.001041.001048.0045004716500
2016-03-041053.001053.001030.001038.0038003946600
2016-03-031050.001053.001041.001053.0027002834900
2016-03-021040.001047.001028.001041.0033003433700
2016-03-011015.001022.001008.001022.00800812100
2016-02-291000.001030.001000.001017.0030003047000
2016-02-261005.001005.00977.00983.0047004676800
2016-02-25990.001021.00989.001005.0084008480100
2016-02-24989.001000.00989.00990.0028002775600
2016-02-231002.001002.00990.00990.0063006278700
2016-02-22972.001006.00965.00991.001330013067500
2016-02-191010.001010.00930.00957.002030019569900
2016-02-181000.001030.001000.001015.0039003931800
2016-02-17976.001024.00970.00970.001150011357600
2016-02-161050.001050.00980.00985.001410014196000
2016-02-15995.001014.00972.00991.0079007828100
2016-02-12989.00989.00922.00965.001720016345700
2016-02-101085.001085.00999.001038.001160011750300
2016-02-091100.001100.001000.001080.001700017773300
2016-02-081129.001155.001105.001142.0075008419600
2016-02-051181.001181.001110.001153.0070008003000
2016-02-041240.001240.001184.001184.0067008086100
2016-02-031205.001240.001204.001240.0027003293700
2016-02-021255.001255.001212.001215.001170014305500
2016-02-011295.001295.001256.001260.0067008540100
2016-01-291280.001295.001260.001295.0050006368500
2016-01-281265.001280.001265.001280.0013001658900
2016-01-271241.001265.001239.001265.0024002987200
2016-01-261280.001280.001234.001239.0016002003400
2016-01-251285.001285.001237.001255.0062007756800
2016-01-221247.001260.001220.001255.00840010463400
2016-01-211298.001315.001166.001180.001310016382100
2016-01-201356.001364.001297.001317.00860011338800
2016-01-191339.001348.001307.001346.0038005052600
2016-01-181304.001339.001303.001309.0061007996900
2016-01-151385.001394.001360.001375.0065008915600
2016-01-141341.001374.001341.001362.0063008523700
2016-01-131373.001407.001373.001388.0059008169500
2016-01-121399.001399.001333.001373.0062008449900
2016-01-081388.001400.001320.001399.001040014315600
2016-01-071377.001412.001360.001388.0068009413400
2016-01-061419.001420.001382.001403.00830011690100
2016-01-051400.001424.001382.001419.0062008704000
2016-01-041393.001425.001381.001420.00880012398900
2015-12-301364.001392.001344.001384.0072009845100
2015-12-291326.001373.001296.001373.001770023850400
2015-12-281301.001310.001284.001296.0067008721800
2015-12-251227.001273.001227.001254.002530031411400
2015-12-241290.001328.001246.001287.001710021915600
2015-12-221341.001348.001305.001308.001170015537000
2015-12-211376.001377.001306.001354.001520020560200
2015-12-181443.001456.001370.001370.002050029409800
2015-12-171361.001429.001361.001417.001370019204700
2015-12-161297.001385.001296.001361.001770023414600
2015-12-151299.001319.001287.001287.001150014919100
2015-12-141287.001320.001287.001299.0071009235300
2015-12-111300.001338.001286.001306.0056007344700
2015-12-101303.001313.001284.001311.00970012632300
2015-12-091315.001329.001305.001318.00800010494900
2015-12-081374.001374.001319.001340.001100014752200
2015-12-071360.001382.001346.001350.001470019944800
2015-12-041345.001412.001345.001358.001030014021000
2015-12-031415.001422.001350.001375.003280044967800

   ※ 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