[3839 JQスタンダード] ODKソリューションズ 日足 時系列データ

[3839 JQスタンダード] ODKソリューションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09354.00354.00351.00351.0020070500
2016-12-08350.00355.00348.00354.0046001613700
2016-12-07351.00351.00345.00350.00700243800
2016-12-06346.00353.00346.00347.002800977400
2016-12-05339.00354.00339.00345.0057001968900
2016-12-02351.00351.00343.00345.0071002481200
2016-12-01340.00350.00340.00350.00116004008900
2016-11-30337.00341.00335.00341.0041001382800
2016-11-29332.00336.00332.00336.0035001171700
2016-11-28337.00337.00333.00333.002200735900
2016-11-25339.00340.00333.00333.0040001343900
2016-11-24338.00339.00336.00339.0048001621100
2016-11-22326.00336.00326.00336.0035001157900
2016-11-21331.00331.00327.00330.0034001120100
2016-11-18327.00330.00327.00330.0036001185600
2016-11-17330.00332.00328.00328.002300758100
2016-11-16332.00333.00331.00333.0075002489600
2016-11-15334.00334.00325.00332.001800594600
2016-11-14331.00335.00326.00335.0050001656800
2016-11-11326.00330.00326.00330.002000658800
2016-11-10320.00330.00320.00326.0097003147400
2016-11-09329.00332.00308.00317.00226007247700
2016-11-08326.00331.00326.00330.005370017563200
2016-11-07324.00332.00324.00332.006440020886200
2016-11-04329.00331.00325.00326.0080002629600
2016-11-02334.00334.00326.00328.0046001525800
2016-11-01330.00332.00326.00332.0036001183100
2016-10-31332.00334.00329.00330.001800594800
2016-10-28334.00334.00334.00334.001200400800
2016-10-27338.00338.00332.00334.0060002009100
2016-10-26332.00340.00332.00332.0064002145200
2016-10-25335.00337.00333.00333.002600871600
2016-10-24328.00334.00328.00334.0068002253000
2016-10-21326.00330.00324.00329.0047001538600
2016-10-20325.00326.00325.00326.00400130100
2016-10-19325.00325.00325.00325.0020065000
2016-10-18322.00325.00322.00325.0034001100000
2016-10-17325.00325.00324.00324.0030097400
2016-10-14324.00324.00321.00324.001900613700
2016-10-13322.00330.00322.00324.001800591600
2016-10-12323.00325.00320.00325.002000641100
2016-10-11323.00324.00323.00324.001500484600
2016-10-07326.00326.00326.00326.00600195600
2016-10-06326.00326.00326.00326.0030097800
2016-10-05326.00328.00325.00328.0041001336400
2016-10-04333.00333.00322.00325.0064002101500
2016-10-03327.00330.00326.00330.0037001210800
2016-09-30325.00326.00321.00323.003000973800
2016-09-29334.00344.00327.00329.003550011856200
2016-09-28324.00324.00320.00320.001900611300
2016-09-27324.00324.00322.00324.002600840200
2016-09-26322.00322.00320.00320.001300417700
2016-09-23320.00321.00319.00321.0047001506700
2016-09-21322.00322.00318.00319.001900608000
2016-09-20319.00319.00319.00319.0010031900
2016-09-16315.00317.00315.00317.001700537900
2016-09-15317.00317.00314.00316.0038001198900
2016-09-14315.00318.00315.00317.00400126500
2016-09-13321.00322.00316.00318.0045001432100
2016-09-12319.00321.00319.00320.00600191800
2016-09-09320.00322.00320.00321.00700224600
2016-09-08319.00321.00319.00320.0037001184500
2016-09-07320.00320.00319.00320.002000639400
2016-09-06322.00322.00318.00321.0062001978700
2016-09-05319.00321.00319.00320.0034001085900
2016-09-02323.00323.00318.00320.0048001540100
2016-09-01320.00320.00315.00320.0043001366000
2016-08-31323.00323.00319.00319.002000640800
2016-08-30319.00324.00319.00321.002900933700
2016-08-29317.00319.00317.00319.00500158900
2016-08-26322.00322.00317.00318.001700543300
2016-08-25320.00322.00319.00319.0045001439400
2016-08-24320.00323.00320.00323.002900931300
2016-08-23326.00326.00322.00322.001200388500
2016-08-22323.00324.00319.00324.00900289400
2016-08-19319.00320.00319.00320.0020063900
2016-08-18320.00320.00320.00320.001100352000
2016-08-17322.00322.00322.00322.0010032200
2016-08-16325.00325.00322.00322.001400451100
2016-08-15323.00326.00323.00324.00600194400
2016-08-12321.00326.00321.00325.0048001559100
2016-08-10319.00324.00319.00321.0051001634600
2016-08-09323.00325.00323.00325.002000647900
2016-08-08321.00325.00317.00325.00205006587500
2016-08-05317.00317.00313.00317.00400126000
2016-08-04313.00318.00313.00317.001300411500
2016-08-03312.00313.00312.00313.0049001530800
2016-08-02317.00317.00311.00314.0037001167500
2016-08-01312.00314.00310.00314.002700842300
2016-07-29307.00315.00307.00313.0036001119000
2016-07-28319.00319.00305.00312.00214006656600
2016-07-27316.00321.00316.00320.0062001979400
2016-07-26324.00324.00315.00315.0080002534500
2016-07-25324.00326.00317.00319.0047001516600
2016-07-22319.00320.00315.00317.0084002674200
2016-07-21320.00320.00314.00314.002400757000
2016-07-20320.00327.00314.00315.0039001237500
2016-07-19323.00323.00315.00318.0061001942200
2016-07-15332.00333.00317.00320.00155005033900
2016-07-14331.00350.00325.00326.0011370037961800
2016-07-13317.00317.00307.00315.0092002866800
2016-07-12314.00314.00309.00311.0055001713000
2016-07-11311.00324.00306.00306.0085002657600
2016-07-08307.00308.00300.00300.002700823000
2016-07-07303.00305.00299.00303.0042001270800
2016-07-06316.00316.00300.00303.004180012991800
2016-07-05315.00319.00314.00315.0053001670000
2016-07-04325.00325.00310.00314.00110003497900
2016-07-01316.00320.00313.00319.001900602000
2016-06-30314.00315.00311.00311.002000626200
2016-06-29312.00328.00309.00310.00131004114400
2016-06-28310.00313.00300.00307.0057001752000
2016-06-27310.00313.00298.00310.0075002309400
2016-06-24323.00323.00291.00306.00290008814100
2016-06-23326.00326.00319.00320.0061001960000
2016-06-22328.00328.00321.00322.001400454600
2016-06-21327.00327.00324.00325.00800260700
2016-06-20317.00328.00317.00322.002400772700
2016-06-17316.00323.00316.00317.00115003677200
2016-06-16320.00323.00314.00315.0093002943800
2016-06-15320.00325.00320.00321.0037001191500
2016-06-14329.00330.00319.00320.00105003393300
2016-06-13333.00338.00328.00329.0093003078300
2016-06-10334.00357.00330.00333.003590012190400
2016-06-09340.00356.00328.00338.005700019397100
2016-06-08331.00331.00329.00329.00400132000
2016-06-07334.00334.00325.00329.002200727300
2016-06-06325.00329.00325.00327.001200390800
2016-06-03328.00332.00328.00328.001200394700
2016-06-02333.00333.00327.00330.0053001754400
2016-06-01325.00332.00325.00327.0037001215100
2016-05-31329.00329.00324.00326.0076002484800
2016-05-30332.00332.00327.00329.0069002274500
2016-05-27330.00333.00326.00333.0060001978700
2016-05-26333.00333.00323.00323.0039001286500
2016-05-25327.00332.00327.00331.001000328400
2016-05-24327.00332.00326.00327.0056001842000
2016-05-23324.00326.00321.00326.0040001296400
2016-05-20314.00324.00313.00322.0058001843400
2016-05-19310.00317.00308.00314.003220010028000
2016-05-18319.00319.00310.00313.00233007329500
2016-05-17319.00322.00319.00322.0046001469500
2016-05-16330.00333.00320.00323.00247008076200
2016-05-13355.00390.00336.00337.0016390058761100
2016-05-12333.00336.00327.00332.00123004084800
2016-05-11336.00345.00325.00327.003890013041200
2016-05-10344.00365.00334.00336.004130014337000
2016-05-09324.00370.00321.00343.0011900041679600
2016-05-06320.00325.00317.00324.0099003196500
2016-05-02310.00314.00310.00312.0058001808500
2016-04-28316.00320.00316.00320.0093002957600
2016-04-27317.00320.00316.00316.0036001142800
2016-04-26316.00316.00309.00312.0047001471400
2016-04-25315.00317.00312.00312.0083002612200
2016-04-22312.00314.00309.00313.0040001248300
2016-04-21313.00313.00306.00312.0087002703300
2016-04-20313.00313.00308.00312.0059001832900
2016-04-19313.00316.00300.00311.0099003049400
2016-04-18312.00313.00305.00313.0075002317400
2016-04-15310.00314.00308.00313.002400749200
2016-04-14312.00312.00304.00310.0073002240200
2016-04-13305.00306.00305.00306.0030091700
2016-04-12304.00305.00296.00305.00116003482000
2016-04-11300.00303.00296.00303.002700809000
2016-04-08298.00299.00297.00299.001100327400
2016-04-07294.00302.00294.00300.0094002805200
2016-04-06286.00295.00286.00292.00109003158700
2016-04-05308.00312.00283.00292.00242007204200
2016-04-04315.00318.00310.00311.00112003510800
2016-04-01314.00320.00309.00313.00192006005600
2016-03-31330.00330.00318.00318.00260008479600
2016-03-30320.00323.00320.00323.00134004301200
2016-03-29325.00326.00320.00323.00109003506300
2016-03-28329.00330.00326.00329.002100689500
2016-03-25325.00330.00325.00327.0042001374700
2016-03-24326.00329.00326.00326.0045001473600
2016-03-23326.00331.00326.00327.0076002495800
2016-03-22326.00328.00324.00326.00131004272900
2016-03-18332.00332.00326.00326.003000983400
2016-03-17328.00332.00327.00329.0063002074400
2016-03-16332.00333.00326.00328.00149004908800
2016-03-15332.00333.00328.00333.00141004655100
2016-03-14340.00340.00331.00332.00109003653300
2016-03-11331.00337.00326.00333.00137004545500
2016-03-10326.00337.00326.00331.00166005512400
2016-03-09323.00327.00320.00326.0088002852200
2016-03-08323.00324.00321.00324.0044001420500
2016-03-07322.00330.00320.00324.0066002134400
2016-03-04324.00325.00319.00320.0086002762300
2016-03-03320.00322.00319.00322.0045001443900
2016-03-02330.00330.00316.00321.00137004420600
2016-03-01325.00335.00305.00322.00283009079900
2016-02-29315.00327.00314.00324.00256008225500
2016-02-26325.00330.00313.00313.008640027792200
2016-02-25396.00396.00331.00333.00822000300433400
2016-02-24309.00316.00305.00316.003000927600
2016-02-23318.00318.00305.00308.0047001449000
2016-02-22313.00316.00305.00310.0047001454200
2016-02-19301.00309.00299.00309.001700517600
2016-02-18293.00301.00293.00300.0036001068000
2016-02-17288.00298.00288.00293.00242007056500
2016-02-16295.00300.00292.00292.0064001896700
2016-02-15280.00300.00280.00295.00126003702300
2016-02-12274.00279.00274.00275.0056001542900
2016-02-10303.00303.00287.00290.00137004014700
2016-02-09321.00321.00299.00306.00112003494800
2016-02-08321.00327.00321.00323.002400776100
2016-02-05331.00338.00312.00326.00122003981900
2016-02-04339.00340.00331.00331.0042001409200
2016-02-03342.00345.00335.00335.0073002463600
2016-02-02350.00350.00350.00350.001700595000
2016-02-01342.00345.00342.00345.002100723100
2016-01-29337.00346.00330.00342.00220007431200
2016-01-28346.00346.00341.00341.002100722800
2016-01-27346.00349.00343.00348.0038001313900
2016-01-26346.00346.00336.00338.0074002512900
2016-01-25340.00343.00335.00341.00103003497300
2016-01-22329.00338.00328.00338.00110003650800
2016-01-21330.00339.00324.00328.00104003441800
2016-01-20343.00345.00330.00333.00176005948100
2016-01-19343.00346.00338.00341.0078002676700
2016-01-18341.00350.00335.00343.00167005708100
2016-01-15364.00364.00352.00352.003150011265500
2016-01-14364.00367.00355.00361.00140005059900
2016-01-13356.00367.00356.00367.00105003787500
2016-01-12371.00374.00351.00361.003420012469200
2016-01-08384.00384.00367.00377.00256009633600
2016-01-07392.00399.00388.00388.00112004389600
2016-01-06395.00400.00384.00400.007410029218200
2016-01-05372.00392.00369.00392.0011190042571300
2016-01-04372.00373.00367.00372.00177006568000
2015-12-30365.00371.00361.00371.003910014321900
2015-12-29368.00373.00364.00368.00161005951300
2015-12-28367.00373.00360.00372.00126004637400
2015-12-25373.00373.00361.00365.00254009351600
2015-12-24370.00374.00364.00369.00171006295500
2015-12-22376.00377.00369.00372.00208007770000
2015-12-21374.00375.00369.00369.00109004066400
2015-12-18373.00374.00367.00372.0081002999500
2015-12-17369.00378.00364.00371.005650020919400
2015-12-16368.00370.00360.00369.00269009807100
2015-12-15373.00373.00364.00368.00209007718700
2015-12-14366.00369.00356.00369.00179006499400
2015-12-11363.00367.00360.00367.00205007478800
2015-12-10356.00374.00354.00359.004520016351400
2015-12-09355.00358.00353.00358.0064002277100
2015-12-08358.00358.00354.00355.00114004066700
2015-12-07353.00360.00351.00354.00142005016500
2015-12-04354.00356.00348.00352.00119004192400
2015-12-03352.00359.00352.00353.0070002474800

   ※ 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