[3841 JQスタンダード] ジーダット 日足 時系列データ

[3841 JQスタンダード] ジーダット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02977.00977.00950.00958.0064006166300
2016-12-01980.00997.00971.00983.0050004906300
2016-11-30998.00998.00967.00980.0057005598000
2016-11-29997.001005.00980.00980.0060005962200
2016-11-28979.00985.00955.00958.0046004447500
2016-11-25990.001025.00950.00979.001890018731500
2016-11-24983.00999.00983.00984.0068006707600
2016-11-221029.001065.00980.00980.005030051569900
2016-11-211010.001025.00956.00998.003130030858400
2016-11-181093.001173.00981.001020.00197000210266300
2016-11-171009.001009.001009.001009.001600016144000
2016-11-16859.00859.00859.00859.0010085900
2016-11-15864.00864.00849.00849.00200171300
2016-11-14856.00862.00832.00849.0029002452300
2016-11-11867.00883.00863.00867.0017001486600
2016-11-10853.00853.00851.00852.00900766400
2016-11-09890.00892.00804.00835.0040003346800
2016-11-08850.00883.00850.00883.0014001216100
2016-11-07850.00865.00835.00835.0014001188500
2016-11-04847.00855.00846.00855.0020001696800
2016-11-02828.00848.00825.00848.00500415700
2016-11-01868.00884.00868.00883.00400351900
2016-10-31833.00860.00833.00860.0027002293800
2016-10-28829.00829.00829.00829.00200165800
2016-10-27821.00829.00821.00829.00800660400
2016-10-26816.00824.00816.00824.0015001226500
2016-10-25825.00831.00810.00810.00600492200
2016-10-24810.00810.00810.00810.0010081000
2016-10-2100
2016-10-2000
2016-10-19810.00810.00810.00810.0010081000
2016-10-1800
2016-10-17805.00810.00805.00810.00300242000
2016-10-1400
2016-10-13820.00820.00820.00820.0010082000
2016-10-12810.00820.00810.00820.00600487000
2016-10-11805.00819.00805.00819.00700569000
2016-10-0700
2016-10-0600
2016-10-05790.00790.00790.00790.00200158000
2016-10-0400
2016-10-03801.00801.00801.00801.0010080100
2016-09-30799.00799.00799.00799.0020001598000
2016-09-2900
2016-09-28799.00799.00799.00799.0010079900
2016-09-27800.00800.00799.00799.00200159900
2016-09-26813.00813.00808.00808.00900731200
2016-09-23808.00808.00798.00798.00300241400
2016-09-2100
2016-09-20795.00795.00795.00795.0010079500
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-13780.00780.00780.00780.0010078000
2016-09-1200
2016-09-09775.00775.00775.00775.00200155000
2016-09-08771.00771.00771.00771.0013001002300
2016-09-07771.00771.00771.00771.0010077100
2016-09-0600
2016-09-0500
2016-09-02769.00771.00765.00771.00700537700
2016-09-01769.00769.00769.00769.001000769000
2016-08-3100
2016-08-3000
2016-08-29770.00770.00770.00770.00200154000
2016-08-26767.00770.00767.00770.00300230700
2016-08-25768.00768.00767.00767.00400307100
2016-08-24768.00768.00768.00768.0010076800
2016-08-23769.00769.00768.00768.00200153700
2016-08-2200
2016-08-1900
2016-08-18771.00771.00760.00760.0018001377900
2016-08-17781.00788.00780.00780.0016001250100
2016-08-1600
2016-08-1500
2016-08-12800.00800.00800.00800.0010080000
2016-08-1000
2016-08-09802.00802.00802.00802.00200160400
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-02816.00816.00801.00811.00500406000
2016-08-01802.00816.00801.00816.0017001364400
2016-07-29846.00846.00832.00832.00800675400
2016-07-2800
2016-07-27831.00831.00831.00831.0010083100
2016-07-26845.00845.00815.00829.001100912900
2016-07-25835.00848.00835.00845.0035002946500
2016-07-22835.00835.00835.00835.00900751500
2016-07-21836.00840.00836.00836.001000836400
2016-07-2000
2016-07-1900
2016-07-15816.00816.00809.00816.001100893300
2016-07-14830.00830.00815.00816.00300246100
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-07836.00836.00836.00836.0010083600
2016-07-06791.00813.00791.00813.00400321000
2016-07-0500
2016-07-04788.00836.00788.00836.00400329000
2016-07-01789.00789.00789.00789.0010078900
2016-06-3000
2016-06-29781.00788.00760.00788.0021001611400
2016-06-28790.00790.00781.00781.00200157100
2016-06-27800.00800.00741.00790.0063004845900
2016-06-24884.00908.00785.00815.0065005391200
2016-06-23869.00869.00869.00869.00200173800
2016-06-22868.00868.00868.00868.00200173600
2016-06-21869.00869.00868.00868.00200173700
2016-06-2000
2016-06-17838.00900.00838.00870.00500437600
2016-06-16850.00850.00838.00838.001000841600
2016-06-15835.00835.00835.00835.00200167000
2016-06-14858.00858.00848.00848.0012001021500
2016-06-13858.00859.00858.00859.00300257600
2016-06-10863.00865.00863.00865.00400345600
2016-06-09860.00869.00860.00866.001000866400
2016-06-08859.00860.00859.00860.00200171900
2016-06-0700
2016-06-06856.00857.00854.00857.001000855500
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30880.00905.00880.00880.00800710500
2016-05-27846.00899.00846.00870.0038003351300
2016-05-26855.00860.00851.00860.00400342600
2016-05-25851.00889.00851.00855.00700608400
2016-05-24851.00851.00835.00851.0028002349400
2016-05-23848.00861.00848.00851.00400340800
2016-05-2000
2016-05-19845.00850.00842.00842.00500423200
2016-05-18844.00859.00844.00845.00400339300
2016-05-17847.00847.00844.00844.00200169100
2016-05-16851.00851.00846.00847.0012001018600
2016-05-13850.00851.00850.00850.00700595200
2016-05-12860.00860.00852.00852.00800684100
2016-05-11860.00860.00851.00860.00300257100
2016-05-10860.00860.00860.00860.00200172000
2016-05-09833.00923.00833.00860.0015001354200
2016-05-06830.00845.00830.00833.00700585600
2016-05-02840.00840.00831.00840.00400335100
2016-04-2800
2016-04-27869.00869.00869.00869.00200173800
2016-04-26854.00865.00854.00865.00300257300
2016-04-25867.00890.00867.00875.00800701000
2016-04-22867.00867.00867.00867.00200173400
2016-04-21845.00860.00845.00860.00300255300
2016-04-20838.00850.00838.00846.00600507000
2016-04-19840.00840.00840.00840.00200168000
2016-04-18832.00840.00828.00840.0012001000200
2016-04-15828.00845.00828.00841.0013001090600
2016-04-14822.00822.00822.00822.0010082200
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-07822.00836.00817.00822.0013001070200
2016-04-06823.00836.00821.00826.0018001483300
2016-04-05837.00837.00826.00835.001100916800
2016-04-04852.00852.00852.00852.00200170400
2016-04-01852.00852.00852.00852.0010085200
2016-03-3100
2016-03-30866.00866.00852.00852.00300257000
2016-03-29849.00866.00849.00866.00400341700
2016-03-2800
2016-03-25882.00882.00881.00881.00200176300
2016-03-2400
2016-03-23860.00875.00860.00875.00400345500
2016-03-22860.00860.00860.00860.0010086000
2016-03-18865.00871.00865.00868.00500434000
2016-03-17870.00870.00865.00865.0015001299000
2016-03-16880.00880.00880.00880.0010088000
2016-03-15899.00899.00865.00865.00500438400
2016-03-14899.00899.00899.00899.0010089900
2016-03-11910.00910.00885.00899.00400359400
2016-03-10895.00895.00895.00895.0010089500
2016-03-09890.00910.00890.00910.00400359900
2016-03-08884.00899.00884.00899.00300266700
2016-03-07916.00940.00910.00914.0012001109900
2016-03-04887.00916.00887.00916.00700629400
2016-03-03870.00887.00850.00887.0028002449200
2016-03-0200
2016-03-01850.00865.00850.00865.00300258000
2016-02-2900
2016-02-26850.00869.00850.00869.00400342900
2016-02-25849.00849.00849.00849.00200169800
2016-02-2400
2016-02-23840.00840.00840.00840.00200168000
2016-02-22820.00825.00815.00825.0020001639400
2016-02-19802.00820.00802.00820.001000812800
2016-02-18785.00818.00763.00802.0028002195000
2016-02-17805.00805.00788.00788.0017001350700
2016-02-16800.00820.00777.00820.0033002604300
2016-02-15812.00825.00812.00813.0026002131600
2016-02-12790.00804.00747.00804.0069005319600
2016-02-10850.00850.00790.00848.0035002850000
2016-02-09865.00865.00811.00850.0062005189500
2016-02-08865.00865.00865.00865.0010086500
2016-02-05862.00863.00862.00862.00800689700
2016-02-04870.00870.00861.00861.00600520200
2016-02-03891.00891.00875.00880.0022001937000
2016-02-02915.00916.00875.00891.0022001961300
2016-02-01933.00935.00903.00930.0044004058300
2016-01-29955.00960.00927.00960.0027002546600
2016-01-28899.00973.00899.00960.0044004146800
2016-01-27885.00899.00884.00884.00600533600
2016-01-26885.00885.00885.00885.0010088500
2016-01-25885.00885.00870.00885.00400352500
2016-01-2200
2016-01-21873.00880.00850.00855.0033002828000
2016-01-20881.00881.00873.00873.00700615500
2016-01-19900.00900.00871.00881.0013001144900
2016-01-18900.00900.00900.00900.0010090000
2016-01-15910.00910.00900.00900.00300272000
2016-01-14931.00931.00900.00910.0017001545300
2016-01-1300
2016-01-12942.00942.00931.00931.00800751400
2016-01-08939.00939.00931.00931.00500468700
2016-01-07934.00937.00910.00937.00500462800
2016-01-06920.00929.00920.00929.00600554700
2016-01-05909.00920.00909.00920.00600546500
2016-01-04916.00920.00905.00910.0012001092200
2015-12-30926.00930.00916.00916.0016001475600
2015-12-29900.00909.00900.00901.00700632000
2015-12-28892.00892.00892.00892.00400356800
2015-12-25886.00890.00879.00884.0014001238900
2015-12-24871.00898.00865.00878.0033002891300
2015-12-22920.00920.00851.00872.001320011634600
2015-12-21943.00943.00905.00920.0040003683300
2015-12-18941.00951.00941.00945.00500473900
2015-12-17940.00940.00940.00940.00200188000
2015-12-16950.00960.00936.00936.0023002185400
2015-12-15951.00960.00950.00951.001000954900
2015-12-14967.00967.00940.00952.0013001240600
2015-12-11972.00972.00972.00972.0010097200
2015-12-10979.00979.00950.00965.0035003385700
2015-12-09981.00981.00981.00981.0010098100
2015-12-08990.00990.00983.00983.00300295600
2015-12-071000.001020.001000.001000.0028002815000
2015-12-04978.00979.00978.00979.00200195700
2015-12-03980.00980.00980.00980.0010098000
2015-12-02978.00995.00978.00986.00700693700
2015-12-01986.001000.00986.00995.00900895100
2015-11-30983.00983.00983.00983.00200196600
2015-11-27990.00990.00990.00990.0010099000
2015-11-26978.00993.00978.00993.00300295600

   ※ 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