[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 
2017-03-271146.001147.001069.001069.0035003897600
2017-03-241056.001130.001056.001130.0042004515600
2017-03-231089.001100.001081.001081.0035003793100
2017-03-221136.001136.001098.001103.0030003333800
2017-03-211136.001136.001101.001127.0016001779700
2017-03-171122.001180.001115.001115.0067007583500
2017-03-161190.001190.001128.001128.00910010476700
2017-03-151098.001330.001098.001151.006560079336500
2017-03-141081.001097.001071.001089.0027002942800
2017-03-131100.001100.001081.001083.0011001196900
2017-03-101100.001110.001100.001102.0018001989300
2017-03-091125.001125.001100.001106.0040004464500
2017-03-081100.001138.001100.001125.0070007861600
2017-03-071049.001104.001049.001090.0085009255500
2017-03-061044.001044.001043.001044.00500521900
2017-03-031050.001055.001042.001054.0019001994700
2017-03-021100.001100.001056.001061.0032003465500
2017-03-011062.001094.001060.001090.0012001285000
2017-02-281080.001095.001060.001062.0025002679100
2017-02-271090.001092.001080.001090.0047005122800
2017-02-241065.001085.001057.001075.0057006126300
2017-02-231061.001082.001056.001065.0037003949400
2017-02-221084.001084.001058.001061.001090011655200
2017-02-211070.001072.001044.001056.001880019958000
2017-02-201162.001173.001040.001040.00129800145207300
2017-02-17962.001114.00962.001114.006660071748500
2017-02-16961.00964.00961.00964.0011001059200
2017-02-15961.00961.00961.00961.00300288300
2017-02-14958.00960.00958.00960.00700671800
2017-02-13960.00960.00960.00960.00200192000
2017-02-10962.00962.00959.00960.0019001824800
2017-02-09959.00960.00959.00960.00300287900
2017-02-08955.00960.00955.00959.0014001339900
2017-02-07956.00959.00955.00959.00600574100
2017-02-06956.00956.00955.00956.0019001815700
2017-02-03949.00955.00949.00955.00500475100
2017-02-02944.00949.00944.00949.00300284200
2017-02-01950.00950.00950.00950.0010095000
2017-01-31946.00956.00942.00956.00400379000
2017-01-30951.00961.00951.00961.0015001428200
2017-01-27958.00971.00957.00970.0011001063400
2017-01-26974.00974.00956.00971.00500484600
2017-01-25962.00962.00957.00960.0025002399500
2017-01-24926.00940.00925.00939.0014001301100
2017-01-23934.00939.00934.00939.0012001121800
2017-01-2000
2017-01-19950.00959.00940.00943.0030002845000
2017-01-18998.00998.00964.00964.0062006054000
2017-01-17997.001000.00981.00987.0053005264800
2017-01-16977.00988.00977.00982.0038003742100
2017-01-13966.00967.00960.00967.0015001446900
2017-01-12969.00969.00956.00966.0011001057600
2017-01-11958.00975.00946.00960.0030002879800
2017-01-10952.00958.00949.00958.0021002001700
2017-01-06925.00934.00920.00934.00800739900
2017-01-05925.00935.00925.00935.00500464500
2017-01-04935.00935.00925.00935.0013001213700
2016-12-30915.00925.00915.00925.00200184000
2016-12-29925.00928.00917.00920.0028002578500
2016-12-28888.00920.00888.00910.0048004350800
2016-12-27870.00889.00870.00889.0037003241900
2016-12-26878.00880.00878.00878.0051004483000
2016-12-22892.00892.00875.00886.0031002739700
2016-12-21903.00906.00891.00894.0034003056400
2016-12-20906.00906.00903.00903.0018001629000
2016-12-19920.00926.00906.00910.0023002097700
2016-12-16920.00933.00920.00920.0017001565300
2016-12-15936.00936.00906.00929.0017001558500
2016-12-14931.00936.00931.00936.00600560000
2016-12-13910.00927.00910.00927.0021001931100
2016-12-12902.00910.00902.00910.00700636200
2016-12-09901.00916.00899.00902.0039003523300
2016-12-08933.00933.00905.00916.0025002284800
2016-12-07922.00939.00922.00938.00800745400
2016-12-06920.00955.00890.00931.001610014759600
2016-12-05953.00960.00922.00934.0043004059200
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

   ※ 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