[3848 JQスタンダード] データ・アプリケーション 日足 時系列データ

[3848 JQスタンダード] データ・アプリケーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221740.001745.001702.001724.00790013650000
2017-09-211701.001725.001698.001700.0055009379000
2017-09-201665.001845.001655.001699.004400076375600
2017-09-191641.001671.001641.001665.0053008763900
2017-09-151621.001638.001619.001629.0051008296900
2017-09-141654.001661.001642.001652.0055009101900
2017-09-131642.001665.001642.001654.0027004461400
2017-09-121678.001697.001624.001635.0055009161000
2017-09-111589.001635.001589.001618.0033005327600
2017-09-081586.001586.001555.001565.0011001721000
2017-09-071548.001574.001548.001571.0019002972600
2017-09-061518.001561.001500.001545.00990015095300
2017-09-051624.001624.001544.001544.00690010890800
2017-09-041651.001664.001608.001624.0036005865400
2017-09-011694.001694.001645.001646.0028004655400
2017-08-311618.001732.001600.001694.001850030408900
2017-08-301691.001691.001624.001644.001260020718400
2017-08-291740.001748.001685.001691.00650011172300
2017-08-281749.001760.001735.001753.00890015501100
2017-08-251765.001773.001725.001773.001110019463200
2017-08-241783.001794.001760.001770.00790014043400
2017-08-231771.001785.001752.001774.001090019311200
2017-08-221720.001749.001720.001749.00650011313900
2017-08-211644.001715.001644.001715.001000016922400
2017-08-181674.001680.001618.001637.00900014894200
2017-08-171707.001718.001690.001714.001030017602200
2017-08-161680.001718.001672.001700.002080035362100
2017-08-151592.001702.001588.001640.001610026610600
2017-08-141528.001570.001520.001560.00940014551400
2017-08-101597.001620.001576.001577.003200050977900
2017-08-091540.001579.001533.001579.002640040929400
2017-08-081411.001520.001411.001511.003030044294800
2017-08-071451.001451.001401.001439.005710081857300
2017-08-041318.001340.001305.001340.0061008065100
2017-08-031319.001343.001319.001335.0044005852200
2017-08-021320.001329.001304.001321.00770010109700
2017-08-011352.001366.001300.001320.001520020411500
2017-07-311355.001363.001355.001358.0019002579900
2017-07-281361.001365.001353.001365.0033004488700
2017-07-271352.001361.001349.001360.0040005428500
2017-07-261365.001378.001323.001352.001020013801700
2017-07-251354.001380.001353.001362.0063008587600
2017-07-241354.001354.001342.001354.0052007024000
2017-07-211357.001358.001339.001354.0025003371900
2017-07-201333.001352.001333.001345.0033004431700
2017-07-191325.001354.001325.001345.0051006835500
2017-07-181352.001357.001325.001345.00800010777000
2017-07-141330.001337.001322.001322.00760010089200
2017-07-131343.001349.001336.001343.0059007914500
2017-07-121356.001361.001333.001343.00870011776000
2017-07-111365.001373.001356.001357.00740010084300
2017-07-101368.001381.001368.001369.0060008236400
2017-07-071372.001385.001365.001371.0052007140900
2017-07-061385.001414.001383.001390.001780024922600
2017-07-051367.001367.001358.001363.0033004501800
2017-07-041382.001382.001320.001346.00870011824500
2017-07-031398.001399.001375.001388.001800025045600
2017-06-301375.001397.001362.001397.002400032998800
2017-06-291371.001450.001342.001368.005070069950400
2017-06-281250.001285.001250.001281.001120014245400
2017-06-271235.001269.001235.001265.0073009107700
2017-06-261231.001244.001231.001242.0052006439000
2017-06-231240.001249.001226.001226.0026003215300
2017-06-221236.001245.001230.001245.0026003208500
2017-06-211246.001250.001240.001240.0014001743600
2017-06-201252.001254.001246.001250.0034004255700
2017-06-191217.001246.001217.001246.00870010717900
2017-06-161214.001239.001214.001216.001120013662000
2017-06-151208.001208.001200.001206.0038004579200
2017-06-141210.001210.001200.001208.0030003612300
2017-06-131204.001214.001200.001209.0021002534600
2017-06-121194.001204.001194.001202.0012001437700
2017-06-091209.001209.001186.001194.0074008840600
2017-06-081177.001200.001177.001194.0038004502200
2017-06-071211.001211.001200.001200.0034004103500
2017-06-061223.001240.001194.001200.001590019202700
2017-06-051240.001245.001225.001245.0071008762700
2017-06-021243.001244.001231.001240.0046005698900
2017-06-011231.001247.001231.001243.0047005827900
2017-05-311228.001257.001228.001236.00890011049700
2017-05-301240.001240.001229.001235.0053006544400
2017-05-291267.001267.001231.001240.00920011432500
2017-05-261260.001268.001258.001258.0030003788000
2017-05-251250.001260.001243.001260.0061007627800
2017-05-241241.001248.001236.001248.0044005456800
2017-05-231235.001249.001235.001241.0057007084100
2017-05-221224.001240.001211.001238.001130013903800
2017-05-191205.001228.001205.001224.0055006684700
2017-05-181193.001222.001193.001219.0046005592700
2017-05-171230.001230.001209.001227.0021002561200
2017-05-161199.001230.001197.001230.0058006993300
2017-05-151188.001195.001170.001186.001030012210100
2017-05-121150.001161.001115.001128.001300014902200
2017-05-111187.001187.001150.001150.0057006666100
2017-05-101193.001198.001183.001187.0044005237200
2017-05-091204.001204.001192.001193.0070008372800
2017-05-081198.001215.001191.001208.0028003376300
2017-05-021210.001212.001188.001202.0038004544500
2017-05-011204.001215.001204.001215.0024002914900
2017-04-281217.001221.001215.001215.0071008644000
2017-04-271220.001220.001217.001217.00600731100
2017-04-261207.001222.001205.001215.0057006908100
2017-04-251206.001207.001198.001200.0020002406200
2017-04-241194.001201.001188.001200.0055006584300
2017-04-211198.001198.001176.001183.0045005330800
2017-04-201193.001198.001193.001198.0031003707100
2017-04-191198.001208.001191.001198.0049005866300
2017-04-181166.001201.001153.001198.0055006502100
2017-04-171170.001170.001156.001166.0010001162300
2017-04-141172.001172.001156.001156.0031003608500
2017-04-131160.001177.001159.001170.001000011684500
2017-04-121144.001160.001114.001147.001870021380500
2017-04-111129.001149.001112.001144.0053005997900
2017-04-101129.001131.001115.001122.0054006089000
2017-04-071124.001124.001020.001106.0057006145200
2017-04-061125.001125.001097.001102.0048005305600
2017-04-051125.001125.001113.001125.0026002914400
2017-04-041113.001125.001104.001110.001090012159000
2017-04-031125.001127.001109.001112.0031003465500
2017-03-311133.001133.001123.001123.0016001800000
2017-03-301127.001129.001119.001122.0029003257300
2017-03-291122.001126.001120.001126.0035003929700
2017-03-281113.001125.001113.001122.0046005148000
2017-03-271111.001120.001109.001113.0069007682400
2017-03-241105.001120.001105.001117.0076008450500
2017-03-231091.001109.001091.001109.0082009009100
2017-03-221105.001105.001088.001099.0072007911600
2017-03-211113.001119.001100.001107.001380015282400
2017-03-171150.001150.001118.001120.002090023629000
2017-03-161145.001156.001145.001152.0063007228300
2017-03-151180.001180.001123.001145.002210025680600
2017-03-141170.001170.001160.001170.001410016427000
2017-03-131178.001178.001170.001171.0069008094400
2017-03-101178.001181.001177.001178.0022002593100
2017-03-091174.001178.001172.001172.0047005520900
2017-03-081181.001185.001177.001178.0038004487400
2017-03-071176.001190.001176.001182.0072008519800
2017-03-061180.001192.001180.001183.0047005569700
2017-03-031180.001185.001175.001175.0056006598900
2017-03-021180.001189.001179.001180.0049005786200
2017-03-011188.001188.001166.001182.001520017933100
2017-02-281186.001192.001185.001187.00850010088800
2017-02-271192.001199.001192.001192.0077009191900
2017-02-241199.001200.001191.001192.00970011595600
2017-02-231208.001208.001198.001199.0078009367600
2017-02-221210.001210.001200.001200.001270015285100
2017-02-211200.001205.001192.001201.00970011618600
2017-02-201185.001195.001185.001195.001240014735400
2017-02-171198.001198.001187.001191.0058006910900
2017-02-161197.001197.001189.001190.0056006680000
2017-02-151220.001220.001193.001195.001440017273300
2017-02-141200.001213.001194.001197.0074008891600
2017-02-131208.001216.001189.001199.001010012111900
2017-02-101212.001216.001185.001201.001950023547800
2017-02-091217.001237.001210.001210.0073008901100
2017-02-081203.001229.001203.001221.001930023342600
2017-02-071278.001278.001200.001220.002480030524400
2017-02-061300.001300.001265.001270.004300055140600
2017-02-031381.001390.001372.001390.001030014243200
2017-02-021377.001381.001350.001374.001350018508200
2017-02-011401.001401.001363.001377.002680036949700
2017-01-311469.001469.001396.001411.002010028569600
2017-01-301468.001477.001427.001445.001880027301200
2017-01-271420.001442.001398.001431.002290032499000
2017-01-261401.001422.001384.001405.002260031697700
2017-01-251380.001420.001373.001408.003240045316400
2017-01-241360.001376.001346.001368.002000027250500
2017-01-231326.001375.001324.001363.003270044202300
2017-01-201320.001336.001305.001319.001590020896800
2017-01-191290.001314.001287.001314.002360030780500
2017-01-181239.001286.001239.001284.00860010849900
2017-01-171240.001268.001237.001252.001170014621800
2017-01-161233.001248.001218.001239.00870010727700
2017-01-131218.001233.001212.001233.0058007087800
2017-01-121225.001240.001215.001218.0062007592800
2017-01-111252.001252.001220.001224.0052006410300
2017-01-101231.001240.001210.001222.002590031489700
2017-01-061256.001256.001223.001242.001400017306100
2017-01-051227.001279.001227.001256.0070008789700
2017-01-041216.001238.001216.001226.0056006865800
2016-12-301215.001238.001214.001226.0043005268800
2016-12-291241.001260.001226.001229.0056006950900
2016-12-281200.001247.001200.001241.0055006793700
2016-12-271173.001216.001173.001200.001220014554600
2016-12-261170.001179.001154.001173.001080012606300
2016-12-221180.001191.001175.001177.001130013339600
2016-12-211180.001212.001180.001189.001220014589300
2016-12-201152.001175.001152.001173.0036004194000
2016-12-191200.001200.001156.001164.001640019329100
2016-12-161203.001208.001189.001194.0058006924300
2016-12-151216.001221.001204.001204.00970011754800
2016-12-141234.001234.001216.001224.001080013224200
2016-12-131215.001250.001212.001236.0079009715000
2016-12-121200.001246.001200.001215.001260015354200
2016-12-091173.001220.001168.001200.001490017745000
2016-12-081215.001227.001170.001185.002870034390300
2016-12-071239.001245.001215.001219.001820022295400
2016-12-061284.001284.001226.001250.002810035116400
2016-12-051304.001304.001270.001284.002150027610200
2016-12-021347.001377.001300.001320.002370031448900
2016-12-011376.001400.001353.001359.001390019168700
2016-11-301356.001379.001336.001365.001350018344800
2016-11-291384.001384.001351.001364.001160015809500
2016-11-281350.001383.001337.001383.001870025340800
2016-11-251471.001522.001334.001365.00139000199603600
2016-11-241318.001475.001318.001441.0093900132154200
2016-11-221359.001363.001296.001314.004350057282700
2016-11-211437.001437.001320.001357.004410060693200
2016-11-181411.001455.001401.001407.004890069496700
2016-11-171391.001419.001382.001414.003900054730200
2016-11-161465.001490.001402.001418.0087200125959400
2016-11-151330.001433.001330.001430.006570091453900
2016-11-141325.001445.001312.001353.00278500380433600
2016-11-111259.001310.001230.001280.00108500138107400
2016-11-101278.001290.001240.001259.002290028908500
2016-11-091310.001310.001111.001218.006890083086900
2016-11-081280.001329.001266.001281.004050052459700
2016-11-071200.001280.001166.001260.003950049264800
2016-11-041171.001250.001155.001187.002630031256900
2016-11-021290.001290.001186.001200.006060073748100
2016-11-011320.001320.001244.001272.00118300152298200
2016-10-311300.001416.001269.001350.00375500509275400
2016-10-281190.001258.001171.001189.00182600220134900
2016-10-271124.001369.001123.001200.00703200896325900
2016-10-261158.001225.001087.001095.00111900128651600
2016-10-251151.001279.001151.001178.00637200767554100
2016-10-241000.001136.00995.001136.00107600117046200
2016-10-21979.00998.00971.00986.001660016312900
2016-10-20963.00979.00955.00979.0068006590700
2016-10-19930.00972.00930.00949.003300031436200
2016-10-18931.00946.00922.00922.0079007336500
2016-10-17918.00939.00918.00931.0052004839300
2016-10-14915.00925.00911.00925.0043003935800
2016-10-13927.00928.00912.00915.0053004876500
2016-10-12935.00941.00925.00925.0024002240800
2016-10-11931.00946.00920.00929.0078007262300
2016-10-07935.00946.00929.00929.0015001403200
2016-10-06939.00940.00929.00939.0050004676600
2016-10-05932.00948.00928.00934.0069006440500
2016-10-04935.00945.00932.00934.0022002065500
2016-10-03950.00964.00930.00935.002380022423800
2016-09-30953.00965.00946.00961.0062005901100
2016-09-29955.00967.00950.00965.0064006138300
2016-09-28950.00959.00950.00953.0081007725100
2016-09-27942.00960.00942.00950.0078007397700
2016-09-26950.00950.00931.00946.0071006707000
2016-09-23922.00933.00920.00927.0087008032200
2016-09-21914.00930.00911.00922.0046004235400
2016-09-20918.00934.00916.00918.0037003402900
2016-09-16960.00960.00914.00929.001240011532900

   ※ 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