[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 
2017-05-261260.001268.001258.001258.0030003788000
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
2016-09-15948.00959.00911.00930.001310012216900
2016-09-14973.00983.00940.00963.001810017417900
2016-09-13975.00979.00931.00963.001830017578500
2016-09-12923.00970.00922.00962.002210021002200
2016-09-09893.00934.00892.00925.001530013996700
2016-09-08875.00910.00870.00894.001560013903700
2016-09-07852.00875.00852.00875.001220010520200
2016-09-06857.00860.00853.00858.0069005915200
2016-09-05854.00869.00854.00860.0059005074900
2016-09-02857.00859.00851.00859.0048004103400
2016-09-01862.00862.00857.00858.0053004556700
2016-08-31870.00870.00849.00862.0087007474000
2016-08-30867.00878.00866.00878.0039003387000
2016-08-29875.00880.00863.00880.001730015020700
2016-08-26873.00889.00873.00885.0040003523700
2016-08-25877.00886.00863.00886.0065005697800
2016-08-24855.00870.00855.00863.0019001639200
2016-08-23854.00860.00852.00856.0024002055600
2016-08-22860.00865.00850.00851.0055004690700
2016-08-19859.00859.00849.00850.0029002474400
2016-08-18854.00856.00849.00850.0039003323800
2016-08-17852.00859.00850.00859.0048004093000
2016-08-16853.00856.00850.00854.0035002984100
2016-08-15855.00878.00848.00858.0091007831400
2016-08-12856.00856.00840.00841.0032002695500
2016-08-10845.00846.00841.00841.0043003620500
2016-08-09840.00850.00840.00850.0056004717700
2016-08-08862.00870.00841.00842.001370011682200
2016-08-05870.00876.00862.00866.0059005115100
2016-08-04877.00900.00870.00877.0092008094700
2016-08-03884.00890.00880.00880.0078006888200
2016-08-02878.00930.00878.00894.001400012566300
2016-08-01885.00885.00860.00874.002450021437800
2016-07-29829.00857.00812.00857.00110009096000
2016-07-28826.00835.00826.00829.0053004400500
2016-07-27829.00838.00828.00830.0055004582300
2016-07-26840.00843.00827.00827.0064005336500
2016-07-25851.00851.00842.00842.0050004238600
2016-07-22853.00853.00830.00842.0037003100800
2016-07-21848.00855.00845.00847.0079006711000
2016-07-20844.00844.00821.00829.0077006417800
2016-07-19824.00839.00820.00829.0059004875800
2016-07-15858.00858.00822.00828.001380011517300
2016-07-14871.00874.00855.00858.0086007429300
2016-07-13859.00877.00854.00869.00106009145000
2016-07-12845.00852.00845.00852.00115009758900
2016-07-11840.00849.00835.00842.0035002938400
2016-07-08827.00828.00816.00825.0052004276000
2016-07-07837.00850.00827.00827.0032002674100
2016-07-06850.00850.00827.00837.0061005088400
2016-07-05866.00867.00858.00859.0045003875200
2016-07-04865.00885.00864.00879.0084007346200
2016-07-01842.00860.00842.00851.0064005455000
2016-06-30836.00864.00836.00840.001270010811100
2016-06-29813.00835.00809.00824.002770022767700
2016-06-28819.00821.00789.00811.00115009220000
2016-06-27804.00820.00796.00812.001480011939900
2016-06-24872.00873.00750.00784.004650037184000
2016-06-23869.00871.00856.00865.0084007259100
2016-06-22882.00890.00874.00877.0056004935700
2016-06-21880.00902.00876.00881.0067005948500
2016-06-20866.00890.00866.00879.001180010327400
2016-06-17879.00885.00862.00866.001360011883600
2016-06-16928.00928.00840.00856.003210028089000
2016-06-15931.00935.00917.00928.0097008995900
2016-06-141000.001000.00931.00942.002950028286500
2016-06-131024.001027.00996.00998.001300013099100
2016-06-101011.001022.001011.001017.0030003051700
2016-06-091013.001021.001011.001011.0050005072500
2016-06-081025.001025.001007.001008.0082008320100
2016-06-071042.001042.001022.001024.0062006374400
2016-06-061035.001035.001021.001035.0077007913000
2016-06-031039.001040.001021.001039.0059006091700
2016-06-021044.001044.001021.001029.00990010213400
2016-06-011029.001048.001025.001032.001340013924000
2016-05-311024.001042.001016.001037.001400014453200
2016-05-301001.001015.001001.001015.0088008872400
2016-05-271009.001015.001004.001006.001260012707000
2016-05-261017.001023.001001.001007.001470014822700
2016-05-251023.001023.001001.001010.003020030661600
2016-05-24998.001025.00998.001001.002540025480000
2016-05-231005.001029.001005.001009.001640016669100

   ※ 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