[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 
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
2016-05-201011.001025.00950.00990.004960048973900
2016-05-19985.001020.00980.00996.002720027116300
2016-05-181005.001011.00980.00982.003550035329000
2016-05-171043.001043.001000.001010.001250012702200
2016-05-161064.001065.001010.001013.003160032708900
2016-05-131105.001130.001061.001064.007820084547800
2016-05-121120.001133.001103.001112.004660052101300
2016-05-111089.001154.001086.001132.00100200112259100
2016-05-101273.001288.001239.001268.001440018205500
2016-05-091213.001262.001191.001249.00920011284000
2016-05-061210.001226.001191.001213.0066007998800
2016-05-021152.001210.001152.001206.001070012586100
2016-04-281232.001262.001201.001231.002000024432400
2016-04-271240.001257.001207.001245.001430017636700
2016-04-261293.001293.001206.001240.003750047135300
2016-04-251340.001340.001301.001323.002140028378400
2016-04-221374.001380.001342.001355.002640035924800
2016-04-211312.001375.001290.001374.004080054425200
2016-04-201304.001319.001286.001286.001140014841300
2016-04-191270.001322.001259.001322.002140027645900
2016-04-181298.001298.001235.001240.001020012894300
2016-04-151270.001305.001255.001300.001490019317500
2016-04-141289.001312.001278.001300.002580033468300
2016-04-131244.001288.001226.001283.001960024804300
2016-04-121220.001260.001215.001215.001660020594600
2016-04-111192.001231.001175.001211.002210026369400
2016-04-081130.001183.001122.001166.001830020973000
2016-04-071134.001195.001134.001160.001180013775400
2016-04-061141.001173.001107.001164.002450027907000
2016-04-051240.001240.001107.001163.004180048186300
2016-04-041245.001271.001245.001252.001150014430900
2016-04-011369.001374.001219.001263.003940050974300
2016-03-311446.001459.001350.001389.003420048057300
2016-03-301400.001490.001390.001466.003680053305000
2016-03-291393.001460.001311.001412.005020070208200
2016-03-281416.001420.001344.001361.005860081354000
2016-03-251237.001330.001236.001330.004730061099400
2016-03-241233.001233.001204.001220.0076009263900
2016-03-231232.001233.001216.001233.0064007828700
2016-03-221220.001245.001220.001238.0073008995000
2016-03-181212.001232.001207.001222.0051006213200
2016-03-171230.001257.001212.001216.0078009637600
2016-03-161225.001243.001220.001227.001010012419200
2016-03-151271.001275.001221.001230.002040025230500
2016-03-141236.001273.001236.001270.001150014436400
2016-03-111235.001241.001222.001236.0077009481200
2016-03-101235.001262.001235.001250.0070008727500
2016-03-091236.001236.001200.001232.001440017495600
2016-03-081297.001300.001205.001264.002400029984100
2016-03-071257.001328.001251.001287.002640034137400
2016-03-041248.001255.001222.001237.001240015357300
2016-03-031298.001298.001240.001250.001690021391300
2016-03-021244.001340.001244.001282.004040051768700
2016-03-011145.001268.001140.001268.004090049073500
2016-02-291131.001188.001131.001145.002050023770800
2016-02-261167.001167.001129.001130.001090012552500
2016-02-251095.001170.001095.001137.001970022431200
2016-02-241085.001113.001073.001095.001210013169900
2016-02-231161.001176.001106.001108.001910021533300
2016-02-221102.001174.001102.001163.001180013539300
2016-02-191120.001120.001089.001120.0055006068500
2016-02-181120.001143.001114.001129.001630018431800
2016-02-171094.001151.001070.001084.002450027177700
2016-02-161092.001170.001090.001124.002580029169100
2016-02-151070.001100.001030.001091.004670049799500
2016-02-121020.001060.00985.001005.008740088712900
2016-02-101208.001244.001083.001140.005040057558700
2016-02-091260.001260.001178.001178.004990060846100
2016-02-081305.001352.001298.001341.003360044390800
2016-02-051461.001491.001271.001365.007170097605500
2016-02-041596.001596.001501.001501.001900029300700
2016-02-031570.001590.001552.001576.001890029677700
2016-02-021595.001639.001593.001625.001740028094100
2016-02-011603.001642.001583.001635.002710043724600
2016-01-291515.001564.001455.001564.002840042794300
2016-01-281562.001579.001521.001526.001910029412900
2016-01-271520.001580.001505.001533.002980045792200
2016-01-261415.001515.001406.001464.003690054194200
2016-01-251398.001469.001363.001467.002950041840900
2016-01-221305.001388.001291.001353.003790050449900
2016-01-211349.001400.001235.001263.0089000117630700
2016-01-201495.001525.001366.001375.005300076135800
2016-01-191463.001535.001439.001535.003010044449700
2016-01-181350.001498.001335.001472.005810081307000
2016-01-151561.001574.001490.001495.005630086123800
2016-01-141570.001570.001502.001557.0068200104982600
2016-01-131629.001680.001600.001667.004300070513600
2016-01-121690.001703.001551.001601.00109400176523300
2016-01-081663.001749.001661.001714.004680079591400
2016-01-071685.001737.001670.001689.003450058557400
2016-01-061749.001749.001686.001693.003800064791100
2016-01-051710.001766.001680.001755.003120053817800
2016-01-041740.001791.001701.001728.003820066510500
2015-12-301782.001787.001748.001775.002460043365800
2015-12-291741.001790.001717.001780.002020035471700
2015-12-281657.001792.001657.001777.003970069338200
2015-12-251660.001691.001640.001647.004640077040900
2015-12-241681.001710.001650.001654.004900082020800
2015-12-221700.001719.001668.001681.003690062371400
2015-12-211805.001805.001691.001723.004620080061600
2015-12-181781.001867.001775.001805.004240077035400
2015-12-171799.001824.001765.001809.003460062136500
2015-12-161760.001776.001725.001740.002720047601300
2015-12-151776.001833.001710.001718.0078300138943500
2015-12-141688.001744.001674.001736.005480093224700
2015-12-111721.001772.001715.001728.003830066574700
2015-12-101688.001749.001685.001737.004090069934200
2015-12-091759.001811.001731.001739.004070071720200
2015-12-081868.001868.001763.001799.0063300113848500
2015-12-071893.001925.001852.001854.003520066496500
2015-12-041871.001919.001858.001870.003600067778500
2015-12-031991.001991.001857.001917.00115900220767700
2015-12-022042.002047.001975.001994.0079000158377800
2015-12-011964.002060.001956.002057.0086800175409100
2015-11-301890.002019.001870.001986.00134200262749400
2015-11-271885.001899.001806.001887.0084300156371500
2015-11-261880.001925.001877.001899.0078100148198500

   ※ 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