[3851 JQスタンダード] 日本一ソフトウェア 日足 時系列データ

[3851 JQスタンダード] 日本一ソフトウェア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201560.001576.001540.001553.0069600108261300
2017-10-191565.001585.001557.001557.0067200105476300
2017-10-181570.001585.001556.001561.005070079316600
2017-10-171565.001595.001553.001582.0087900137951800
2017-10-161590.001590.001550.001552.0064300100315500
2017-10-131600.001600.001563.001588.006340099878000
2017-10-121580.001612.001570.001595.0070300111927900
2017-10-111615.001615.001555.001555.00136800216837300
2017-10-101611.001632.001600.001609.0069600112058800
2017-10-061633.001647.001602.001611.00140500227053500
2017-10-051629.001673.001600.001665.00119900195968600
2017-10-041645.001654.001601.001629.0076100123275900
2017-10-031621.001645.001617.001637.005850095472700
2017-10-021595.001639.001595.001634.0066000106979900
2017-09-291593.001614.001591.001609.004200067231400
2017-09-281640.001640.001596.001608.006060097543700
2017-09-271582.001633.001578.001620.004550073348200
2017-09-261596.001601.001572.001586.004500071497500
2017-09-251569.001630.001569.001603.0076100122101700
2017-09-221660.001661.001577.001585.00143100229215900
2017-09-211652.001703.001642.001656.00124100207229700
2017-09-201701.001711.001654.001665.00125600210613800
2017-09-191649.001692.001634.001691.00145800243875700
2017-09-151542.001629.001532.001629.0093000148062700
2017-09-141601.001619.001540.001560.0099500156659500
2017-09-131640.001640.001598.001602.0081200130884100
2017-09-121621.001645.001600.001628.0083900135969900
2017-09-111598.001627.001586.001607.0097500156123300
2017-09-081536.001573.001530.001568.0088100136986500
2017-09-071573.001599.001523.001548.00113900177544100
2017-09-061490.001614.001488.001562.00182000282514100
2017-09-051675.001694.001523.001561.00283000451009900
2017-09-041745.001745.001657.001677.00212300358989900
2017-09-011790.001800.001735.001761.00138900244657600
2017-08-311774.001804.001774.001788.00124700223062000
2017-08-301820.001860.001736.001778.00367800659210400
2017-08-291755.001825.001722.001796.00305000543933200
2017-08-281735.001798.001729.001793.00290800516117700
2017-08-251755.001790.001711.001715.00193700336682300
2017-08-241721.001772.001686.001771.00231900403350400
2017-08-231691.001734.001657.001734.00263700448537900
2017-08-221620.001676.001617.001643.00148500244798700
2017-08-211652.001682.001610.001617.00180900296657500
2017-08-181653.001700.001640.001661.00220700367388300
2017-08-171736.001807.001695.001716.00434800760746700
2017-08-161682.001749.001670.001740.00286400493241800
2017-08-151633.001714.001616.001705.00544100906161100
2017-08-141520.001724.001484.001665.007798001253394400
2017-08-101590.001603.001501.001541.00239300368930800
2017-08-091572.001596.001522.001580.00213600331584300
2017-08-081528.001612.001526.001572.00215100337267400
2017-08-071585.001607.001546.001560.00218900345850400
2017-08-041562.001642.001559.001625.00197200317582700
2017-08-031600.001608.001526.001600.00291500458711900
2017-08-021590.001660.001581.001622.00342600553362900
2017-08-011660.001670.001494.001550.007674001200993600
2017-07-311689.001702.001626.001681.00413900688652200
2017-07-281790.001801.001683.001707.00420500727899200
2017-07-271823.001853.001785.001800.00398100722441800
2017-07-261750.001863.001750.001823.006467001169267800
2017-07-251742.001854.001734.001788.009276001673877300
2017-07-241806.001807.001715.001724.005972001045487300
2017-07-211859.001865.001780.001800.00528800960447800
2017-07-201955.001965.001820.001850.008511001607364500
2017-07-191936.002040.001915.001977.0019690003912951500
2017-07-182057.002068.001920.001965.0015286003032853000
2017-07-142031.002089.001940.002056.0013662002764942600
2017-07-132083.002174.002050.002051.009993002105366100
2017-07-122058.002210.002051.002110.0021283004543652900
2017-07-112096.002142.002042.002070.0013563002835205600
2017-07-101980.002119.001926.002100.0017196003501192600
2017-07-071893.002014.001885.001924.0011404002209911900
2017-07-062050.002097.001863.001894.0016865003307756500
2017-07-052128.002280.002050.002086.0032663007025013000
2017-07-042070.002240.001938.002124.00579310012152089300
2017-07-031733.002196.001718.002114.001249330025718206400
2017-06-301466.001796.001450.001796.0013535002249097500
2017-06-291500.001508.001432.001496.00280000413962500
2017-06-281526.001527.001418.001429.00360500531316100
2017-06-271530.001559.001500.001545.00298500455198700
2017-06-261497.001592.001487.001545.009063001400000600
2017-06-231600.001620.001450.001467.00646600981393700
2017-06-221628.001692.001600.001618.00522000859704900
2017-06-211600.001633.001578.001588.00200400320836000
2017-06-201630.001662.001570.001593.00322100517142000
2017-06-191525.001645.001516.001645.00254500405232300
2017-06-161544.001588.001528.001550.00256800399939500
2017-06-151570.001608.001521.001547.00378500588461000
2017-06-141660.001706.001554.001584.00530000859033400
2017-06-131701.001742.001610.001634.00496500833092900
2017-06-121785.001797.001705.001722.006430001125371400
2017-06-091770.001841.001725.001833.007977001432199800
2017-06-081780.001829.001722.001749.0010027001780600000
2017-06-071700.001759.001658.001722.006964001186752100
2017-06-061697.001883.001635.001733.0024427004279164800
2017-06-051530.001647.001510.001636.00519200832437200
2017-06-021630.001644.001522.001522.00447100701363900
2017-06-011573.001618.001550.001602.00441300699005100
2017-05-311680.001764.001594.001607.0011288001888393300
2017-05-301691.001718.001565.001650.0018111002968990400
2017-05-291450.001620.001420.001571.0022399003451864900
2017-05-261324.001382.001305.001330.00288400386361400
2017-05-251339.001445.001334.001345.00669800930107800
2017-05-241265.001339.001260.001339.00279100363639200
2017-05-231299.001305.001241.001260.00243500308611000
2017-05-221346.001370.001291.001299.00337500447575000
2017-05-191293.001342.001247.001290.00509400658635300
2017-05-181196.001280.001185.001279.00445100552516100
2017-05-171198.001229.001183.001225.00277500334490000
2017-05-161130.001236.001126.001220.0014482001718967300
2017-05-151102.001102.001102.001102.003670040443400
2017-05-12968.00978.00950.00952.00112300108081900
2017-05-11973.00985.00960.00979.007130069466200
2017-05-10976.00983.00949.00972.007230069806300
2017-05-09970.00981.00954.00976.007570073432200
2017-05-08948.00966.00932.00960.008910084499500
2017-05-02962.00963.00930.00939.00122100115144800
2017-05-01974.00988.00955.00971.00113200109716100
2017-04-281019.001034.00971.00982.00151500151123800
2017-04-27990.001016.00982.001007.00103900103863500
2017-04-26987.00997.00975.00994.008720086089700
2017-04-251022.001030.00970.00970.00228800227580500
2017-04-24975.001029.00972.00991.00297500297808400
2017-04-21936.001045.00936.00949.00504900497921700
2017-04-20913.00938.00906.00917.006170056876300
2017-04-19919.00930.00895.00916.006150056180600
2017-04-18917.00939.00895.00916.009110083218100
2017-04-17863.00919.00863.00915.009980089914200
2017-04-14870.00907.00848.00863.008450074256500
2017-04-13836.00894.00836.00883.007100061677600
2017-04-12857.00878.00837.00860.008400071477100
2017-04-11883.00908.00852.00887.006650058738300
2017-04-10890.00918.00885.00893.008510076666200
2017-04-07888.00918.00833.00877.00208600182918900
2017-04-06890.00893.00833.00875.00187700160712000
2017-04-05910.00910.00866.00894.009460084233900
2017-04-04950.00955.00853.00895.00304400272412200
2017-04-03996.00996.00952.00956.008550082840000
2017-03-311000.001033.00990.001000.006500065679400
2017-03-301030.001030.00982.00987.007410074248300
2017-03-29970.001034.00970.001029.00104800105352200
2017-03-281001.001018.00961.00971.00111600111089500
2017-03-271016.001031.00993.001003.00106100107213500
2017-03-241019.001035.001015.001021.003080031520900
2017-03-231014.001038.001012.001025.003750038537900
2017-03-221027.001045.001019.001020.007870081011000
2017-03-211017.001069.001017.001053.0096700100629200
2017-03-171044.001076.001021.001039.0097500101925300
2017-03-161017.001059.001017.001055.0099400103662900
2017-03-151067.001078.001020.001035.00128900134521600
2017-03-141033.001117.001031.001090.00187500201686800
2017-03-131090.001090.001029.001039.00317100334892000
2017-03-101156.001158.001108.001110.00178800201760600
2017-03-091169.001177.001155.001160.007390086004100
2017-03-081184.001198.001154.001163.00106800124874900
2017-03-071222.001231.001182.001184.00143900173196600
2017-03-061180.001231.001159.001215.00216600259451500
2017-03-031151.001186.001141.001181.00104900122707000
2017-03-021140.001158.001118.001151.00116000131647000
2017-03-011160.001170.001113.001147.00180800206139300
2017-02-281186.001192.001170.001172.00116200137178300
2017-02-271187.001201.001170.001191.00137300162960300
2017-02-241191.001230.001189.001219.00146400176837000
2017-02-231210.001222.001180.001200.00122700146779800
2017-02-221214.001219.001200.001203.0094100113521400
2017-02-211210.001239.001200.001214.0084500102847300
2017-02-201191.001225.001190.001210.00113500136290000
2017-02-171180.001260.001173.001210.00403200491078300
2017-02-161164.001213.001156.001181.00152300181326200
2017-02-151200.001206.001158.001168.00219400257995700
2017-02-141222.001229.001184.001194.00235500283144800
2017-02-131210.001241.001160.001201.008524001025997500
2017-02-101371.001378.001325.001374.00234800318099800
2017-02-091410.001428.001368.001368.00275700385432900
2017-02-081384.001447.001368.001436.00353200498302800
2017-02-071382.001423.001353.001372.00362900502566100
2017-02-061330.001385.001302.001370.00271900365382000
2017-02-031385.001402.001240.001360.00329600445487300
2017-02-021399.001427.001361.001380.00336400468707700
2017-02-011371.001418.001334.001356.00478200654758700
2017-01-311289.001380.001280.001333.00489900653508200
2017-01-301224.001310.001204.001310.00274800345985700
2017-01-271244.001249.001214.001218.00152600187288000
2017-01-261305.001315.001256.001262.00254200327661200
2017-01-251220.001278.001203.001260.00266600331635500
2017-01-241200.001236.001172.001220.00281000337229500
2017-01-231251.001300.001195.001220.00398100493517000
2017-01-201275.001295.001227.001255.00281600352278500
2017-01-191306.001330.001264.001285.00311400404604700
2017-01-181289.001317.001235.001288.00311200396507600
2017-01-171277.001350.001233.001268.00700600907863200
2017-01-161358.001360.001247.001298.007934001019288300
2017-01-131495.001587.001377.001388.0020853003077872000
2017-01-121481.001528.001350.001380.008422001195993200
2017-01-111465.001779.001452.001508.0040605006490925800
2017-01-101350.001564.001334.001564.0020870003132631200
2017-01-061200.001340.001190.001264.008995001148438200
2017-01-051190.001241.001180.001205.00312000375795100
2017-01-041267.001288.001200.001201.00328400407578200
2016-12-301215.001234.001185.001207.00259200313885800
2016-12-291167.001261.001166.001209.008217001007025300
2016-12-281104.001262.001104.001190.008987001068211500
2016-12-271082.001179.001060.001119.00652700726607800
2016-12-261090.001125.001077.001082.00359000392146400
2016-12-221090.001178.001024.001150.0011618001276319500
2016-12-211204.001217.001114.001129.00595300692748400
2016-12-201200.001212.001118.001169.00723300837768500
2016-12-191299.001327.001200.001212.009675001212470800
2016-12-161218.001325.001185.001320.0018899002368558100
2016-12-151246.001387.001191.001240.0053618006881123200
2016-12-141580.001580.001201.001240.00902400012539649500
2016-12-131215.001380.001112.001320.001604130020163022800
2016-12-121095.001095.001095.001095.003330036463500
2016-12-09945.00945.00945.00945.002810026554500
2016-12-08795.00795.00795.00795.001490011845500
2016-12-07690.00697.00673.00695.004010027526500
2016-12-06691.00696.00679.00682.001460010036500
2016-12-05674.00695.00674.00686.002410016491300
2016-12-02700.00701.00671.00674.005430037254600
2016-12-01708.00719.00699.00700.003290023266200
2016-11-30749.00749.00700.00702.005110036609800
2016-11-29750.00750.00734.00742.002300017118600
2016-11-28725.00759.00725.00744.007190053218300
2016-11-25701.00724.00700.00720.006100043529900
2016-11-24700.00707.00696.00699.00136009536400
2016-11-22705.00706.00696.00700.001570011003900
2016-11-21709.00711.00694.00706.004240029808600
2016-11-18709.00716.00690.00709.003090021764600
2016-11-17719.00725.00706.00707.003320023821200
2016-11-16712.00717.00701.00709.002890020454200
2016-11-15722.00723.00702.00714.004750033844900
2016-11-14734.00740.00686.00723.00208000148434100
2016-11-11659.00694.00652.00694.005620038068900
2016-11-10654.00670.00640.00641.005740037767200
2016-11-09670.00682.00566.00617.006820042903500
2016-11-08677.00677.00661.00661.0051003434100
2016-11-07655.00680.00654.00672.001560010406400
2016-11-04664.00669.00641.00655.003710024282300
2016-11-02682.00682.00660.00670.002050013812800
2016-11-01696.00701.00657.00698.004600031429000
2016-10-31707.00708.00697.00699.001650011589400
2016-10-28710.00724.00703.00717.001760012507600
2016-10-27710.00731.00706.00711.004330031026200
2016-10-26699.00710.00690.00707.002440017082000
2016-10-25702.00703.00694.00703.002260015790300
2016-10-24700.00706.00690.00698.001600011125000
2016-10-21711.00725.00688.00696.005100035904700
2016-10-20682.00728.00682.00706.009800068973400
2016-10-19682.00684.00669.00678.002970020052900
2016-10-18675.00679.00667.00676.001700011425700

   ※ 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