[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 
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
2016-10-17662.00683.00660.00672.002880019358500
2016-10-14670.00671.00655.00670.00106007040200
2016-10-13667.00677.00667.00668.0088005898900
2016-10-12667.00697.00666.00666.004550030972000
2016-10-11674.00674.00657.00666.001830012181700
2016-10-07670.00677.00666.00668.0053003550600
2016-10-06674.00688.00665.00666.001910012850300
2016-10-05678.00690.00670.00674.002360016060000
2016-10-04684.00685.00676.00680.00130008846500
2016-10-03660.00680.00659.00679.004150027747500
2016-09-30695.00706.00650.00656.00159100106321800
2016-09-29711.00725.00690.00705.006740047737200
2016-09-28724.00733.00681.00698.0010840076364900
2016-09-27744.00750.00706.00709.0011640084539200
2016-09-26709.00782.00693.00747.00283500211793000
2016-09-23639.00729.00639.00719.00280900194987500
2016-09-21623.00640.00622.00639.003910024602600
2016-09-20639.00639.00616.00622.003890024467100
2016-09-16600.00657.00600.00644.009810061765000
2016-09-15592.00598.00583.00591.00111006549100
2016-09-14602.00609.00593.00600.00139008346800
2016-09-13608.00615.00605.00605.0063003842800
2016-09-12606.00612.00605.00608.00114006933200
2016-09-09606.00615.00605.00612.0089005435100
2016-09-08609.00611.00606.00606.0039002372800
2016-09-07600.00608.00600.00608.0069004167900
2016-09-06602.00609.00600.00603.0081004886600
2016-09-05601.00609.00601.00603.0063003809500
2016-09-02606.00606.00600.00601.0029001745400
2016-09-01610.00610.00600.00603.0067004040100
2016-08-31603.00610.00603.00606.0039002363200
2016-08-30603.00610.00594.00605.0073004394700
2016-08-29608.00610.00590.00604.00131007899300
2016-08-26608.00619.00603.00607.00124007547200
2016-08-25598.00617.00598.00614.007110043098700
2016-08-24582.00587.00576.00587.002190012789000
2016-08-23579.00588.00570.00578.0071004111900
2016-08-22561.00583.00561.00574.0073004147800
2016-08-19569.00569.00560.00562.0091005123000
2016-08-18574.00574.00561.00569.0089005047400
2016-08-17585.00585.00570.00570.00100005733700
2016-08-16582.00589.00570.00582.001740010026600
2016-08-15584.00586.00575.00581.00163009475800
2016-08-12600.00600.00590.00593.0071004225500
2016-08-10611.00611.00595.00605.001860011150400
2016-08-09622.00622.00596.00605.002910017567100
2016-08-08612.00650.00612.00623.004700029461600
2016-08-05607.00625.00606.00622.001720010607900
2016-08-04608.00610.00603.00608.0089005408100
2016-08-03610.00610.00604.00610.00110006693700
2016-08-02607.00614.00605.00613.00110006708500
2016-08-01599.00610.00598.00610.002240013528300
2016-07-29593.00609.00593.00598.0086005164600
2016-07-28608.00608.00586.00598.00121007188400
2016-07-27596.00610.00596.00607.0085005132500
2016-07-26600.00605.00593.00596.0071004259800
2016-07-25602.00607.00597.00606.0077004630200
2016-07-22606.00609.00605.00605.0098005945300
2016-07-21612.00612.00601.00604.0056003395900
2016-07-20604.00613.00590.00609.002380014316400
2016-07-19600.00615.00595.00598.002110012698200
2016-07-15605.00606.00590.00595.00148008817400
2016-07-14600.00607.00586.00604.00125007453700
2016-07-13596.00603.00593.00597.002240013344200
2016-07-12623.00626.00600.00604.002780017052700
2016-07-11600.00610.00585.00610.002990017882500
2016-07-08612.00612.00556.00580.008390048524100
2016-07-07607.00630.00607.00618.001610010036400
2016-07-06619.00620.00604.00610.003060018746900
2016-07-05630.00670.00618.00632.008050051791200
2016-07-04592.00640.00587.00617.005660034854400
2016-07-01584.00599.00578.00585.001960011520700
2016-06-30587.00587.00570.00574.002890016720200
2016-06-29630.00636.00561.00567.0014430085423300
2016-06-28555.00625.00547.00625.008470049839000
2016-06-27520.00566.00517.00555.004670025429300
2016-06-24533.00535.00455.00530.003890019370600
2016-06-23516.00526.00516.00526.0053002761800
2016-06-22531.00540.00512.00520.0093004921700
2016-06-21522.00527.00511.00524.0048002498200
2016-06-20497.00526.00497.00512.0085004293300
2016-06-17494.00500.00490.00498.00103005106700
2016-06-16521.00523.00480.00481.004040020049700
2016-06-15511.00533.00511.00527.00114005923700
2016-06-14537.00544.00520.00521.00107005681100
2016-06-13550.00551.00537.00537.002020010977900
2016-06-10551.00554.00549.00554.0040002206500
2016-06-09547.00555.00547.00550.0058003191900
2016-06-08550.00550.00546.00547.0027001478300
2016-06-07552.00554.00546.00550.0024001320500
2016-06-06547.00554.00547.00552.0033001812100
2016-06-03556.00558.00554.00557.0033001835500
2016-06-02556.00559.00550.00559.0060003313500
2016-06-01552.00558.00549.00556.00134007409900
2016-05-31559.00559.00555.00559.0069003848000
2016-05-30555.00561.00551.00559.0079004414300
2016-05-27559.00559.00552.00559.0034001893700
2016-05-26559.00559.00550.00551.0098005424800
2016-05-25560.00570.00555.00560.00144008101100
2016-05-24555.00555.00551.00555.0029001607900
2016-05-23538.00555.00538.00551.0099005414400
2016-05-20534.00542.00534.00542.0078004186200
2016-05-19539.00544.00539.00540.0045002434900
2016-05-18555.00555.00540.00543.002540013912500
2016-05-17541.00550.00540.00546.0081004394800
2016-05-16550.00560.00542.00542.002870015778100
2016-05-13572.00572.00560.00570.00104005892800
2016-05-12571.00572.00565.00569.0037002106800
2016-05-11571.00575.00560.00571.00154008763100
2016-05-10564.00576.00559.00570.0093005277900
2016-05-09561.00570.00557.00567.0058003270400
2016-05-06554.00560.00554.00560.0044002448900
2016-05-02534.00558.00534.00551.0083004549700
2016-04-28556.00560.00550.00554.00165009125000
2016-04-27555.00561.00551.00557.0051002829100
2016-04-26572.00572.00556.00558.00151008481200
2016-04-25559.00571.00555.00570.002700015123600
2016-04-22555.00562.00545.00547.002860015717100
2016-04-21561.00565.00544.00563.002690014923000
2016-04-20569.00579.00551.00553.002840015942400
2016-04-19568.00573.00565.00570.00115006550000
2016-04-18554.00570.00550.00565.0096005390400
2016-04-15569.00574.00568.00574.0056003191000
2016-04-14560.00572.00560.00571.0057003232500
2016-04-13560.00566.00555.00555.00101005675000
2016-04-12551.00568.00551.00560.0021001175900
2016-04-11565.00565.00542.00550.0047002584500
2016-04-08556.00559.00540.00555.0056003089300
2016-04-07556.00568.00548.00559.0034001904500
2016-04-06540.00551.00531.00551.00133007178900
2016-04-05570.00570.00547.00547.001970010978900
2016-04-04570.00591.00547.00588.00143008179400
2016-04-01590.00590.00570.00585.00135007838800
2016-03-31610.00610.00580.00590.00139008311800
2016-03-30574.00610.00573.00608.002510014807800
2016-03-29555.00573.00551.00571.00156008838000
2016-03-28558.00559.00552.00559.00102005678500
2016-03-25559.00559.00546.00549.00154008476700
2016-03-24557.00560.00550.00560.0091005069600
2016-03-23557.00566.00552.00560.0079004402300
2016-03-22559.00578.00555.00557.00112006303700
2016-03-18560.00560.00550.00560.0066003662800
2016-03-17563.00579.00551.00562.00125007094900
2016-03-16550.00570.00550.00564.002100011767600
2016-03-15549.00557.00537.00550.00137007464100
2016-03-14556.00557.00544.00545.002890015920300
2016-03-11540.00556.00531.00556.002830015533400
2016-03-10535.00535.00525.00535.0080004252000
2016-03-09540.00540.00520.00525.002390012619800
2016-03-08566.00575.00524.00550.003620019953300
2016-03-07547.00574.00543.00563.002480013783900
2016-03-04529.00546.00529.00540.002520013536600
2016-03-03515.00531.00515.00530.00159008307200
2016-03-02514.00540.00514.00518.00179009411200
2016-03-01514.00516.00504.00507.0099005036300
2016-02-29517.00517.00504.00515.0079004047700
2016-02-26515.00525.00505.00506.00173008881800
2016-02-25513.00521.00507.00518.002040010517600
2016-02-24502.00519.00497.00507.002090010502400
2016-02-23524.00525.00501.00512.00158008017100
2016-02-22516.00522.00511.00522.0064003313800
2016-02-19502.00522.00492.00506.00136006850900
2016-02-18510.00528.00506.00509.00153007872900
2016-02-17491.00530.00491.00499.00165008449500
2016-02-16482.00520.00476.00497.003010014957500
2016-02-15485.00498.00464.00486.006910033256100
2016-02-12529.00529.00465.00467.0014540069679000
2016-02-10592.00592.00536.00565.003530020077800
2016-02-09615.00615.00586.00589.004640027660900
2016-02-08621.00658.00591.00620.00204400127305900
2016-02-05567.00581.00555.00581.00110006218900
2016-02-04569.00580.00561.00575.0065003693100
2016-02-03569.00583.00569.00579.0036002077800
2016-02-02579.00583.00570.00574.0033001903900
2016-02-01585.00585.00570.00583.002230012862600
2016-01-29563.00575.00562.00575.0074004182100
2016-01-28570.00571.00555.00555.0026001463200
2016-01-27567.00575.00559.00571.00175009918600
2016-01-26580.00580.00559.00561.002840015985400
2016-01-25591.00592.00582.00585.0025001464800
2016-01-22560.00585.00559.00585.0075004248700
2016-01-21563.00568.00552.00555.0095005293600
2016-01-20569.00569.00542.00564.007640041778500
2016-01-19535.00559.00535.00551.00119006509200
2016-01-18512.00538.00508.00535.001940010110300
2016-01-15565.00568.00542.00542.0077004263100
2016-01-14562.00573.00552.00559.0079004420300
2016-01-13563.00578.00563.00575.0074004237600
2016-01-12575.00577.00560.00561.00176009986500
2016-01-08577.00580.00566.00578.004660026628400
2016-01-07579.00592.00574.00585.0063003655100
2016-01-06598.00598.00562.00585.00155009027600
2016-01-05602.00604.00583.00590.00133007895500
2016-01-04618.00625.00600.00602.001660010125000
2015-12-30619.00622.00615.00618.0095005873000
2015-12-29614.00627.00614.00626.001890011712100
2015-12-28639.00664.00610.00614.006230039348700
2015-12-25587.00600.00586.00589.00107006337700
2015-12-24603.00611.00587.00597.004050024222200
2015-12-22607.00616.00605.00605.00124007545100
2015-12-21633.00633.00605.00612.004460027886000
2015-12-18651.00660.00623.00633.002620016784700
2015-12-17678.00680.00657.00657.002950019762100
2015-12-16641.00666.00640.00659.002770018109800
2015-12-15625.00660.00625.00631.003050019679400
2015-12-14601.00621.00600.00621.00121007354100
2015-12-11625.00630.00619.00621.0070004368100
2015-12-10615.00630.00606.00625.002000012344600
2015-12-09643.00670.00619.00623.005810037618700
2015-12-08637.00649.00623.00643.003800024259200
2015-12-07601.00690.00601.00647.00178600116516400
2015-12-04597.00615.00594.00599.00132007982900
2015-12-03589.00607.00589.00603.0069004126900
2015-12-02600.00602.00577.00598.00161009541900
2015-12-01616.00616.00596.00600.002690016170400
2015-11-30627.00627.00614.00614.00102006326800
2015-11-27624.00627.00616.00627.00103006416100
2015-11-26625.00627.00616.00624.00120007463400

   ※ 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