[3857 JQスタンダード] ラック 日足 時系列データ

[3857 JQスタンダード] ラック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-171348.001348.001322.001324.00137600183568700
2017-10-161338.001363.001318.001356.00143000191001500
2017-10-131350.001350.001327.001338.0089700119829000
2017-10-121361.001364.001345.001347.006620089546700
2017-10-111373.001375.001358.001358.004450060699700
2017-10-101373.001386.001366.001373.00111300153237900
2017-10-061360.001368.001350.001365.007150097185400
2017-10-051375.001378.001365.001366.006560089881300
2017-10-041410.001410.001374.001380.0096300133793300
2017-10-031409.001417.001385.001407.00122800172753500
2017-10-021400.001416.001383.001406.00141600198495600
2017-09-291367.001395.001357.001388.00120700166991500
2017-09-281336.001376.001333.001371.00119400162664900
2017-09-271320.001340.001316.001335.004220056197100
2017-09-261351.001351.001324.001325.005670075652800
2017-09-251365.001369.001345.001347.005790078560300
2017-09-221359.001365.001347.001349.006520088225100
2017-09-211365.001382.001358.001365.0095200130573800
2017-09-201385.001385.001362.001364.0095300131089100
2017-09-191368.001382.001361.001364.00101600139502100
2017-09-151340.001366.001332.001356.00104800141793600
2017-09-141370.001375.001340.001340.0094400127764500
2017-09-131370.001385.001362.001380.00116700160508200
2017-09-121347.001368.001345.001356.0096500131040400
2017-09-111325.001345.001321.001328.007420099030700
2017-09-081309.001333.001309.001312.007450098452100
2017-09-071318.001335.001305.001312.00112100147818900
2017-09-061293.001310.001262.001295.00112700145220000
2017-09-051382.001392.001293.001295.00242800322153000
2017-09-041363.001398.001359.001387.00201500279175700
2017-09-011351.001369.001345.001363.0093100126548200
2017-08-311321.001355.001321.001351.00101800136712100
2017-08-301332.001334.001311.001328.0098100129871600
2017-08-291330.001332.001312.001324.00105900139777900
2017-08-281344.001344.001313.001339.00115200153439200
2017-08-251325.001360.001315.001347.00222000297647000
2017-08-241307.001325.001305.001323.005650074315200
2017-08-231320.001336.001313.001317.005890077867800
2017-08-221310.001330.001306.001316.0084700111749400
2017-08-211330.001331.001303.001303.007090093004900
2017-08-181330.001350.001326.001327.006380085249400
2017-08-171376.001388.001352.001352.00108900148787100
2017-08-161376.001381.001364.001377.006790093359600
2017-08-151330.001377.001329.001377.00128100174582800
2017-08-141319.001331.001300.001328.007430097741500
2017-08-101333.001344.001324.001326.0075200100272100
2017-08-091370.001379.001340.001350.00116600157666900
2017-08-081370.001373.001363.001365.0081600111728500
2017-08-071388.001388.001370.001370.003590049425600
2017-08-041357.001395.001350.001390.00172500237905600
2017-08-031322.001362.001322.001340.00201800271232500
2017-08-021310.001340.001308.001335.00105200139385800
2017-08-011341.001345.001305.001321.00122000161028100
2017-07-311370.001373.001344.001354.0079200107340500
2017-07-281400.001403.001365.001370.0097300134383900
2017-07-271415.001416.001405.001405.006480091403500
2017-07-261426.001427.001408.001412.0071600101318400
2017-07-251440.001440.001414.001423.00105400150482800
2017-07-241419.001428.001407.001423.0096000136256700
2017-07-211413.001417.001395.001408.00119800168270000
2017-07-201428.001436.001417.001422.0088700126429200
2017-07-191430.001445.001426.001430.0091800131507700
2017-07-181470.001474.001430.001431.00137100198312100
2017-07-141460.001482.001456.001475.00212900313402300
2017-07-131439.001467.001429.001460.00197900288275800
2017-07-121418.001447.001415.001433.00155300222969100
2017-07-111420.001438.001413.001422.00134900192434800
2017-07-101430.001449.001421.001430.00139800200783400
2017-07-071390.001420.001383.001409.00141900199395500
2017-07-061420.001427.001390.001392.00163700230132600
2017-07-051415.001428.001395.001411.00140600198195600
2017-07-041455.001458.001408.001408.00284300406799900
2017-07-031469.001482.001455.001466.00179600263879800
2017-06-301465.001479.001433.001477.00291800425626600
2017-06-291407.001484.001404.001479.007905001145912600
2017-06-281405.001408.001388.001397.00169900237620600
2017-06-271402.001403.001388.001398.00116400162742300
2017-06-261365.001404.001365.001401.00147700205780100
2017-06-231396.001410.001360.001375.00209100289588200
2017-06-221391.001399.001375.001383.00142700197909600
2017-06-211373.001407.001371.001395.00169100235524600
2017-06-201389.001394.001364.001388.00175200242474100
2017-06-191399.001405.001382.001396.00151100211065500
2017-06-161378.001414.001367.001392.00301600421109300
2017-06-151359.001378.001356.001378.00140900192975100
2017-06-141372.001382.001359.001363.00159400218360300
2017-06-131360.001378.001353.001366.00115000157566700
2017-06-121350.001374.001330.001365.00155100210213900
2017-06-091354.001382.001346.001361.00149800205057200
2017-06-081375.001384.001345.001350.00203700278464000
2017-06-071326.001380.001326.001377.00357400486692600
2017-06-061330.001348.001320.001329.00153300204442200
2017-06-051325.001344.001253.001340.00176400234123200
2017-06-021325.001344.001310.001318.00143400190108500
2017-06-011308.001325.001299.001322.00143200188234600
2017-05-311310.001324.001308.001313.006060079574700
2017-05-301330.001335.001306.001322.0081400107452700
2017-05-291318.001339.001317.001334.00112700149575800
2017-05-261333.001342.001314.001321.00157300208456700
2017-05-251358.001358.001345.001351.00165100223038000
2017-05-241344.001355.001320.001355.00273100365592000
2017-05-231336.001344.001318.001342.00240300320297500
2017-05-221339.001357.001325.001330.00398600534166600
2017-05-191300.001330.001290.001330.00492900647029800
2017-05-181240.001285.001234.001263.00266500335456700
2017-05-171334.001334.001291.001293.00435100569938700
2017-05-161259.001323.001258.001323.009393001214489700
2017-05-151250.001259.001211.001234.00447300551975000
2017-05-121182.001195.001160.001170.00111800131418100
2017-05-111190.001200.001144.001179.00386000451777800
2017-05-101230.001251.001230.001247.00102200127033100
2017-05-091238.001244.001222.001229.0085900106082100
2017-05-081235.001243.001227.001235.00109900135479300
2017-05-021203.001222.001203.001218.0091600110998300
2017-05-011207.001218.001199.001208.0090600109396000
2017-04-281213.001219.001204.001207.0096200116578000
2017-04-271195.001208.001183.001208.00109000130255900
2017-04-261183.001199.001172.001196.00133200158083000
2017-04-251172.001172.001153.001168.0091100105830900
2017-04-241160.001167.001150.001152.008350096899800
2017-04-211156.001156.001140.001140.006270071733300
2017-04-201160.001164.001138.001138.006670076582500
2017-04-191155.001176.001150.001158.00109000127075200
2017-04-181173.001173.001147.001155.00164700190900300
2017-04-171096.001144.001096.001144.00173400196000000
2017-04-141080.001107.001080.001086.00137100150236500
2017-04-131072.001100.001051.001089.00231700248141600
2017-04-121102.001112.001080.001100.00306000335076700
2017-04-111131.001144.001117.001127.00136000153565100
2017-04-101150.001160.001131.001136.00181300207549200
2017-04-071141.001153.001114.001149.00228500259648400
2017-04-061160.001161.001132.001147.00158700181811700
2017-04-051190.001196.001166.001181.00137400161794000
2017-04-041229.001235.001169.001193.00175100210092400
2017-04-031241.001245.001209.001217.00117000142970500
2017-03-311225.001240.001221.001233.0099400122304800
2017-03-301253.001253.001216.001221.00214000264753200
2017-03-291201.001254.001190.001253.00250400308320400
2017-03-281198.001212.001190.001190.00132200158209600
2017-03-271233.001233.001181.001191.00189500226766800
2017-03-241235.001239.001221.001233.0089100109564500
2017-03-231228.001247.001211.001217.00184200225522800
2017-03-221248.001274.001221.001228.00272900338792100
2017-03-211287.001297.001265.001271.00145100185163000
2017-03-171291.001298.001282.001297.00176400227530600
2017-03-161306.001333.001284.001321.00254300333384200
2017-03-151390.001394.001325.001327.00325600440775200
2017-03-141369.001441.001368.001405.00258700362066000
2017-03-131371.001438.001371.001402.00482000682265300
2017-03-101400.001405.001367.001367.00156700216179500
2017-03-091369.001398.001364.001398.00147400204530700
2017-03-081370.001380.001355.001359.00138300188726800
2017-03-071389.001389.001367.001379.00113300155825200
2017-03-061410.001419.001391.001391.00141000197499600
2017-03-031411.001467.001411.001426.00294500424038600
2017-03-021420.001425.001392.001410.00238300335918000
2017-03-011351.001394.001341.001390.00246100337745700
2017-02-281338.001350.001321.001329.00206300275142800
2017-02-271351.001370.001336.001350.00190500257265000
2017-02-241401.001408.001371.001387.00189200262725400
2017-02-231431.001434.001387.001417.00172400242618500
2017-02-221439.001439.001422.001431.00153300219691400
2017-02-211386.001426.001380.001419.00155500219026400
2017-02-201397.001414.001372.001381.00229400320391300
2017-02-171350.001377.001336.001374.00129400175903800
2017-02-161350.001360.001339.001349.0083700112753900
2017-02-151350.001372.001345.001351.00167000227153000
2017-02-141344.001344.001323.001331.0097000129458400
2017-02-131289.001350.001280.001345.00287600380705900
2017-02-101290.001290.001261.001271.00163600208435800
2017-02-091295.001300.001283.001290.0095900123716000
2017-02-081279.001309.001268.001300.00293400379178700
2017-02-071250.001278.001250.001277.00319300404390200
2017-02-061192.001256.001190.001250.00614500753593100
2017-02-031166.001183.001162.001172.008180095797700
2017-02-021190.001200.001171.001179.00117300138854700
2017-02-011190.001205.001186.001192.0085300101957000
2017-01-311202.001213.001192.001199.00121000145144400
2017-01-301200.001220.001188.001214.00132300159259000
2017-01-271207.001208.001183.001196.00173500207375600
2017-01-261180.001228.001175.001201.00668700800081400
2017-01-251142.001176.001135.001172.00239500278306400
2017-01-241120.001139.001113.001130.006860077416500
2017-01-231113.001138.001113.001125.005950067019800
2017-01-201139.001140.001107.001120.00174800195177900
2017-01-191155.001163.001141.001146.0089700103432000
2017-01-181132.001153.001111.001147.00101800115536400
2017-01-171160.001160.001126.001129.00145300165694200
2017-01-161144.001179.001143.001159.00302000350512800
2017-01-131107.001139.001107.001134.00250500282245000
2017-01-121089.001119.001081.001096.00130400142954000
2017-01-111101.001103.001081.001082.006670072624300
2017-01-101115.001138.001097.001103.00167100186544700
2017-01-061075.001119.001075.001118.00242200267886000
2017-01-051055.001095.001055.001084.00160400172695800
2017-01-041040.001054.001040.001054.007900082852000
2016-12-301026.001044.001024.001035.007050072687100
2016-12-291037.001039.001022.001032.007650078806700
2016-12-281040.001049.001036.001042.006510067816900
2016-12-271040.001049.001033.001040.00113700118159400
2016-12-261038.001052.001034.001040.008850092098300
2016-12-221050.001050.001033.001040.009240096240500
2016-12-211055.001059.001045.001045.008190086036900
2016-12-201045.001062.001041.001055.0099000103900700
2016-12-191066.001066.001048.001053.008230086826600
2016-12-161091.001106.001068.001071.009030097935400
2016-12-151070.001109.001070.001098.00211500231416500
2016-12-141090.001090.001060.001070.00137200146985000
2016-12-131084.001100.001071.001093.00136100147748800
2016-12-121070.001087.001062.001079.0095500102720000
2016-12-091027.001079.001027.001063.00160700170113300
2016-12-081033.001040.001022.001035.004900050576900
2016-12-071043.001043.001024.001033.008000082432900
2016-12-061050.001061.001022.001029.0098400101876600
2016-12-051070.001075.001030.001047.00105200110163200
2016-12-021065.001083.001046.001062.0094900100734500
2016-12-011090.001120.001056.001065.00153100165538800
2016-11-301098.001098.001071.001081.006890074641100
2016-11-291099.001103.001070.001086.008630093823700
2016-11-281111.001123.001094.001106.005790064171100
2016-11-251089.001129.001089.001118.00124900138680600
2016-11-241094.001117.001090.001094.007520082931400
2016-11-221086.001100.001083.001095.006050066195100
2016-11-211070.001100.001065.001097.00110700120347300
2016-11-181050.001072.001049.001064.007850083359100
2016-11-171054.001055.001039.001052.003890040823900
2016-11-161042.001063.001040.001054.007450078474700
2016-11-151045.001058.001038.001038.005670059124100
2016-11-141035.001059.001035.001053.008190086157100
2016-11-111041.001043.001019.001035.009000093156100
2016-11-101010.001049.001008.001041.00162000167271900
2016-11-09993.001008.00956.00983.00301000295512600
2016-11-08984.00991.00973.00978.00106100104123100
2016-11-071012.001025.00964.00965.00338400333025700
2016-11-041030.001048.001006.001042.007960081843300
2016-11-021049.001110.001011.001028.00343400363553700
2016-11-011054.001074.001054.001058.006470068615300
2016-10-311070.001083.001063.001069.005240056210800
2016-10-281063.001088.001061.001080.00126300135916800
2016-10-271040.001070.001040.001069.00161500170482300
2016-10-261025.001040.001020.001030.004030041501400
2016-10-251031.001049.001023.001026.009270095668900
2016-10-241037.001044.001024.001032.006790070173500
2016-10-211050.001050.001029.001030.007310075966500
2016-10-201035.001060.001031.001044.00134700141219500
2016-10-191055.001063.001036.001041.009370098287800
2016-10-181009.001060.001008.001055.00171800178699600
2016-10-171015.001015.001005.001006.002850028766900
2016-10-14997.001015.00997.001005.004450044737400
2016-10-131001.001015.00997.001002.005260052753700

   ※ 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