[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 
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
2016-10-121014.001020.001001.001001.006680067322700
2016-10-111022.001039.001021.001021.004650047779600
2016-10-071069.001075.001010.001019.00114900118555100
2016-10-061061.001075.001060.001065.005960063608200
2016-10-051069.001071.001057.001061.00113700121169600
2016-10-041044.001058.001040.001058.00185100194907400
2016-10-031027.001045.001027.001038.005290054891200
2016-09-301024.001035.001018.001027.004850049853000
2016-09-291037.001040.001021.001034.005660058443700
2016-09-281035.001039.001015.001028.005900060589800
2016-09-271019.001040.001000.001034.0098100100110300
2016-09-261010.001028.001009.001028.00128400130811600
2016-09-231002.001016.001000.001010.007580076480000
2016-09-21984.001003.00981.00999.007490074482800
2016-09-20984.001019.00975.00981.00155700154838100
2016-09-16999.001010.00982.001005.008860088273200
2016-09-15985.001009.00983.001009.00114400113835800
2016-09-14992.001013.00978.001002.00174700174312000
2016-09-13977.00990.00972.00984.00131700129247800
2016-09-12965.00967.00952.00957.006220059806400
2016-09-09964.00971.00946.00962.006910066372500
2016-09-08931.00976.00928.00973.00198600190957300
2016-09-07915.00929.00915.00926.003670033843000
2016-09-06918.00930.00918.00923.005760053159300
2016-09-05916.00931.00916.00918.003090028510300
2016-09-02915.00925.00912.00912.003160028949200
2016-09-01914.00934.00911.00919.006600060812000
2016-08-31930.00932.00915.00915.004510041491100
2016-08-30938.00938.00924.00927.002000018606800
2016-08-29922.00940.00922.00938.005390050221400
2016-08-26931.00934.00914.00915.003680033946900
2016-08-25950.00950.00936.00936.001950018374500
2016-08-24943.00962.00941.00942.001760016656100
2016-08-23955.00965.00948.00951.002300022011600
2016-08-22945.00964.00945.00958.005110048801100
2016-08-19945.00955.00942.00945.002370022439400
2016-08-18946.00955.00941.00945.002790026412800
2016-08-17957.00967.00944.00950.002860027299000
2016-08-16956.00976.00956.00956.003790036593400
2016-08-15950.00969.00950.00963.004710045337400
2016-08-12947.00949.00934.00947.003230030436500
2016-08-10938.00958.00938.00945.003500033087600
2016-08-09967.00967.00934.00937.007350069411300
2016-08-08980.00994.00952.00958.00205300199840400
2016-08-05909.00965.00894.00960.00393800368779200
2016-08-04855.00880.00839.00880.00215600184572500
2016-08-03916.00930.00905.00910.00121100110408400
2016-08-02957.00962.00930.00930.007240068348000
2016-08-01961.00968.00952.00957.007800074929700
2016-07-29932.00966.00915.00960.009750091651600
2016-07-28958.00970.00935.00940.005160048783400
2016-07-27966.00983.00964.00965.007520073175400
2016-07-26972.00978.00962.00975.005190050554700
2016-07-25980.00989.00965.00980.009090089102100
2016-07-22950.00968.00950.00965.005000048033700
2016-07-21975.00981.00953.00960.006890066329600
2016-07-20977.00984.00970.00977.007260071020800
2016-07-19948.00977.00948.00974.009150088089600
2016-07-15955.00959.00944.00949.005620053491700
2016-07-14954.00962.00948.00950.002970028343300
2016-07-13964.00973.00943.00945.005550053089800
2016-07-12929.00980.00929.00960.00132100126651600
2016-07-11929.00939.00925.00934.004970046335300
2016-07-08910.00920.00898.00910.007220065577900
2016-07-07928.00938.00911.00912.006200057526000
2016-07-06911.00934.00901.00928.008080073952900
2016-07-05931.00940.00914.00926.009320086591500
2016-07-04920.00947.00918.00938.007420069181800
2016-07-01913.00927.00900.00923.008010073515100
2016-06-30910.00929.00909.00910.007580069297200
2016-06-29895.00907.00895.00904.007680069258200
2016-06-28850.00890.00850.00880.00118000102722600
2016-06-27842.00886.00842.00876.00124400107717900
2016-06-24940.00950.00820.00840.00305600266479800
2016-06-23910.00930.00906.00925.007630070067500
2016-06-22919.00925.00905.00905.006670060866500
2016-06-21910.00928.00905.00916.006060055579400
2016-06-20897.00920.00894.00910.008520077428700
2016-06-17876.00898.00868.00885.00157600139129700
2016-06-16928.00943.00861.00865.00244500216890300
2016-06-15901.00945.00901.00935.00135800125074800
2016-06-14948.00975.00900.00900.00219600201400400
2016-06-131009.001009.00961.00962.00206800202586100
2016-06-101023.001039.001016.001020.006400065414800
2016-06-091020.001045.001015.001028.009410096995100
2016-06-081006.001026.001004.001026.006550066387800
2016-06-071005.001021.001002.001003.008840089080200
2016-06-061001.001023.00995.001004.00113900114441300
2016-06-031020.001026.001011.001017.006000061041400
2016-06-021032.001038.001008.001017.008510086936300
2016-06-011048.001053.001029.001032.00124400129185000
2016-05-311044.001055.001035.001047.009330097483500
2016-05-301030.001056.001028.001045.00122800128342500
2016-05-271010.001030.001006.001024.006850069785800
2016-05-261022.001026.001003.001015.00129300131018500
2016-05-251055.001056.001005.001010.00258900264727700
2016-05-241065.001065.001040.001042.00139800146388000
2016-05-231060.001075.001041.001068.00152800161677700
2016-05-201090.001097.001050.001063.00384700411408200
2016-05-191082.001129.001081.001126.00184300204568300
2016-05-181137.001142.001067.001085.00252100278849100
2016-05-171143.001156.001135.001142.00109000124572000
2016-05-161150.001169.001140.001150.00110100126864300
2016-05-131151.001165.001100.001160.00224800256083400
2016-05-121160.001175.001152.001152.00165600192129500
2016-05-111150.001186.001144.001186.00187500219432900
2016-05-101178.001178.001141.001143.00152100175912100
2016-05-091141.001175.001138.001161.00254000294290900
2016-05-061131.001162.001128.001152.00139900159753000
2016-05-021100.001128.001090.001122.00176600195190200
2016-04-281141.001150.001103.001109.00141700158787200
2016-04-271110.001150.001105.001145.00174300196342900
2016-04-261150.001155.001112.001117.00345800391885500
2016-04-251165.001201.001160.001167.00256700301980600
2016-04-221160.001169.001131.001161.00246000283199900
2016-04-211169.001182.001157.001164.00199800233619300
2016-04-201194.001196.001156.001160.00282800333577500
2016-04-191161.001175.001151.001164.00215700250728700
2016-04-181160.001172.001147.001152.00219800253787900
2016-04-151210.001219.001187.001198.00296600357060300
2016-04-141260.001265.001211.001217.00310400383115800
2016-04-131190.001259.001181.001241.00553700683026200
2016-04-121151.001194.001142.001188.00338500397982600
2016-04-111147.001162.001122.001160.00166300190051900
2016-04-081089.001139.001078.001135.00218900242443400
2016-04-071060.001122.001060.001111.00195200213722300
2016-04-061054.001088.001042.001069.00224200237755600
2016-04-051140.001141.001086.001100.00336800375441100
2016-04-041170.001190.001134.001141.00401400462268000
2016-04-011170.001200.001132.001199.00649400757411700
2016-03-311130.001165.001114.001144.00731600838017000
2016-03-301080.001083.001061.001066.00224100239580100
2016-03-291072.001098.001072.001091.00138600150417800
2016-03-281100.001109.001079.001082.00171200187080600
2016-03-251128.001128.001082.001097.00162500179322700
2016-03-241115.001139.001106.001107.00185800207884700
2016-03-231090.001134.001090.001130.00231400258584700
2016-03-221100.001123.001083.001094.00179500197725200
2016-03-181072.001100.001052.001089.00227600244125700
2016-03-171150.001164.001080.001093.00688000778100400
2016-03-161030.001114.001027.001110.00548900592213400
2016-03-151030.001044.001022.001036.00233100240123000
2016-03-141004.001037.001000.001031.00275900280437000
2016-03-11969.00992.00962.00989.00157000153931200
2016-03-10973.00990.00968.00973.00191600187380800
2016-03-09970.00976.00955.00973.00138100133059300
2016-03-08998.001002.00960.00988.00250700245690200
2016-03-071020.001022.00991.00991.00195400196262100
2016-03-041020.001037.00999.001011.00310600315010700
2016-03-03975.001020.00970.001020.00404700399247800
2016-03-021000.001011.00962.00973.00302400296886700
2016-03-01990.001046.00979.00988.00845000846171600
2016-02-29926.00955.00924.00930.009140085992000
2016-02-26946.00954.00914.00922.00181100168028400
2016-02-25912.00958.00912.00946.00188700177065700
2016-02-24910.00923.00893.00900.00218800198360100
2016-02-23936.00969.00920.00920.00248800234221000
2016-02-22920.00955.00920.00932.00141400132270700
2016-02-19949.00950.00910.00935.00173200161230400
2016-02-18941.00979.00928.00949.00256300243708500
2016-02-17941.00968.00901.00911.00307700287374300
2016-02-16942.00980.00925.00959.00256400245299400
2016-02-15937.00942.00888.00924.00309000282911600
2016-02-12919.00937.00845.00847.00591900525777600
2016-02-101055.001056.00967.00990.00307900309087200
2016-02-091100.001101.001005.001022.00372900389475300
2016-02-081120.001174.001083.001156.00309600351693000
2016-02-051190.001192.001118.001126.00457500526396600
2016-02-041307.001320.001180.001210.008337001028790600
2016-02-031428.001445.001360.001367.00223200312554400
2016-02-021490.001495.001458.001458.00135300200325300
2016-02-011479.001499.001469.001487.00178200264351400
2016-01-291416.001479.001393.001470.00333300478767500
2016-01-281379.001428.001376.001414.00145200204901100
2016-01-271383.001396.001363.001391.00184300254277400
2016-01-261357.001414.001355.001370.00176000243406100
2016-01-251374.001420.001370.001417.00171000239179100
2016-01-221400.001400.001314.001355.00201700273355300
2016-01-211311.001430.001310.001361.00342900468556600
2016-01-201370.001389.001352.001357.00235100319894300
2016-01-191351.001383.001350.001361.00132700180745300
2016-01-181375.001384.001358.001380.00156400214962800
2016-01-151388.001437.001388.001410.00265300373850200
2016-01-141387.001398.001350.001387.00206300282251300
2016-01-131400.001440.001400.001420.00162400230185500
2016-01-121451.001480.001370.001386.00293000418029200
2016-01-081454.001504.001427.001476.00259200379926700
2016-01-071480.001518.001478.001484.00263600395023000
2016-01-061516.001527.001482.001496.00461100696434200
2016-01-051470.001514.001450.001496.00402700596937100
2016-01-041480.001518.001461.001477.00497500743429200
2015-12-301421.001475.001418.001469.00395600576861000
2015-12-291360.001440.001360.001426.00183900260008800
2015-12-281296.001385.001296.001382.00159000215635700
2015-12-251338.001338.001295.001298.00215400281804300
2015-12-241358.001365.001324.001325.00160600216116800
2015-12-221386.001400.001363.001365.00114100157945500
2015-12-211399.001401.001366.001376.00149600206313300
2015-12-181405.001409.001378.001399.00158900221650600
2015-12-171375.001408.001375.001406.00201600280890900
2015-12-161355.001375.001344.001355.00120000162322400
2015-12-151380.001399.001340.001340.00138500189354100
2015-12-141396.001399.001357.001365.00228100313466500
2015-12-111423.001434.001410.001414.00148800210783100
2015-12-101420.001475.001408.001433.00210700301483600
2015-12-091453.001491.001433.001438.00229300335055200
2015-12-081445.001498.001439.001470.00387800569774100
2015-12-071400.001458.001400.001445.00258700371812000
2015-12-041420.001424.001397.001403.00232000327317900
2015-12-031460.001460.001425.001432.00137400197702100
2015-12-021462.001469.001442.001457.00235400342397000
2015-12-011450.001492.001447.001482.00246800363988100

   ※ 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