[3901 JQスタンダード] マークラインズ 日足 時系列データ

[3901 JQスタンダード] マークラインズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-293225.003260.003150.003235.00900028969500
2017-03-283235.003250.003130.003225.0036800118611000
2017-03-273145.003175.003110.003120.00600018858000
2017-03-243185.003205.003065.003100.001710053618000
2017-03-233195.003215.003155.003185.00530016897500
2017-03-223185.003230.003120.003140.001660052744500
2017-03-213335.003340.003230.003255.00750024600500
2017-03-173315.003335.003260.003290.00790026063000
2017-03-163300.003350.003250.003315.00430014262000
2017-03-153250.003295.003240.003245.00970031586000
2017-03-143205.003295.003175.003265.002050065954500
2017-03-133320.003420.003240.003270.001260041789500
2017-03-103450.003450.003340.003355.00730024623500
2017-03-093490.003490.003350.003400.002010068389000
2017-03-083480.003480.003420.003475.00560019383000
2017-03-073405.003470.003350.003435.001480050472000
2017-03-063410.003475.003410.003425.00820028118500
2017-03-033335.003480.003305.003480.001100037455000
2017-03-023300.003360.003300.003305.00970032214500
2017-03-013270.003325.003230.003280.00630020572500
2017-02-283300.003350.003285.003335.001140037881500
2017-02-273375.003375.003145.003295.002910094835000
2017-02-243405.003455.003350.003410.001270043322000
2017-02-233490.003490.003390.003460.001840063526500
2017-02-223460.003485.003380.003485.001570053827500
2017-02-213485.003490.003450.003485.001180040959500
2017-02-203400.003545.003400.003460.002790096951000
2017-02-173270.003480.003225.003390.0038500129738000
2017-02-163200.003275.003185.003245.002030065458000
2017-02-153140.003290.003140.003230.0070600227138500
2017-02-143000.003035.002891.003000.002760082018900
2017-02-133060.003080.002994.003020.001190036066200
2017-02-103055.003075.003000.003060.001000030417500
2017-02-093030.003100.003020.003060.001930059143500
2017-02-082951.003050.002935.003025.002050061120400
2017-02-072864.002953.002860.002901.0038800112840200
2017-02-062890.002929.002872.002881.001070031062500
2017-02-032915.002941.002890.002890.001900055174300
2017-02-022934.002955.002907.002908.001350039458500
2017-02-012970.002975.002921.002933.00980028900400
2017-01-312990.003005.002958.002970.00690020536200
2017-01-302950.002985.002911.002952.001000029378900
2017-01-273030.003030.002948.002950.001110032959300
2017-01-263000.003025.002980.003000.0028008385500
2017-01-252956.003000.002956.002996.0024007161900
2017-01-242956.002987.002952.002952.00560016594700
2017-01-233000.003000.002953.002953.001350040033100
2017-01-203015.003080.002997.003000.00880026649100
2017-01-192999.003050.002987.003005.00830024969100
2017-01-182970.002998.002936.002966.001020030212000
2017-01-173120.003120.003000.003005.001340040759500
2017-01-163200.003200.003090.003150.001500047162000
2017-01-133010.003170.003005.003170.002370073205000
2017-01-123045.003070.003000.003005.00770023272500
2017-01-113090.003095.003035.003045.00940028836000
2017-01-103010.003065.003000.003065.001220036887500
2017-01-062969.003005.002969.002995.00550016427400
2017-01-052955.003045.002955.003005.001400042115800
2017-01-042956.003075.002945.002979.002670079920900
2016-12-302829.002890.002829.002846.00500014327200
2016-12-292835.002896.002829.002862.00530015094000
2016-12-282822.002903.002819.002879.001190034005200
2016-12-272948.002948.002861.002870.001040030378900
2016-12-262900.002945.002900.002938.00620018120700
2016-12-222852.002900.002821.002860.001620046233800
2016-12-212985.002999.002898.002898.00840024669200
2016-12-202880.003000.002866.003000.002040060093500
2016-12-192932.002980.002850.002904.002390069475800
2016-12-162950.002988.002910.002930.001750051743900
2016-12-152930.002940.002850.002929.001560045403700
2016-12-142896.002950.002825.002921.002190063667800
2016-12-132737.002950.002734.002896.0038500110108900
2016-12-122700.002779.002700.002718.001870050891400
2016-12-092680.002683.002630.002665.001860049528900
2016-12-082610.002700.002603.002667.003270085588900
2016-12-072607.002640.002607.002610.00880023003700
2016-12-062610.002620.002606.002619.00760019857300
2016-12-052608.002638.002607.002614.002330060839600
2016-12-022638.002650.002619.002640.00970025500800
2016-12-012750.002750.002630.002638.001470039908100
2016-11-302615.002693.002612.002653.001010026790800
2016-11-292650.002675.002650.002650.00600015988400
2016-11-282644.002660.002643.002650.00570015101100
2016-11-252647.002680.002604.002644.00720019055300
2016-11-242625.002680.002621.002645.0035009247500
2016-11-222625.002626.002603.002610.0030007842000
2016-11-212625.002698.002603.002625.00610016214700
2016-11-182625.002650.002619.002620.00410010761100
2016-11-172601.002650.002601.002621.0028007312800
2016-11-162675.002675.002650.002651.00390010376700
2016-11-152728.002740.002653.002653.00390010501600
2016-11-142693.002778.002693.002728.00910024869300
2016-11-112627.002700.002584.002650.00710018844400
2016-11-102570.002600.002556.002577.00540013904900
2016-11-092637.002640.002449.002470.001930048912300
2016-11-082729.002729.002616.002616.0032008578100
2016-11-072599.002729.002596.002680.002040054402200
2016-11-042500.002528.002480.002500.00520012984300
2016-11-022502.002531.002502.002514.00750018891100
2016-11-012520.002549.002515.002524.0021005320800
2016-10-312500.002520.002490.002520.001170029261600
2016-10-282545.002545.002501.002505.001040026150100
2016-10-272600.002600.002550.002550.00720018470600
2016-10-262597.002608.002593.002593.0026006760500
2016-10-252600.002623.002591.002623.00690018005600
2016-10-242640.002640.002593.002620.00520013662200
2016-10-212585.002633.002585.002621.00690017951200
2016-10-202600.002603.002585.002588.00640016608100
2016-10-192602.002615.002580.002599.00780020283000
2016-10-182617.002645.002581.002613.001360035555300
2016-10-172650.002650.002611.002613.0034008907600
2016-10-142600.002633.002586.002610.00530013793900
2016-10-132571.002639.002571.002618.00400010407000
2016-10-122650.002650.002550.002570.001110028909100
2016-10-112634.002651.002601.002634.00630016574100
2016-10-072684.002684.002633.002634.0036009527600
2016-10-062645.002680.002631.002640.00600015909200
2016-10-052638.002638.002610.002630.0038009978100
2016-10-042616.002652.002604.002638.00470012351200
2016-10-032686.002686.002625.002625.00770020384200
2016-09-302639.002640.002600.002616.00960025065700
2016-09-292601.002635.002600.002624.001030026885000
2016-09-282550.002598.002550.002575.00700017990400
2016-09-272451.002560.002451.002523.00740018531900
2016-09-262500.002555.002450.002500.001240031064900
2016-09-232397.002462.002397.002435.00690016835700
2016-09-212492.002497.002392.002392.00690016739400
2016-09-202450.002450.002430.002443.0037009029500
2016-09-162508.002510.002480.002498.0040009985400
2016-09-152439.002547.002420.002465.001050026129100
2016-09-142500.002521.002434.002439.00630015670100
2016-09-132479.002490.002420.002489.00680016741100
2016-09-122500.002515.002451.002479.001000024836300
2016-09-092360.002549.002360.002510.001960048166300
2016-09-082377.002377.002333.002350.001340031332600
2016-09-072312.002397.002297.002330.001420033152400
2016-09-062275.002329.002270.002312.00740017041800
2016-09-052285.002299.002260.002290.00450010270300
2016-09-022266.002319.002260.002273.00940021438100
2016-09-012355.002360.002260.002265.001960045107700
2016-08-312391.002391.002351.002360.00630014936800
2016-08-302305.002368.002305.002341.0028006558100
2016-08-292300.002360.002300.002334.00650015091700
2016-08-262221.002277.002214.002265.002320051689000
2016-08-252306.002311.002222.002242.002120047919300
2016-08-242397.002407.002300.002339.001770041229900
2016-08-232480.002480.002397.002397.00740017934700
2016-08-222391.002473.002380.002430.001130027302300
2016-08-192487.002487.002390.002391.001520036845700
2016-08-182503.002540.002495.002531.00400010033100
2016-08-172600.002610.002526.002550.00500012885300
2016-08-162610.002610.002508.002526.0037009480700
2016-08-152512.002691.002491.002563.001150030140000
2016-08-122534.002549.002476.002542.00650016424800
2016-08-102437.002470.002422.002466.00910022299700
2016-08-092390.002480.002350.002405.001170028169100
2016-08-082530.002537.002411.002413.001280031609400
2016-08-052594.002630.002452.002478.002130054340600
2016-08-042650.002699.002600.002600.001540040588600
2016-08-032780.002814.002520.002591.0066600176947100
2016-08-022872.002980.002872.002980.00750021887600
2016-08-012920.002922.002830.002922.00490014117400
2016-07-292851.002938.002800.002922.00700019987200
2016-07-282980.002980.002862.002868.00480014003800
2016-07-273000.003035.002925.002930.00990029490700
2016-07-263000.003000.002918.002918.00630018562100
2016-07-252873.003050.002823.003005.001310038961400
2016-07-222852.002876.002765.002876.001950054438800
2016-07-212865.002942.002834.002865.00870025082200
2016-07-202860.002889.002835.002862.001030029449500
2016-07-192899.002937.002791.002835.001350038314800
2016-07-152975.002975.002874.002899.001350039427300
2016-07-143040.003045.002975.002990.001260037801600
2016-07-133180.003215.003030.003040.001430044482000
2016-07-123055.003165.003040.003140.001510046762000
2016-07-113080.003080.002938.002976.001890056969500
2016-07-082905.003015.002835.002918.001250036439900
2016-07-073135.003135.002911.002936.001410042260200
2016-07-063140.003140.003020.003065.00880026926000
2016-07-053300.003300.003105.003150.001090034679500
2016-07-043290.003330.003225.003250.001160038091000
2016-07-013050.003285.003045.003270.001910060507000
2016-06-303135.003135.002995.002999.001310039836700
2016-06-293100.003100.003010.003065.00830025400000
2016-06-282884.003075.002801.003050.001640048577800
2016-06-272792.002860.002651.002834.002810077257100
2016-06-243150.003200.002519.002820.0042700122363400
2016-06-233120.003150.003000.003110.001460044869000
2016-06-223200.003200.003100.003135.001320041607000
2016-06-213170.003245.003115.003200.002240071514500
2016-06-203000.003130.003000.003130.001920058931500
2016-06-172999.003170.002950.003015.002410072679400
2016-06-163035.003105.002857.002857.0044400130819700
2016-06-152980.003200.002924.003105.0036700112169200
2016-06-143220.003255.003020.003090.0044700138966000
2016-06-133335.003430.003210.003265.0053900178685000
2016-06-103585.003585.003430.003470.002080072884000
2016-06-093560.003700.003450.003490.0088600314626500
2016-06-083315.003530.003265.003525.0058900200338500
2016-06-073425.003480.003295.003385.0036000121799500
2016-06-063200.003460.003160.003430.0079100264037000
2016-06-033000.003235.003000.003230.0043100135992500
2016-06-023065.003065.002984.003000.00830024977600
2016-06-013020.003135.002989.003065.001860057065600
2016-05-313045.003045.002971.003020.00750022509100
2016-05-302884.003030.002872.003000.001420042117300
2016-05-272916.002946.002875.002934.001040030305700
2016-05-263030.003065.002903.002960.001040030926100
2016-05-253050.003050.002940.003030.00980029504000
2016-05-243095.003120.002981.003020.001840056298100
2016-05-232955.003045.002911.003035.001600047900100
2016-05-202855.002943.002820.002902.001340038824300
2016-05-192790.002916.002790.002892.001240035420300
2016-05-182950.002950.002741.002793.002680075773700
2016-05-172841.003045.002841.002956.002960087404700
2016-05-163160.003160.002820.002840.0074700220580000
2016-05-133250.003250.003070.003160.0047800151113500
2016-05-123200.003350.003075.003325.0077300251238500
2016-05-113240.003240.003060.003130.0043000135315000
2016-05-102960.003250.002882.003240.0099400306016700
2016-05-092990.003030.002900.003030.0065700195261000
2016-05-062799.003100.002769.003050.00147700437543200
2016-05-022570.002714.002533.002668.001900049993600
2016-04-282765.002765.002564.002686.001350035897500
2016-04-272604.002772.002604.002719.001950051940600
2016-04-262751.002751.002546.002604.003100081309600
2016-04-252800.002810.002747.002765.001970054856700
2016-04-222717.002767.002651.002741.001660045019700
2016-04-212770.002779.002696.002767.002390065662500
2016-04-202601.002680.002555.002651.001990052081200
2016-04-192739.002780.002645.002651.003380091374100
2016-04-182580.002744.002530.002690.0077500204461200
2016-04-152250.002540.002250.002530.0092500227287600
2016-04-142261.002279.002238.002250.001510034068600
2016-04-132315.002320.002281.002287.001070024650300
2016-04-122319.002332.002270.002310.001560036019300
2016-04-112226.002279.002160.002269.001440032270500
2016-04-082030.002132.002030.002126.00860017975900
2016-04-072022.002080.002022.002063.0034006990600
2016-04-062000.002038.001980.002021.00520010458500
2016-04-052075.002095.002000.002001.002070042083800
2016-04-042081.002134.002078.002101.00490010273500
2016-04-012160.002190.002100.002100.001220025914000
2016-03-312181.002187.002161.002161.00520011295800
2016-03-302205.002239.002180.002190.001010022176400
2016-03-292182.002253.002182.002240.001130025131200
2016-03-282272.002297.002194.002205.002120047770300
2016-03-252140.002180.002140.002175.00890019233900
2016-03-242139.002170.002128.002140.001460031437200
2016-03-232080.002154.002061.002150.001000021159100

   ※ 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