[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 
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
2016-03-222090.002090.002044.002073.00810016785600
2016-03-182031.002061.002012.002013.001060021426800
2016-03-172137.002140.002032.002053.003140065438100
2016-03-162058.002133.002035.002125.002560053434300
2016-03-152029.002050.002022.002025.00800016232600
2016-03-142083.002083.002030.002037.001140023550600
2016-03-112011.002056.001980.002000.001220024642900
2016-03-101968.002100.001968.002019.002240045869200
2016-03-091925.001985.001920.001968.00850016469800
2016-03-081966.001985.001905.001925.001140022131400
2016-03-071945.002010.001945.001990.001430028278300
2016-03-041945.001945.001916.001916.0042008085200
2016-03-031910.001950.001910.001918.001110021374800
2016-03-021875.001917.001875.001915.001050019879300
2016-03-011855.001914.001855.001873.001610030181800
2016-02-291839.001866.001837.001850.00630011665800
2016-02-261840.001854.001824.001830.00590010843100
2016-02-251851.001875.001839.001853.001640030312000
2016-02-241878.001917.001870.001886.001240023435400
2016-02-231930.001935.001874.001909.001390026406800
2016-02-221900.001955.001870.001923.001010019416700
2016-02-191900.001900.001850.001880.001410026406100
2016-02-181990.001990.001909.001915.001370026697700
2016-02-171970.002014.001840.001927.001670031959700
2016-02-161933.002026.001912.001970.001700033575700
2016-02-151982.001982.001850.001934.003770072626400
2016-02-121726.001744.001460.001583.0066100107851900
2016-02-101870.001888.001800.001846.003420062978800
2016-02-091910.001929.001869.001872.002780052608500
2016-02-081945.002005.001902.001975.001280025060300
2016-02-052000.002019.001896.001957.002650051575900
2016-02-042055.002077.002019.002034.001170023951100
2016-02-032100.002100.002055.002060.001110023036100
2016-02-022242.002242.002141.002146.001660036426900
2016-02-012251.002251.002215.002224.001950043555200
2016-01-292219.002219.002150.002200.001250027280500
2016-01-282115.002190.002096.002190.002120045392500
2016-01-272050.002100.002050.002090.001010021047100
2016-01-262020.002065.001960.002045.001060021423000
2016-01-252083.002083.002000.002026.002210045233900
2016-01-221870.001913.001870.001913.00870016439900
2016-01-211899.001912.001830.001830.002320043473500
2016-01-201980.001980.001875.001894.001440027680000
2016-01-191959.001980.001915.001967.00870016900300
2016-01-181900.001969.001891.001959.002240042821300
2016-01-152011.002028.001998.002007.001580031746600
2016-01-141975.001975.001900.001975.002220042956500
2016-01-131985.002015.001975.001995.001660033147600
2016-01-122080.002080.001936.001956.002100041632600
2016-01-081998.002088.001985.002083.002060041883700
2016-01-072005.002021.001985.001998.001530030617800
2016-01-062048.002070.002029.002032.001140023361000
2016-01-052090.002090.002024.002053.001990041008200
2016-01-042056.002110.002050.002090.001130023530500
2015-12-302058.002090.002050.002067.001180024436100
2015-12-292009.002059.002000.002058.001420028781300
2015-12-281942.002020.001940.002014.002690053212000
2015-12-251966.001992.001919.001940.003890075781500
2015-12-242079.002079.001996.001996.003920079632100
2015-12-221995.002068.001995.002068.0081600163902600
2015-12-212062.002063.001984.002010.0068600139436900
2015-12-182093.002108.002080.002095.003090064591600
2015-12-172150.002168.002105.002116.003800081287700
2015-12-162103.002160.002098.002100.001440030489800
2015-12-152260.002260.002045.002054.003530075507800
2015-12-142301.002301.002082.002210.0057600124290700
2015-12-112350.002351.002302.002302.001980046241900
2015-12-102313.002369.002313.002316.001050024514300
2015-12-092338.002360.002281.002326.00570013272300
2015-12-082355.002390.002280.002294.001300030260300
2015-12-072260.002350.002260.002349.002000045749100
2015-12-042270.002270.002219.002237.001070023999900
2015-12-032299.002300.002270.002270.00500011412800

   ※ 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