[3910 JQスタンダード] エムケイシステム 日足 時系列データ

[3910 JQスタンダード] エムケイシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-182065.002065.002039.002064.0040008232000
2017-10-172059.002061.002031.002058.00760015564300
2017-10-162060.002062.002037.002050.0034006959800
2017-10-132061.002061.002050.002050.00830017062300
2017-10-122074.002100.002060.002063.00620012898900
2017-10-112091.002094.002066.002066.0027005614600
2017-10-102071.002087.002067.002083.0042008717100
2017-10-062110.002118.002065.002101.002030042601900
2017-10-052010.002086.002010.002082.00930018958600
2017-10-042039.002039.002012.002012.0036007283600
2017-10-032070.002072.002039.002039.0033006767500
2017-10-022087.002100.002025.002055.00600012313300
2017-09-292117.002117.002055.002087.0021004389900
2017-09-282099.002130.002060.002118.00700014731100
2017-09-272105.002105.001983.002020.00550011263700
2017-09-262119.002119.002055.002055.00720015096000
2017-09-252035.002119.002025.002115.002170045355900
2017-09-222062.002062.001980.002005.00950019266100
2017-09-212046.002070.002022.002059.001610033080300
2017-09-202036.002051.002023.002023.001260025699700
2017-09-192019.002030.002007.002030.00870017561800
2017-09-151983.002028.001981.001994.0046009213100
2017-09-141991.001991.001950.001975.00720014176500
2017-09-132011.002046.001997.001997.00820016486000
2017-09-121920.002054.001902.001991.003680073021200
2017-09-111923.001949.001900.001900.001090020865700
2017-09-081911.001911.001843.001843.0030005622900
2017-09-071898.001920.001868.001887.0044008326100
2017-09-061784.001876.001770.001868.001090019669000
2017-09-051900.001904.001800.001818.002200040648300
2017-09-041925.001930.001879.001880.00820015599900
2017-09-011917.001940.001913.001920.0026005007100
2017-08-311922.001940.001915.001920.0036006920900
2017-08-301960.001961.001940.001940.0021004111400
2017-08-291976.001976.001947.001961.0017003348000
2017-08-281980.001990.001973.001976.0039007716100
2017-08-251942.001970.001940.001969.001000019520400
2017-08-241939.001939.001914.001935.0021004058400
2017-08-231893.001939.001893.001899.0033006323600
2017-08-221882.001893.001882.001893.0017003203800
2017-08-211879.001890.001879.001883.0028005268600
2017-08-181865.001898.001865.001879.0046008641100
2017-08-171927.001929.001888.001902.00900017161000
2017-08-161884.001949.001873.001933.00530010068600
2017-08-151860.001885.001860.001875.00590011044900
2017-08-141843.001864.001809.001856.001070019655000
2017-08-101878.001898.001843.001864.001660031020100
2017-08-091928.001939.001855.001900.001990037818100
2017-08-081944.001952.001935.001949.00580011269400
2017-08-072000.002000.001911.001941.004970097375800
2017-08-042030.002044.002019.002033.00780015855900
2017-08-032050.002050.002000.002024.00820016513800
2017-08-022020.002045.002018.002037.0027005468800
2017-08-012030.002031.001999.002001.0048009662000
2017-07-312024.002043.002015.002027.00570011547500
2017-07-282104.002104.002035.002039.00660013642400
2017-07-272138.002138.002077.002104.001660035168000
2017-07-262119.002119.002085.002085.0042008844100
2017-07-252150.002150.002087.002134.00830017661200
2017-07-242080.002119.002068.002117.00590012355500
2017-07-211992.002078.001992.002075.00560011389300
2017-07-201975.002000.001975.001992.00760015065900
2017-07-192001.002012.001975.001987.00920018309600
2017-07-182050.002068.001951.002012.001630032818000
2017-07-142091.002091.002044.002066.00740015342000
2017-07-132108.002124.002100.002100.00620013075100
2017-07-122088.002125.002088.002122.00630013270000
2017-07-112097.002103.002093.002093.0044009231700
2017-07-102100.002100.002080.002091.00560011705600
2017-07-072110.002110.002080.002100.00670014066400
2017-07-062100.002109.002069.002108.00770016130100
2017-07-052110.002110.002050.002098.001150023982400
2017-07-042159.002159.002071.002129.001570033137100
2017-07-032040.002115.002040.002113.001390028946100
2017-06-302043.002043.001995.002040.001270025598400
2017-06-292079.002090.002032.002067.00600012433900
2017-06-282125.002125.002027.002085.001000020868600
2017-06-272180.002180.002125.002129.001380029854000
2017-06-262063.002119.001964.002119.003970080757600
2017-06-232168.002168.002038.002063.002250047181000
2017-06-222199.002200.002134.002179.001560033880900
2017-06-212203.002223.002156.002199.001690036938800
2017-06-202229.002240.002200.002224.001880041715000
2017-06-192191.002221.002170.002194.002670058592600
2017-06-162096.002208.002090.002188.004480097157100
2017-06-152120.002129.002015.002060.002440050755300
2017-06-142098.002140.002098.002117.003270069101200
2017-06-132052.002099.002052.002089.002360049121800
2017-06-122001.002067.002000.002050.001970039998300
2017-06-091940.001990.001927.001990.002090041060500
2017-06-081920.001948.001912.001920.00770014819700
2017-06-071905.001930.001880.001925.001290024557400
2017-06-061975.001975.001905.001933.001620031374700
2017-06-051987.002031.001977.001993.001560031170700
2017-06-022048.002070.001960.001960.002700054468100
2017-06-011930.002000.001922.002000.0056800111452000
2017-05-311838.001919.001833.001910.002140040151700
2017-05-301889.001889.001837.001870.00830015514300
2017-05-291836.001880.001836.001878.001020018956500
2017-05-261826.001849.001826.001835.0031005687000
2017-05-251850.001854.001810.001850.002140039022700
2017-05-241849.001871.001838.001860.00680012616600
2017-05-231866.001866.001811.001838.001050019377200
2017-05-221821.001879.001820.001879.00790014546900
2017-05-191792.001840.001792.001811.0032005779500
2017-05-181782.001805.001780.001789.001310023426900
2017-05-171869.001880.001813.001830.001640030215800
2017-05-161828.001880.001819.001880.002050037807800
2017-05-151742.001806.001742.001806.001200021355900
2017-05-121800.001801.001740.001741.001440025330900
2017-05-111848.001852.001763.001789.003970071309200
2017-05-101880.001936.001850.001863.0099400187483200
2017-05-091766.001777.001732.001758.002130037326800
2017-05-081760.001774.001730.001765.002250039534600
2017-05-021705.001750.001690.001740.002420041725100
2017-05-011670.001680.001642.001680.00910015160200
2017-04-281606.001677.001597.001677.001230020098500
2017-04-271588.001618.001588.001607.0036005769700
2017-04-261603.001639.001583.001583.0045007221900
2017-04-251629.001635.001561.001563.00690010985900
2017-04-241637.001670.001595.001596.001280020829300
2017-04-211595.001618.001582.001600.00700011208100
2017-04-201589.001594.001580.001580.001530024301500
2017-04-191550.001579.001550.001567.0053008284100
2017-04-181574.001593.001535.001547.00680010629500
2017-04-171492.001580.001492.001540.0031004767600
2017-04-141575.001575.001490.001490.00970014822700
2017-04-131504.001545.001504.001540.00700010633000
2017-04-121541.001543.001515.001519.00850012964400
2017-04-111589.001593.001543.001558.0034005360800
2017-04-101552.001600.001552.001580.001550024382100
2017-04-071503.001578.001503.001552.001400021441600
2017-04-061579.001579.001500.001537.002390036412800
2017-04-051601.001610.001581.001597.00910014531700
2017-04-041650.001655.001610.001626.001210019666400
2017-04-031699.001699.001652.001668.00670011175200
2017-03-311713.001715.001683.001687.0047007986300
2017-03-301697.001727.001695.001713.0054009232900
2017-03-291696.001697.001678.001697.0052008786200
2017-03-281695.001697.001664.001688.001500025393200
2017-03-271661.001684.001661.001668.00820013714600
2017-03-241660.001685.001635.001672.001320021807200
2017-03-231684.001684.001645.001645.00610010135400
2017-03-221699.001699.001650.001666.001040017365900
2017-03-211680.001717.001671.001699.001590026820700
2017-03-171698.001701.001681.001697.0038006445600
2017-03-161651.001698.001650.001698.00970016220100
2017-03-151683.001716.001640.001651.001860030887200
2017-03-141681.001706.001676.001705.001400023662800
2017-03-131750.001769.001701.001706.002790048060800
2017-03-101800.001800.001776.001776.00760013617600
2017-03-091790.001795.001761.001776.0055009803700
2017-03-081746.001822.001746.001793.002560045887900
2017-03-071733.001746.001733.001746.00890015501200
2017-03-061745.001745.001730.001731.001280022244200
2017-03-031719.001738.001719.001730.00630010898700
2017-03-021724.001760.001712.001724.0051008835600
2017-03-011706.001739.001675.001729.001420024029000
2017-02-281745.001785.001687.001713.001710029632100
2017-02-271765.001765.001737.001752.00910015873100
2017-02-241800.001801.001773.001778.001010018099900
2017-02-231754.001810.001754.001778.001040018578700
2017-02-221790.001805.001743.001772.00870015480800
2017-02-211815.001845.001790.001805.001470026600700
2017-02-201750.001800.001743.001790.002180038641000
2017-02-171720.001752.001706.001750.001430024850300
2017-02-161710.001711.001693.001702.00650011051700
2017-02-151700.001710.001676.001708.00980016617500
2017-02-141680.001697.001675.001681.001220020556600
2017-02-131687.001688.001629.001650.002200036336300
2017-02-101695.001716.001672.001687.001280021719300
2017-02-091684.001745.001680.001698.003720063979000
2017-02-081616.001677.001616.001677.001630026915500
2017-02-071682.001707.001609.001627.004370071947200
2017-02-061760.001765.001644.001722.0085500145899800
2017-02-031851.001915.001845.001915.001430026978900
2017-02-021898.001898.001853.001853.001720032134500
2017-02-011943.001943.001866.001890.001520028869500
2017-01-311941.001971.001941.001950.00930018227000
2017-01-301938.001950.001923.001943.00990019208900
2017-01-271934.001944.001862.001897.001320024997100
2017-01-261851.001923.001833.001910.001440026942400
2017-01-251836.001865.001821.001862.00830015290100
2017-01-241860.001860.001831.001831.0047008675100
2017-01-231872.001891.001833.001842.001100020446700
2017-01-201866.001886.001845.001872.001260023567500
2017-01-191820.001858.001820.001857.001420026197100
2017-01-181810.001815.001793.001815.001080019518900
2017-01-171800.001802.001754.001792.00960017134900
2017-01-161789.001791.001764.001780.0040007119700
2017-01-131745.001787.001717.001786.00810014294200
2017-01-121770.001779.001749.001751.00580010234900
2017-01-111799.001799.001750.001770.00910016147200
2017-01-101783.001805.001782.001798.00740013269200
2017-01-061800.001828.001770.001783.001030018425000
2017-01-051829.001829.001797.001815.001140020693400
2017-01-041800.001812.001767.001798.001450026100200
2016-12-301717.001748.001662.001733.00980016725000
2016-12-291770.001770.001723.001724.001400024357900
2016-12-281710.001819.001705.001770.004820085393200
2016-12-271650.001711.001640.001700.002890048892800
2016-12-261663.001711.001650.001650.002460041535700
2016-12-221650.001650.001620.001645.00730011943400
2016-12-211701.001718.001650.001654.002220037443100
2016-12-201660.001697.001660.001694.002120035640500
2016-12-191600.001650.001591.001639.002460040006200
2016-12-161588.001600.001545.001579.00730011522900
2016-12-151569.001571.001523.001535.00840012870600
2016-12-141555.001560.001517.001559.00780012052000
2016-12-131540.001570.001497.001560.001090016752700
2016-12-121555.001570.001536.001545.0032004984200
2016-12-091570.001579.001476.001555.00960014855900
2016-12-081593.001610.001556.001580.001170018558200
2016-12-071601.001624.001601.001617.00750012099800
2016-12-061618.001650.001608.001614.0051008252100
2016-12-051630.001669.001620.001635.001210019894500
2016-12-021629.001670.001623.001623.00640010458500
2016-12-011640.001671.001619.001658.002370039181900
2016-11-301603.001630.001584.001608.0062009932900
2016-11-291639.001639.001606.001612.001000016225800
2016-11-281590.001636.001590.001636.002560041208000
2016-11-251570.001590.001555.001580.001000015754800
2016-11-241545.001590.001545.001570.001380021606300
2016-11-221536.001549.001530.001545.00840012932000
2016-11-211534.001544.001523.001536.00740011382100
2016-11-181539.001540.001512.001520.0057008705200
2016-11-171512.001520.001473.001520.00680010274800
2016-11-161480.001500.001465.001490.001300019339600
2016-11-151515.001515.001485.001485.0064009562900
2016-11-141520.001520.001492.001510.00700010536900
2016-11-111552.001552.001485.001491.00930014107300
2016-11-101500.001534.001480.001515.001250018763300
2016-11-091458.001486.001398.001485.002720038950900
2016-11-081500.001500.001459.001477.001450021440100
2016-11-071470.001522.001460.001501.002700040272500
2016-11-041431.001475.001416.001470.001860027018000
2016-11-021455.001455.001413.001413.001390019881000
2016-11-011450.001452.001439.001450.0032004619500
2016-10-311479.001479.001435.001442.0028004072100
2016-10-281470.001470.001431.001460.0037005352100
2016-10-271455.001481.001429.001441.0039005668100
2016-10-261435.001435.001411.001425.0027003834900
2016-10-251460.001460.001410.001411.00990014048100
2016-10-241435.001436.001418.001430.0052007426000
2016-10-211455.001462.001431.001431.0043006202900
2016-10-201443.001469.001442.001456.0059008570500
2016-10-191468.001481.001433.001441.0043006232500
2016-10-181456.001481.001455.001465.0068009967900
2016-10-171400.001450.001400.001450.001590022773100
2016-10-141382.001403.001382.001391.00720010008800

   ※ 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