[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 
2017-06-232168.002168.002038.002063.002250047181000
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
2016-10-131412.001412.001370.001382.001120015648600
2016-10-121418.001421.001412.001412.00870012338500
2016-10-111420.001420.001405.001412.0056007921700
2016-10-071418.001423.001406.001420.0061008628700
2016-10-061429.001429.001405.001406.0034004799300
2016-10-051417.001419.001402.001419.0029004099500
2016-10-041432.001432.001403.001417.0030004260500
2016-10-031430.001433.001414.001422.0059008426300
2016-09-301430.001430.001402.001423.0050007102500
2016-09-291438.001438.001425.001431.0069009875400
2016-09-281390.001416.001363.001416.0066009219800
2016-09-271355.001371.001336.001366.0069009355100
2016-09-261376.001413.001375.001381.0064008865800
2016-09-231356.001374.001350.001374.0065008832100
2016-09-211357.001357.001335.001356.0065008745500
2016-09-201323.001354.001323.001349.0061008173800
2016-09-161322.001335.001308.001323.001230016219300
2016-09-151330.001340.001307.001307.001240016355600
2016-09-141385.001385.001324.001324.001780024039800
2016-09-131385.001395.001385.001388.0025003466200
2016-09-121376.001407.001375.001377.0046006344300
2016-09-091377.001390.001377.001377.0041005661500
2016-09-081385.001387.001376.001377.0025003454900
2016-09-071376.001396.001376.001385.0037005107600
2016-09-061391.001423.001388.001388.0052007276300
2016-09-051439.001439.001374.001388.0051007155100
2016-09-021373.001399.001373.001398.0032004448900
2016-09-011362.001379.001362.001373.0025003416100
2016-08-311385.001390.001351.001357.001160015969300
2016-08-301414.001414.001390.001392.0022003075900
2016-08-291388.001416.001388.001389.0041005750200
2016-08-261415.001415.001386.001387.00720010055500
2016-08-251449.001449.001401.001410.0037005225900
2016-08-241401.001407.001401.001404.001030014438800
2016-08-231400.001410.001390.001410.0023003217400
2016-08-221398.001398.001379.001398.0024003349900
2016-08-191383.001397.001377.001377.0071009807800
2016-08-181418.001420.001383.001383.0054007517100
2016-08-171428.001428.001385.001398.0066009245700
2016-08-161391.001414.001391.001414.0043006024700
2016-08-151404.001404.001390.001391.0053007388000
2016-08-121390.001399.001389.001390.00750010444500
2016-08-101422.001429.001375.001400.001810025270400
2016-08-091442.001463.001414.001439.001310018840200
2016-08-081490.001490.001401.001465.003520051104900
2016-08-051577.001580.001551.001560.001250019592900
2016-08-041539.001582.001531.001577.001290020240400
2016-08-031562.001562.001500.001531.001280019567200
2016-08-021546.001558.001537.001555.001260019505500
2016-08-011511.001519.001480.001512.001660024908100
2016-07-291523.001523.001475.001520.0052007787900
2016-07-281502.001513.001484.001500.00920013815800
2016-07-271523.001529.001502.001505.0065009856500
2016-07-261549.001550.001515.001528.0058008874900
2016-07-251570.001570.001500.001550.00910013957900
2016-07-221549.001550.001490.001545.0053008162100
2016-07-211490.001540.001466.001509.001240018756800
2016-07-201480.001480.001425.001465.001050015127600
2016-07-191495.001500.001436.001460.0058008532200
2016-07-151535.001541.001427.001465.002790041275100
2016-07-141550.001580.001536.001542.001210018835900
2016-07-131592.001592.001541.001541.001050016450200
2016-07-121575.001575.001534.001552.00900014038900
2016-07-111550.001560.001507.001535.001840028431200
2016-07-081503.001521.001450.001498.001810026992400
2016-07-071540.001549.001506.001529.0055008399700
2016-07-061520.001560.001473.001504.001340020325200
2016-07-051598.001622.001560.001560.00980015453100
2016-07-041575.001600.001560.001588.001250019762600
2016-07-011559.001560.001525.001555.0056008673100
2016-06-301545.001558.001521.001521.00830012806200
2016-06-291540.001549.001506.001506.00780011868100
2016-06-281433.001496.001431.001496.00860012604600
2016-06-271410.001498.001403.001473.001540022381700
2016-06-241560.001587.001350.001424.004380063001400
2016-06-231556.001560.001501.001522.00930014229000
2016-06-221562.001575.001530.001535.001580024475200
2016-06-211452.001637.001452.001637.001670025994800
2016-06-201405.001479.001405.001475.001090015747500

   ※ 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