[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 
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
2016-06-171470.001471.001418.001418.001700024544900
2016-06-161509.001565.001431.001438.002520037087900
2016-06-151495.001527.001430.001504.002980044042900
2016-06-141510.001560.001500.001504.003930059472700
2016-06-131630.001630.001555.001586.002140034114300
2016-06-101694.001694.001630.001639.001760028950600
2016-06-091639.001695.001602.001655.002570042371100
2016-06-081610.001633.001595.001623.001110017866800
2016-06-071601.001644.001601.001644.001340021795600
2016-06-061560.001620.001538.001600.002530039772900
2016-06-031603.001654.001585.001585.002380038418600
2016-06-021685.001690.001601.001616.004440072798800
2016-06-011645.001700.001645.001670.004100069074700
2016-05-311675.001702.001645.001650.003380056581500
2016-05-301561.001655.001561.001645.005870095568900
2016-05-271565.001596.001552.001559.002170034153800
2016-05-261501.001599.001478.001599.003140048527700
2016-05-251463.001528.001455.001510.003020044748200
2016-05-241550.001600.001455.001484.005060076669900
2016-05-231575.001616.001475.001489.00144100222113400
2016-05-201369.001488.001328.001434.00131400185415300
2016-05-191237.001323.001226.001303.003790048005300
2016-05-181271.001310.001166.001196.003580044036500
2016-05-171255.001301.001250.001254.002500031579500
2016-05-161345.001345.001281.001285.002750036094500
2016-05-131340.001340.001300.001315.002080027328800
2016-05-121400.001401.001330.001334.004760064642500
2016-05-111432.001470.001406.001413.003740053270000
2016-05-101549.001551.001431.001457.004840071779500
2016-05-091530.001573.001500.001548.00110500169984800
2016-05-061307.001530.001307.001448.0077200110434400
2016-05-021255.001317.001255.001299.001530019855700
2016-04-281243.001334.001238.001315.003430043527100
2016-04-271236.001290.001226.001271.00880011070200
2016-04-261272.001312.001197.001231.002600032226600
2016-04-251350.001360.001300.001302.001500019853100
2016-04-221340.001344.001286.001344.006350083626700
2016-04-211168.001468.001168.001410.00241700336620100
2016-04-201175.001192.001150.001168.001790020948100
2016-04-191180.001180.001145.001178.001130013079700
2016-04-181195.001195.001149.001150.001460017028800
2016-04-151187.001198.001178.001195.001500017793700
2016-04-141202.001202.001171.001184.001430016938400
2016-04-131200.001204.001168.001204.0082009776500
2016-04-121123.001223.001116.001183.002560030137900
2016-04-111102.001157.001102.001135.001000011284900
2016-04-081082.001156.001061.001118.001310014506500
2016-04-071078.001147.001076.001112.0069007696100
2016-04-061069.001098.001055.001070.0076008148200
2016-04-051180.001180.001085.001088.001650018500500
2016-04-041210.001210.001182.001185.0064007620100
2016-04-011283.001285.001178.001210.002550031098200
2016-03-311330.001330.001291.001300.0059007714100
2016-03-301318.001334.001288.001321.00770010063400
2016-03-291266.001317.001261.001317.0069008873200
2016-03-281316.001329.001288.001288.001110014549000
2016-03-251293.001338.001283.001322.001240016417600
2016-03-241276.001295.001276.001284.0055007062400
2016-03-231321.001321.001271.001292.0068008826200
2016-03-221333.001333.001296.001302.00990012929100
2016-03-181355.001355.001300.001303.001040013635300
2016-03-171312.001393.001311.001366.002390032412100
2016-03-161307.001367.001291.001320.003180042324200
2016-03-151320.001324.001295.001301.001560020490800
2016-03-141360.001362.001322.001322.001960026288300
2016-03-111376.001388.001338.001360.002290031218500
2016-03-101396.001451.001375.001377.005840082363800
2016-03-091306.001396.001306.001396.005260071490600
2016-03-081291.001343.001221.001316.002470031570000
2016-03-071250.001350.001250.001320.003420044624600
2016-03-041179.001263.001176.001259.002750033347200
2016-03-031175.001218.001162.001177.002090024893400
2016-03-021170.001189.001145.001175.001820021330600
2016-03-011137.001160.001125.001159.00880010054300
2016-02-291179.001179.001142.001162.0074008570000
2016-02-261166.001193.001160.001166.001170013742200
2016-02-251130.001180.001130.001136.001410016106600
2016-02-241153.001155.001111.001130.001140012888300
2016-02-231210.001232.001161.001162.001490017607100
2016-02-221138.001222.001132.001210.001700019976500
2016-02-191137.001194.001105.001192.002560029146700
2016-02-181120.001319.001118.001220.004620055956200
2016-02-171091.001127.001091.001099.0086009457500
2016-02-161089.001165.001071.001145.001980022028700
2016-02-151100.001100.001029.001071.002760029276300
2016-02-121090.001100.001030.001030.003310035042400
2016-02-101253.001253.001080.001120.004990057296900
2016-02-091180.001198.001039.001073.005390060090900
2016-02-081359.001359.001200.001270.005890075051300
2016-02-051451.001510.001420.001467.001430020880300
2016-02-041500.001500.001450.001450.00890013046700
2016-02-031540.001541.001471.001471.001550023202900
2016-02-021535.001584.001535.001549.00700010848400
2016-02-011590.001608.001540.001574.001720027238100
2016-01-291452.001510.001445.001510.001230018124100
2016-01-281452.001475.001421.001443.001510021927800
2016-01-271481.001520.001477.001491.001080016135100
2016-01-261462.001488.001460.001469.001150016934300
2016-01-251455.001498.001455.001486.001910028220400
2016-01-221406.001473.001406.001451.002920041887900
2016-01-211522.001549.001392.001392.002760041092500
2016-01-201675.001675.001547.001550.001830029664900
2016-01-191609.001673.001601.001660.002150034967500
2016-01-181517.001633.001506.001583.003150049205800
2016-01-151850.001887.001716.001716.001550027450400
2016-01-141799.001799.001693.001799.002130037308800
2016-01-131810.001887.001806.001864.00900016523600
2016-01-121950.001950.001755.001790.001770032854800
2016-01-081801.001950.001800.001918.002160039938300
2016-01-071910.001972.001854.001914.002600049811800
2016-01-062082.002110.001930.001973.0058300118724900
2016-01-052000.002070.001970.002070.0066600135048700
2016-01-041800.002049.001792.001960.0065300128046700
2015-12-301776.001900.001776.001852.005420099756800
2015-12-291665.001720.001630.001715.001200020117700
2015-12-281600.001730.001590.001666.001910031657100
2015-12-251574.001578.001501.001560.0071300109774500
2015-12-241708.001718.001588.001588.004960081280600
2015-12-221780.001780.001709.001725.003920067991200
2015-12-211841.001863.001785.001789.001340024301500
2015-12-181772.001830.001772.001828.002040036681800
2015-12-171785.001792.001770.001775.002570045697800
2015-12-161830.001830.001773.001785.001780031927200
2015-12-151800.001810.001771.001790.001380024758600
2015-12-141795.001800.001762.001790.001730030779500
2015-12-111811.001828.001800.001801.002670048293700
2015-12-101900.001900.001806.001810.005080093599600
2015-12-091944.001957.001922.001923.001150022277800
2015-12-081972.001985.001960.001961.002550050214800
2015-12-071986.002000.001977.001978.002290045474600
2015-12-042000.002000.001986.001986.001690033695800
2015-12-032001.002022.002001.002003.001340026877600
2015-12-022057.002058.001990.002013.002860057702200

   ※ 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