[3933 JQスタンダード] チエル 日足 時系列データ

[3933 JQスタンダード] チエル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021586.001586.001485.001500.0071000107867000
2016-12-011644.001690.001560.001577.00112500182399000
2016-11-301648.001659.001595.001609.004970080574000
2016-11-291631.001760.001613.001648.00110100183407200
2016-11-281745.001745.001643.001670.0078500131416500
2016-11-251827.001875.001710.001711.00240400431474000
2016-11-241780.001799.001703.001760.00234200410201800
2016-11-221640.002029.001563.001850.0017127003244161100
2016-11-211661.001877.001661.001720.008404001489452100
2016-11-181405.001592.001350.001592.00154900235581900
2016-11-171257.001313.001253.001292.001970025377200
2016-11-161208.001239.001208.001227.001030012641100
2016-11-151230.001261.001185.001195.001560018849600
2016-11-141221.001252.001178.001250.001480017967100
2016-11-111270.001273.001251.001251.001070013530200
2016-11-101244.001350.001244.001270.003070039553300
2016-11-091273.001286.001140.001270.003280040042800
2016-11-081295.001349.001290.001290.00920012005800
2016-11-071286.001298.001258.001277.00850010867200
2016-11-041315.001320.001257.001262.002210028221900
2016-11-021365.001389.001318.001319.001670022322900
2016-11-011366.001398.001366.001366.0053007291000
2016-10-311343.001396.001343.001366.0046006240700
2016-10-281368.001387.001350.001370.00760010417000
2016-10-271356.001389.001356.001368.001140015663400
2016-10-261420.001420.001355.001361.001580021656700
2016-10-251446.001446.001385.001391.001380019409800
2016-10-241470.001470.001400.001412.002060029302400
2016-10-211515.001520.001441.001441.003040045168100
2016-10-201457.001523.001453.001506.003170047492000
2016-10-191459.001490.001435.001436.001630023804100
2016-10-181420.001444.001411.001429.001140016214200
2016-10-171450.001479.001419.001420.001150016598900
2016-10-141480.001500.001450.001450.001950028770500
2016-10-131524.001531.001483.001493.002750041258200
2016-10-121524.001540.001480.001481.005140077569800
2016-10-111450.001524.001432.001524.005210077128500
2016-10-071420.001456.001391.001425.002850040507500
2016-10-061571.001574.001386.001417.00129200190890800
2016-10-051293.001565.001293.001490.00291800432340300
2016-10-041274.001325.001263.001285.003940051027100
2016-10-031272.001315.001255.001274.002050026024600
2016-09-301295.001295.001275.001294.001780022857500
2016-09-291320.001339.001272.001317.002250029358800
2016-09-281350.001359.001340.001348.0069009287400
2016-09-272734.002734.002683.002706.00790021342900
2016-09-262740.002749.002712.002728.00610016658600
2016-09-232728.002749.002685.002710.001840049815600
2016-09-212690.002745.002673.002727.00890024123500
2016-09-202746.002746.002673.002690.00410011063500
2016-09-162720.002766.002719.002745.0027007410600
2016-09-152765.002775.002674.002720.001130030758700
2016-09-142752.002809.002752.002755.00690019093100
2016-09-132770.002804.002750.002760.0027007491600
2016-09-122765.002819.002761.002770.0028007785800
2016-09-092832.002832.002743.002797.00610016912600
2016-09-082847.002880.002800.002803.00400011300800
2016-09-072810.002838.002767.002838.00720020195100
2016-09-062757.002809.002751.002796.00930025872300
2016-09-052770.002815.002752.002754.00470013105300
2016-09-022768.002820.002720.002767.00410011375400
2016-09-012790.002804.002760.002774.0031008637500
2016-08-312875.002875.002760.002811.00470013175500
2016-08-302837.002837.002730.002791.00420011640900
2016-08-292736.002889.002736.002837.001500042192800
2016-08-262744.002750.002702.002702.00950025866400
2016-08-252887.002887.002750.002828.00770021713300
2016-08-242935.002947.002821.002894.001760050909900
2016-08-233000.003050.002875.002942.0092200273938200
2016-08-222451.002627.002450.002612.001260032285900
2016-08-192577.002579.002488.002500.00900022586600
2016-08-182650.002650.002500.002545.001700043289400
2016-08-172665.002691.002601.002681.001280033823300
2016-08-162582.002750.002580.002715.001800047670300
2016-08-152560.002647.002556.002646.00790020521800
2016-08-122513.002660.002510.002624.002220056890300
2016-08-102751.002762.002700.002728.001540042161600
2016-08-092700.002801.002691.002801.00750020626900
2016-08-082848.002883.002698.002703.00940025828800
2016-08-052800.002900.002800.002848.001060030155900
2016-08-042907.002910.002700.002760.001580044316100
2016-08-032930.002950.002801.002807.002680077164600
2016-08-022735.003100.002735.003050.0077100227890300
2016-08-012575.002655.002506.002635.00890023121600
2016-07-292655.002655.002489.002610.002280057934000
2016-07-282780.002780.002680.002682.00970026249800
2016-07-272758.002798.002716.002735.001070029399000
2016-07-262723.002771.002705.002708.001010027517800
2016-07-252860.002860.002752.002783.001410039242900
2016-07-222836.002879.002800.002830.002080058732000
2016-07-213035.003045.002902.002952.001110032849400
2016-07-203080.003085.002920.002985.001120033496000
2016-07-193080.003085.002761.002956.0082100243670400
2016-07-153400.003400.003175.003220.002310074703500
2016-07-143450.003455.003260.003335.002930098532000
2016-07-133505.003550.003405.003450.002400083040500
2016-07-123380.003480.003335.003415.002030068944500
2016-07-113550.003570.003350.003425.001820062746500
2016-07-083535.003650.003310.003450.0032500111273000
2016-07-073550.003900.003510.003535.0091000335401000
2016-07-063630.003630.003280.003480.0047900164213000
2016-07-053770.003930.003660.003730.0048200183578500
2016-07-043730.003785.003655.003700.0028800106757500
2016-07-013850.003870.003630.003660.0045100169209000
2016-06-303300.003780.003300.003600.0087000313774500
2016-06-293365.003445.003280.003300.0030700103491500
2016-06-283280.003475.003180.003350.0032000106118000
2016-06-273500.003570.003355.003410.0052500181206000
2016-06-243700.003845.002900.003335.00104500359210800
2016-06-233540.003600.003310.003555.002340081141500
2016-06-223730.003890.003500.003535.0044600163043500
2016-06-213700.003830.003610.003800.0039600148916000
2016-06-203545.003830.003455.003765.0071400261900500
2016-06-174000.004090.003180.003445.00120400436455500
2016-06-164330.004450.003800.003800.00142300559751000
2016-06-154570.004910.004300.004500.00141800650566000
2016-06-145350.005840.004535.004780.004994002614427500
2016-06-134800.005200.004800.005190.00122300616985500
2016-06-104735.005060.004715.004975.0070700347866000
2016-06-094960.004980.004625.004875.0062300301769500
2016-06-084920.005150.004720.004790.0083500406263000
2016-06-075580.005600.004960.005010.00121300641681000
2016-06-064980.005650.004800.005430.002346001234698000
2016-06-035230.005580.005160.005280.004759002562347000
2016-06-024925.005190.004500.004920.003109001530609000
2016-06-014020.004785.004020.004785.002646001215551500
2016-05-314290.004290.004025.004085.0046000190942500
2016-05-304120.004390.004120.004300.00106500452501000
2016-05-273565.004150.003535.003980.00145600574099000
2016-05-263605.003730.003435.003635.0053800191219000
2016-05-253780.003835.003635.003665.0042700158431500
2016-05-243995.003995.003740.003820.0067600259531500
2016-05-234280.004300.004035.004070.0050800210938500
2016-05-204115.004340.004110.004210.0076300322268500
2016-05-194535.004605.004075.004210.00177100751236500
2016-05-185590.005770.004190.004600.007049003538811500
2016-05-174695.005190.004650.005190.005139002558085000
2016-05-164130.005150.003990.004485.007016003339371500
2016-05-134500.004825.003950.004450.006664002972290000
2016-05-125550.005590.004380.004380.007863003904889500
2016-05-115480.005730.005100.005380.0017519009569763000
2016-05-104790.005280.004625.005280.00200880010116030000
2016-05-094580.004580.004580.004580.00740033892000
2016-05-063460.003880.003335.003880.006787002476638500
2016-05-022859.003180.002816.003180.0010929003303214700
2016-04-282290.002680.002250.002680.008034001976595600
2016-04-272180.002222.001992.002180.00125100265600000
2016-04-262150.002240.001950.002130.00343000719474600
2016-04-252511.002587.002300.002300.008921002195570600
2016-04-221763.002087.001763.002087.00486000946566500
2016-04-211651.001699.001604.001687.004520074515100
2016-04-201614.001819.001585.001637.00150900259485200
2016-04-191588.001610.001530.001574.005010078856100
2016-04-181547.001564.001490.001548.005980091332600
2016-04-151671.001671.001601.001601.004250069035400
2016-04-141717.001737.001676.001682.003170054131700
2016-04-131762.001777.001690.001709.002760047427100
2016-04-121703.001789.001673.001744.003520061268800
2016-04-111737.001737.001600.001663.002790046329700
2016-04-081670.001750.001660.001706.003820064797900
2016-04-071690.001799.001650.001750.003170054635300
2016-04-061700.001729.001655.001690.002920049376700
2016-04-051867.001867.001640.001730.00104000182684600
2016-04-041800.002005.001700.001947.00140900258885600
2016-04-011935.001959.001800.001826.00109800202820000
2016-03-312070.002088.001863.001920.00125200252446700
2016-03-302111.002165.002019.002070.00141500294829700
2016-03-292018.002347.002015.002092.005329001160102400
2016-03-282210.002274.001986.002057.005087001064584300
2016-03-252710.002739.002290.002310.007574001840085400
2016-03-242851.003155.002652.002790.0019225005726698500
2016-03-232151.002651.002100.002651.0011448002588665300
2016-03-2200

   ※ 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