[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 
2017-04-281791.001793.001750.001757.002160038257800
2017-04-271785.001825.001754.001818.003520063202600
2017-04-261770.001792.001756.001785.001010017954900
2017-04-251702.001754.001702.001733.001350023435900
2017-04-241783.001785.001680.001700.002180037545400
2017-04-211811.001818.001779.001783.002270040618800
2017-04-201778.001813.001772.001784.002010035941400
2017-04-191728.001772.001728.001766.001500026295300
2017-04-181756.001778.001734.001750.002910050839500
2017-04-171675.001738.001670.001732.003440058800600
2017-04-141653.001687.001630.001669.002130035402400
2017-04-131580.001657.001502.001657.003740059808100
2017-04-121600.001641.001573.001602.0084200134878100
2017-04-111750.001773.001703.001715.002180037732300
2017-04-101800.001810.001733.001759.002400042629700
2017-04-071774.001835.001701.001777.004810085063200
2017-04-061879.001879.001750.001769.0058100103939500
2017-04-051897.001959.001850.001877.003410064401200
2017-04-041998.001998.001810.001860.0095800181307200
2017-04-032150.002173.001900.001989.00137200274737800
2017-03-312212.002220.002102.002128.0093300201888600
2017-03-302095.002174.002050.002150.0074400157475100
2017-03-292115.002140.002040.002063.0068800143657800
2017-03-282073.002115.002046.002087.0078900163704200
2017-03-271949.002117.001920.002100.00150800306870800
2017-03-241890.001950.001846.001943.004230080863000
2017-03-231884.001934.001850.001870.003730070265800
2017-03-221875.001936.001872.001897.004060077453600
2017-03-211900.001969.001890.001930.00103200199252400
2017-03-171940.001970.001816.001831.00154900296306800
2017-03-161848.001888.001803.001888.0075800140417900
2017-03-151801.001843.001761.001769.0074800135404300
2017-03-141760.001785.001710.001734.002850049838900
2017-03-131763.001770.001701.001702.003110054044100
2017-03-101811.001821.001784.001788.002210039766100
2017-03-091774.001798.001753.001771.002330041360100
2017-03-081865.001918.001802.001802.0082800154507500
2017-03-071830.001880.001815.001829.0065700121292100
2017-03-061832.001844.001766.001800.005300096105300
2017-03-031711.001815.001710.001800.0094500167934600
2017-03-021701.001715.001701.001709.002160036867100
2017-03-011674.001697.001623.001697.002490041311400
2017-02-281701.001719.001637.001650.002900048638900
2017-02-271750.001770.001670.001701.005760098837100
2017-02-241680.001848.001680.001754.00158700279750300
2017-02-231600.001698.001582.001687.0070900117474000
2017-02-221590.001605.001575.001580.001650026223000
2017-02-211580.001594.001575.001589.00870013793500
2017-02-201599.001600.001579.001580.001230019561400
2017-02-171556.001585.001556.001574.001090017120600
2017-02-161579.001584.001545.001558.003690057693300
2017-02-151640.001649.001578.001608.005010080185100
2017-02-141620.001692.001606.001650.005700094517800
2017-02-131580.001617.001577.001601.001910030502600
2017-02-101590.001593.001565.001580.001350021304400
2017-02-091600.001601.001581.001585.001030016402200
2017-02-081582.001599.001582.001590.00730011595000
2017-02-071612.001618.001582.001582.001300020860800
2017-02-061593.001593.001561.001592.001220019161700
2017-02-031590.001603.001541.001576.001920030180300
2017-02-021619.001626.001583.001598.002410038857600
2017-02-011588.001624.001588.001600.00850013646200
2017-01-311585.001613.001574.001598.001270020173300
2017-01-301617.001653.001600.001605.002830045899600
2017-01-271575.001679.001555.001654.0065100105693000
2017-01-261590.001590.001560.001575.001440022694900
2017-01-251529.001538.001509.001533.001020015563300
2017-01-241497.001526.001495.001500.00890013463800
2017-01-231500.001507.001491.001497.0049007330300
2017-01-201515.001515.001488.001500.0059008826600
2017-01-191500.001517.001498.001499.00760011417400
2017-01-181518.001522.001461.001500.003870057639500
2017-01-171531.001555.001521.001524.001050016057100
2017-01-161535.001553.001527.001536.001500023085400
2017-01-131540.001575.001527.001545.00670010349100
2017-01-121600.001603.001530.001559.002240035174400
2017-01-111621.001634.001602.001602.00980015810900
2017-01-101658.001658.001612.001621.001840029994500
2017-01-061680.001680.001619.001627.002420039773100
2017-01-051579.001670.001576.001641.003370054848900
2017-01-041574.001599.001574.001579.001720027292300
2016-12-301531.001593.001530.001577.002990046706400
2016-12-291555.001592.001549.001583.001570024607100
2016-12-281554.001616.001531.001593.003320052514700
2016-12-271550.001550.001510.001526.003250049701300
2016-12-261530.001554.001513.001534.002210033906000
2016-12-221550.001550.001460.001529.005200078401600
2016-12-211678.001678.001554.001571.003630058114600
2016-12-201668.001679.001624.001651.002540042070900
2016-12-191600.001685.001600.001647.004170068781700
2016-12-161650.001664.001587.001598.003490056694900
2016-12-151600.001643.001600.001630.004770077433600
2016-12-141536.001720.001536.001630.00194500317664000
2016-12-131561.001563.001521.001553.002110032496100
2016-12-121590.001599.001550.001561.002770043419800
2016-12-091540.001588.001516.001567.002500038608700
2016-12-081541.001640.001540.001553.006330099615800
2016-12-071462.001677.001456.001544.00158100247014100
2016-12-061500.001520.001451.001463.005180076532100
2016-12-051499.001530.001467.001506.002830042250200
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

   ※ 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