[3965 JQスタンダード] キャピタル・アセット・プランニング 日足 時系列データ

[3965 JQスタンダード] キャピタル・アセット・プランニング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232850.002850.002610.002661.002080057027300
2017-10-202772.002817.002728.002745.003580098990300
2017-10-192885.002893.002736.002822.00117600335345800
2017-10-182453.002500.002451.002486.001270031520600
2017-10-172476.002482.002410.002453.002220054477300
2017-10-162340.002480.002340.002476.002620063179000
2017-10-132295.002384.002283.002370.002190051235400
2017-10-122276.002297.002276.002297.00600013744600
2017-10-112290.002290.002266.002275.00540012307700
2017-10-102230.002296.002230.002285.001000022751700
2017-10-062252.002270.002230.002237.00750016893400
2017-10-052270.002280.002227.002263.00960021671500
2017-10-042300.002300.002270.002280.00540012324000
2017-10-032272.002292.002265.002276.00960021847200
2017-10-022285.002309.002266.002267.00860019633800
2017-09-292300.002327.002269.002285.001030023622600
2017-09-282350.002390.002312.002322.001230028885900
2017-09-272269.002391.002209.002391.001660038167700
2017-09-262269.002274.002240.002274.00890020077700
2017-09-252246.002312.002238.002268.001180026788400
2017-09-222204.002250.002121.002246.002340051193800
2017-09-212298.002298.002241.002241.00660014886800
2017-09-202290.002321.002263.002263.001250028626400
2017-09-192272.002340.002272.002329.001130025936000
2017-09-152220.002292.002198.002292.001400031289300
2017-09-142348.002380.002263.002263.001540035964800
2017-09-132298.002321.002248.002321.001570035892500
2017-09-122290.002321.002255.002298.001310029965700
2017-09-112212.002347.002212.002310.002530058184700
2017-09-082205.002255.002198.002255.001930042880100
2017-09-072110.002261.002110.002255.0061100134521500
2017-09-061880.002120.001866.002110.004200083328300
2017-09-052123.002151.001894.001931.0078900157946700
2017-09-042261.002270.002100.002130.0067200145491300
2017-09-012200.002443.002200.002361.00109700256230700
2017-08-312139.002170.002123.002123.002420051700300
2017-08-302138.002160.002132.002138.002190046858800
2017-08-292181.002181.002136.002142.002430052522300
2017-08-282199.002218.002160.002160.001310028595400
2017-08-252200.002205.002151.002151.002130046333600
2017-08-242250.002256.002178.002190.002990066070400
2017-08-232332.002332.002270.002270.001280029392700
2017-08-222330.002340.002261.002261.003020069888900
2017-08-212574.002577.002380.002380.003010074486900
2017-08-182481.002559.002481.002524.003760094286500
2017-08-172438.002583.002403.002580.0063200158343800
2017-08-162464.002479.002311.002338.0071700172099900
2017-08-152600.002600.002455.002465.0056300140618100
2017-08-142790.002790.002537.002611.0046700124513200
2017-08-103250.003250.003060.003200.001420045132000
2017-08-093225.003280.003200.003250.00740023889000
2017-08-083245.003250.003205.003235.00530017101000
2017-08-073245.003245.003210.003230.00340011005000
2017-08-043215.003270.003210.003245.001130036593000
2017-08-033270.003285.003240.003245.00380012413500
2017-08-023245.003310.003245.003280.00450014744500
2017-08-013315.003345.003210.003250.002010065413500
2017-07-313395.003395.003325.003360.00520017442000
2017-07-283380.003440.003350.003395.001300043927500
2017-07-273495.003505.003445.003450.00900031268000
2017-07-263495.003530.003490.003495.00470016475500
2017-07-253535.003535.003480.003485.0026009088000
2017-07-243540.003560.003480.003490.00800028121500
2017-07-213450.003600.003450.003540.002610092601500
2017-07-203475.003490.003415.003465.00890030722000
2017-07-193480.003480.003425.003450.00680023514000
2017-07-183385.003455.003380.003455.00960032766500
2017-07-143345.003435.003330.003385.001180039887000
2017-07-133375.003375.003320.003345.00890029741000
2017-07-123410.003410.003365.003375.00540018269500
2017-07-113395.003410.003375.003390.00730024755500
2017-07-103440.003440.003375.003375.00570019399000
2017-07-073395.003395.003355.003370.00380012815500
2017-07-063420.003460.003395.003395.001010034557000
2017-07-053300.003410.003255.003400.001170039080500
2017-07-043430.003455.003300.003300.001460049050500
2017-07-033380.003440.003375.003390.00710024151000
2017-06-303325.003365.003280.003365.00980032556500
2017-06-293475.003475.003315.003390.001000033793000
2017-06-283595.003595.003430.003435.001240043398000
2017-06-273665.003665.003530.003555.00820029380500
2017-06-263640.003660.003550.003660.001260045629500
2017-06-233640.003695.003460.003640.0034300123639500
2017-06-223665.003665.003600.003625.002200079944000
2017-06-213560.003655.003550.003655.0039200141187500
2017-06-203520.003550.003485.003545.002360083176500
2017-06-193585.003590.003455.003490.002140075239000
2017-06-163410.003540.003360.003430.0038500133001500
2017-06-153375.003380.003290.003340.001260042078000
2017-06-143375.003385.003310.003335.001600053584500
2017-06-133260.003370.003235.003370.001480049312500
2017-06-123270.003270.003195.003260.001600051839000
2017-06-093290.003325.003195.003250.0037600121879500
2017-06-083350.003395.003280.003290.002140071387500
2017-06-073380.003380.003245.003320.0030300100545000
2017-06-063430.003430.003380.003400.001910064970000
2017-06-053470.003470.003405.003435.002050070553000
2017-06-023505.003550.003455.003470.002110073800000
2017-06-013485.003520.003465.003490.002010070203000
2017-05-313515.003520.003425.003455.001350046745000
2017-05-303405.003525.003375.003505.001440049683500
2017-05-293455.003545.003410.003410.001550053635500
2017-05-263585.003595.003500.003520.001160040921500
2017-05-253585.003585.003505.003585.001320046936500
2017-05-243555.003555.003470.003520.001830064344500
2017-05-233660.003660.003515.003515.002200078684000
2017-05-223525.003680.003495.003625.002760099025000
2017-05-193400.003470.003335.003470.001640056048000
2017-05-183230.003400.003220.003390.001980065202000
2017-05-173355.003460.003355.003370.001400047741000
2017-05-163505.003640.003400.003405.0044700157746000
2017-05-153650.003655.003225.003445.0065500223744000
2017-05-123600.003675.003480.003630.0036900131296000
2017-05-113655.003690.003610.003630.002700098278500
2017-05-103800.003815.003610.003695.0038900144389000
2017-05-093745.003770.003710.003760.001690063258500
2017-05-083655.003735.003650.003700.0028500105182500
2017-05-023510.003695.003440.003610.0035500127649500
2017-05-013495.003530.003405.003480.001840064149000
2017-04-283590.003590.003430.003450.002190076515500
2017-04-273530.003680.003510.003540.0048900174467500
2017-04-263405.003495.003400.003480.0040900141168000
2017-04-253240.003320.003210.003305.002240073209000
2017-04-243210.003260.003105.003190.003050096934500
2017-04-213315.003335.003165.003175.002450079093500
2017-04-203070.003290.003060.003250.0045900146557500
2017-04-193020.003110.003015.003015.001210036989000
2017-04-183165.003200.003065.003090.002180068040500
2017-04-172984.003100.002926.003070.002310070217600
2017-04-142985.003000.002928.002931.002350069342500
2017-04-132945.003035.002920.002986.0053700159831800
2017-04-123135.003195.003050.003065.0032600100890500
2017-04-113200.003370.003110.003275.0037000120411000
2017-04-103210.003330.003060.003300.0043400140105500
2017-04-073040.003190.002930.003100.0050800155932800
2017-04-063150.003150.002950.002981.0057000172174800
2017-04-053300.003405.003090.003175.0043500139855000
2017-04-043500.003500.003080.003265.0049900163462000
2017-04-033650.003690.003540.003540.0050200181986000
2017-03-313630.003650.003510.003585.0044200159204500
2017-03-303430.003605.003390.003475.0064000224094000
2017-03-293310.003420.003080.003305.0048700158924000
2017-03-286910.007040.006650.006650.0033100225584000
2017-03-277450.007520.006960.006980.0049100351063000
2017-03-247450.007560.007450.007470.00980073446000
2017-03-237530.007740.007420.007440.0021700163760000
2017-03-227640.008190.007440.007530.0041400323432000
2017-03-217460.007890.007360.007890.0021800166688000
2017-03-177600.007600.007220.007460.0025300186562000
2017-03-167430.007720.007390.007570.0022000166097000
2017-03-157890.007890.007380.007530.0034000258138000
2017-03-147450.007950.007450.007900.0033900262573000
2017-03-138140.008250.007600.007660.0059500468587000
2017-03-108600.008800.007790.008270.002042001683584000
2017-03-097820.008420.007750.008300.0088700717426000
2017-03-087750.007850.007570.007810.0055400428000000
2017-03-077440.007750.007270.007670.0093600702819000
2017-03-067440.007560.007150.007360.0093900692347000
2017-03-036990.007320.006940.007230.0095500681930000
2017-03-026760.006970.006690.006950.0055200378160000
2017-03-016530.006660.006410.006660.0043100282373000
2017-02-286570.006940.006510.006630.0051200343886000
2017-02-276720.006800.006580.006580.0028700191185000
2017-02-246840.006950.006670.006720.0035000237197000
2017-02-237250.007250.006660.006850.0092300635831000
2017-02-227040.007350.006960.007110.0089100635105000
2017-02-217350.007370.006950.007190.00103600741270000
2017-02-206800.007320.006600.007140.002561001782836000
2017-02-176110.006520.005950.006520.00114900720951000
2017-02-166000.006170.005830.006070.0047200282712000
2017-02-155950.006110.005900.005990.0036200217661000
2017-02-145750.005990.005600.005820.0043200252076000
2017-02-135750.005820.005520.005690.0078600445181000
2017-02-105880.006170.005830.006050.0048200289296000
2017-02-095990.006040.005800.005810.0037300220255000
2017-02-086190.006270.006020.006090.0047100288240000
2017-02-075950.006220.005810.006170.0053900326517000
2017-02-065690.005950.005550.005940.0036900213717000
2017-02-035740.005930.005520.005620.0043200246576000
2017-02-026000.006210.005690.005710.0078800471862000
2017-02-015740.005950.005700.005850.0033200192828000
2017-01-315910.006070.005680.005790.0068300398791000
2017-01-306100.006220.005900.006110.0059100357316000
2017-01-276420.006490.006020.006100.0079200495232000
2017-01-266400.006870.006180.006520.001705001104830000
2017-01-255810.006390.005700.006300.002383001446001000
2017-01-245420.005680.005330.005540.0067100369542000
2017-01-234975.005610.004915.005610.00109000588393500
2017-01-204920.005000.004865.004905.00800039358500
2017-01-195090.005090.004950.005000.00750037625000
2017-01-184735.005090.004630.005060.0022900111519500
2017-01-174945.004945.004710.004710.001760084394000
2017-01-164970.005130.004910.004910.001420071405000
2017-01-134900.005050.004720.005000.0024600119181000
2017-01-125090.005090.004890.004935.0029600147045500
2017-01-115250.005250.005080.005100.0024700126926000
2017-01-105110.005380.005000.005160.0068600356891000
2017-01-064800.005260.004800.005210.0097400493653000
2017-01-054850.004885.004785.004810.001800087007500
2017-01-044855.004895.004790.004795.0027900135044500
2016-12-304600.004805.004585.004790.0026500124623000
2016-12-294630.004630.004500.004575.0027300124635000
2016-12-284850.004895.004600.004630.0041300196626500
2016-12-274600.004770.004525.004770.0051300238131500
2016-12-264330.004550.004330.004500.0024000106433500
2016-12-224400.004445.004220.004300.0042100182276500
2016-12-214790.004840.004480.004500.0077600361591000
2016-12-204320.004750.004320.004735.00117600536644000
2016-12-194330.004500.004260.004305.0056100245778000
2016-12-163900.004410.003885.004400.0093700393188000
2016-12-153870.003900.003780.003820.001060040626500
2016-12-143990.003990.003850.003870.00710027731500
2016-12-133950.003980.003880.003940.001670065746500
2016-12-123865.003925.003780.003895.001400053963000
2016-12-093995.003995.003760.003785.001160044673500
2016-12-084005.004020.003920.003955.001980079027000
2016-12-074015.004015.003875.003965.001220048045500
2016-12-063985.004070.003960.004015.001120044919500
2016-12-053890.004030.003890.003950.001160045920000
2016-12-023955.003960.003740.003900.001700065473000
2016-12-013940.004035.003910.003930.001690067156000
2016-11-303900.003990.003900.003930.001340052733000
2016-11-293920.003975.003865.003930.001880073640000
2016-11-283850.003930.003835.003930.001350052315500
2016-11-254000.004015.003810.003870.0030400118600500
2016-11-244160.004270.003975.004070.0033100136477000
2016-11-224220.004250.004060.004090.0027500113614500
2016-11-214145.004320.004115.004225.0055300233176500
2016-11-184000.004170.003935.004035.0053500217965500
2016-11-173840.003980.003810.003890.002160084015000
2016-11-164000.004020.003840.003900.0037600147814000
2016-11-154120.004270.003875.004040.00166700680188000
2016-11-143600.003740.003585.003700.001690061988500
2016-11-113315.003700.003315.003630.002100074601000
2016-11-103290.003560.003265.003385.0031100105633500
2016-11-093555.003615.002960.003175.0045000146721100
2016-11-083520.003520.003305.003400.001840062293500
2016-11-073640.003720.003460.003485.001240043988000
2016-11-043675.003695.003505.003540.001160041783500
2016-11-023880.003885.003710.003740.001850070187500
2016-11-014180.004300.003950.003950.0044600183645500
2016-10-314000.004135.003940.004135.002480099715500
2016-10-283825.003955.003760.003940.0029000112051500
2016-10-274005.004005.003800.003825.0029400114050500
2016-10-264000.004035.003800.003995.0036500144503000
2016-10-254300.004330.003915.003940.0065100264175000
2016-10-244425.004445.004275.004290.0033800147144000
2016-10-214735.004750.004440.004480.00101100458170000
2016-10-204970.005100.004720.004760.00157400779446500
2016-10-194740.004940.004700.004910.0092400447018000

   ※ 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