[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 
2017-03-237530.007740.007420.007440.0021700163760000
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
2016-10-184950.005030.004655.004760.00158700768961000
2016-10-174470.004850.004420.004850.00128300592161500
2016-10-144750.004840.004390.004585.00192000887312500
2016-10-135400.005430.004835.004920.003717001877216500
2016-10-125310.005930.005070.005200.00185540010290097000
2016-10-114600.005300.004260.005300.007833003655534500
2016-10-0700

   ※ 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