[4287 JQスタンダード] ジャストプランニング 日足 時系列データ

[4287 JQスタンダード] ジャストプランニング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13889.00889.00862.00880.001150010019400
2017-12-12897.00903.00888.00890.0079007063700
2017-12-11881.00910.00880.00905.001740015534700
2017-12-08874.00878.00868.00876.0037003233300
2017-12-07864.00877.00862.00870.0028002434400
2017-12-06871.00878.00863.00864.0048004185000
2017-12-05861.00864.00857.00864.0037003183400
2017-12-04862.00866.00858.00864.0069005946400
2017-12-01885.00888.00851.00867.002370020594600
2017-11-30906.00911.00881.00900.0096008595500
2017-11-29883.00905.00883.00905.001570014012500
2017-11-28904.00908.00879.00884.004990044660800
2017-11-27991.00993.00904.00926.00167000157927900
2017-11-24900.00970.00900.00970.00393000377951200
2017-11-22818.00820.00818.00820.0016001311600
2017-11-21814.00824.00814.00824.0014001146000
2017-11-20812.00842.00812.00818.0031002566100
2017-11-17806.00820.00806.00812.0037003009100
2017-11-16808.00810.00801.00805.0040003222400
2017-11-15805.00809.00791.00809.0096007687900
2017-11-14805.00808.00803.00803.0024001932500
2017-11-13813.00818.00805.00806.0089007219600
2017-11-10801.00803.00801.00803.0014001122600
2017-11-09807.00810.00802.00803.0050004025900
2017-11-08815.00815.00804.00809.0077006223900
2017-11-07817.00817.00810.00810.0036002927800
2017-11-06819.00820.00814.00817.0078006374400
2017-11-02819.00821.00813.00816.0084006859700
2017-11-01816.00822.00816.00817.0042003438600
2017-10-31817.00820.00811.00816.0072005871100
2017-10-30818.00819.00815.00815.0056004579000
2017-10-27813.00823.00813.00817.0019001549300
2017-10-26825.00825.00819.00819.0017001394500
2017-10-25813.00830.00813.00825.0047003857900
2017-10-24812.00815.00812.00812.0064005199800
2017-10-23810.00812.00810.00812.0037002998100
2017-10-20812.00825.00802.00810.0077006232100
2017-10-19823.00823.00813.00814.0035002853000
2017-10-18824.00846.00816.00826.001380011466100
2017-10-17830.00830.00820.00824.0052004303800
2017-10-16834.00847.00827.00835.002410020174400
2017-10-13809.00827.00806.00820.003940032189200
2017-10-12809.00809.00803.00806.0069005562700
2017-10-11798.00806.00798.00802.0054004325500
2017-10-10798.00810.00795.00798.0076006090400
2017-10-06795.00798.00792.00794.0042003345200
2017-10-05800.00800.00790.00790.001450011497200
2017-10-04795.00795.00790.00795.0077006102600
2017-10-03800.00803.00793.00794.0073005815800
2017-10-02799.00800.00790.00791.00106008432900
2017-09-29790.00798.00789.00792.0071005613900
2017-09-28793.00797.00785.00793.0034002689000
2017-09-27798.00798.00786.00788.0022001741100
2017-09-26800.00804.00789.00791.001450011575100
2017-09-25787.00793.00778.00786.001920015039400
2017-09-22800.00800.00785.00785.001530012119800
2017-09-21806.00808.00803.00803.0025002011900
2017-09-20813.00813.00801.00808.0062004995200
2017-09-19823.00823.00801.00802.001570012726700
2017-09-15869.00869.00802.00808.004160034280700
2017-09-14855.00880.00845.00874.002270019570600
2017-09-13869.00869.00840.00845.0075006407800
2017-09-12838.00865.00838.00856.0095008075100
2017-09-11811.00839.00811.00838.0063005180900
2017-09-08820.00833.00808.00826.0080006536300
2017-09-07811.00820.00800.00820.0054004379600
2017-09-06799.00820.00799.00817.0071005718100
2017-09-05853.00869.00785.00801.003050025422700
2017-09-04889.00889.00850.00860.001740015033400
2017-09-01869.00881.00855.00874.001350011700500
2017-08-31876.00880.00850.00865.002810024319000
2017-08-30915.00915.00880.00880.001830016438100
2017-08-29899.00900.00878.00899.001900016953300
2017-08-28910.00910.00875.00884.003780033546800
2017-08-25910.00930.00900.00901.003020027505500
2017-08-24974.00974.00908.00927.009920092550800
2017-08-231045.001061.00930.00944.00451500449993700
2017-08-221015.001015.001015.001015.00166000168490000
2017-08-21865.00865.00865.00865.001250010812500
2017-08-18715.00719.00713.00715.0055003935900
2017-08-17734.00734.00713.00715.00135009680700
2017-08-16754.00755.00731.00735.0024001779300
2017-08-15737.00746.00737.00738.001100812700
2017-08-14741.00741.00740.00740.0014001036400
2017-08-10749.00749.00739.00745.001100819900
2017-08-09745.00747.00741.00746.0028002084900
2017-08-08740.00743.00740.00743.00200148300
2017-08-07725.00740.00725.00740.0022001624100
2017-08-04716.00735.00715.00725.0027001944400
2017-08-03735.00741.00715.00715.0041002975700
2017-08-02757.00757.00730.00730.0069005102400
2017-08-01759.00759.00746.00757.00800604000
2017-07-31746.00749.00746.00746.001300970100
2017-07-28754.00754.00751.00751.00600450900
2017-07-27755.00755.00751.00754.00800602700
2017-07-26763.00763.00755.00755.0019001442900
2017-07-25766.00766.00754.00754.0016001221400
2017-07-24760.00760.00749.00755.0014001052400
2017-07-21760.00760.00760.00760.00200152000
2017-07-20756.00764.00751.00751.00600452400
2017-07-19755.00760.00750.00760.0017001282500
2017-07-18750.00755.00745.00755.0014001046900
2017-07-14746.00758.00746.00750.0061004577000
2017-07-13747.00760.00747.00760.0017001284400
2017-07-12750.00754.00750.00754.00200150400
2017-07-1100
2017-07-10751.00751.00751.00751.0010075100
2017-07-07750.00753.00743.00751.0021001570300
2017-07-06749.00750.00749.00750.001300974700
2017-07-05746.00760.00746.00750.0018001359800
2017-07-04750.00758.00746.00746.0019001429800
2017-07-03750.00750.00738.00745.0022001644200
2017-06-3000
2017-06-29752.00752.00749.00749.0019001424800
2017-06-28752.00753.00752.00752.00400301000
2017-06-2700
2017-06-26750.00763.00748.00752.0015001130900
2017-06-23757.00765.00745.00745.0020001518000
2017-06-22740.00750.00740.00750.0042003146000
2017-06-21756.00756.00740.00740.001300976700
2017-06-20750.00756.00750.00756.0043003236400
2017-06-19745.00750.00745.00745.00500373000
2017-06-16745.00745.00744.00744.0071005289000
2017-06-15740.00746.00731.00745.0029002150900
2017-06-14746.00766.00745.00750.0073005472700
2017-06-13729.00745.00724.00745.0057004203000
2017-06-12729.00731.00729.00729.0022001604600
2017-06-09726.00729.00725.00729.00900653200
2017-06-08726.00727.00725.00725.0027001959400
2017-06-0700
2017-06-06737.00737.00737.00737.00200147400
2017-06-05725.00737.00725.00737.00700509200
2017-06-02734.00735.00726.00726.0017001244600
2017-06-01726.00730.00726.00728.001200872900
2017-05-31730.00730.00726.00726.00800583600
2017-05-30730.00730.00730.00730.00200146000
2017-05-29728.00728.00723.00728.0027001964600
2017-05-26728.00728.00726.00726.00400290800
2017-05-25725.00726.00723.00726.00900652200
2017-05-24740.00740.00740.00740.00300222000
2017-05-23731.00740.00731.00740.00600440800
2017-05-22728.00728.00722.00728.0035002534700
2017-05-19722.00722.00722.00722.0010072200
2017-05-18723.00727.00722.00722.00500362200
2017-05-17729.00729.00705.00715.0015001079200
2017-05-16710.00723.00710.00722.001300930900
2017-05-15723.00723.00715.00715.00900646500
2017-05-12728.00728.00719.00723.001100794400
2017-05-11733.00743.00721.00721.0078005641600
2017-05-10730.00732.00730.00732.00300219400
2017-05-09736.00736.00723.00726.0034002487500
2017-05-08726.00729.00726.00729.00200145500
2017-05-02722.00723.00715.00719.001100792800
2017-05-01724.00724.00719.00719.0025001803900
2017-04-28724.00725.00724.00724.0023001666200
2017-04-27721.00722.00721.00722.0022001588200
2017-04-2600
2017-04-25729.00735.00721.00721.0034002485500
2017-04-24711.00711.00711.00711.001000711000
2017-04-21721.00722.00721.00722.00700504900
2017-04-20709.00720.00709.00720.0023001646300
2017-04-19695.00715.00695.00715.0024001707900
2017-04-18700.00705.00682.00682.0015001045000
2017-04-17690.00690.00682.00690.00700479900
2017-04-14698.00698.00696.00696.00400278800
2017-04-13691.00698.00685.00698.0041002831900
2017-04-12700.00700.00690.00691.0017001178600
2017-04-11696.00703.00696.00697.00900627400
2017-04-10703.00708.00703.00707.00600423700
2017-04-07727.00727.00709.00718.0029002068500
2017-04-06747.00747.00714.00719.001300945200
2017-04-05737.00737.00737.00737.00200147400
2017-04-04721.00722.00721.00722.001300937700
2017-04-03718.00721.00718.00721.0025001801000
2017-03-31716.00719.00716.00719.00500358500
2017-03-30721.00721.00716.00716.001000719900
2017-03-29706.00721.00706.00721.00500355600
2017-03-28721.00721.00713.00720.0028002012700
2017-03-27744.00744.00721.00721.0037002713800
2017-03-2400
2017-03-23749.00749.00729.00729.0016001192300
2017-03-22750.00750.00750.00750.00600450000
2017-03-21740.00750.00728.00750.0041003032900
2017-03-17748.00750.00731.00750.0027002002600
2017-03-16743.00749.00733.00748.0033002450900
2017-03-15731.00743.00730.00739.0061004486800
2017-03-14727.00734.00724.00726.002150015684100
2017-03-13716.00717.00709.00714.0028001998600
2017-03-10710.00716.00690.00716.00113007997200
2017-03-09728.00732.00725.00725.0040002910400
2017-03-08720.00726.00720.00726.00800577000
2017-03-07729.00730.00722.00722.00500364100
2017-03-06730.00730.00721.00722.0025001807700
2017-03-03735.00735.00721.00721.0014001013400
2017-03-02720.00720.00719.00720.0020001439100
2017-03-01716.00719.00716.00719.00700501500
2017-02-28709.00712.00709.00712.001400993200
2017-02-27710.00721.00710.00715.0020001425100
2017-02-24709.00715.00709.00715.001100780500
2017-02-23709.00711.00709.00711.00300212900
2017-02-22707.00715.00703.00709.0029002054300
2017-02-21707.00707.00706.00706.0015001059800
2017-02-20700.00702.00700.00702.0025001751500
2017-02-17686.00700.00686.00696.0046003173700
2017-02-16706.00707.00699.00701.001000702900
2017-02-15707.00712.00705.00707.0019001345700
2017-02-14706.00706.00703.00706.0022001550800
2017-02-13705.00707.00705.00706.001200847600
2017-02-10710.00710.00687.00700.0039002734600
2017-02-09710.00710.00705.00710.0043003050600
2017-02-08711.00711.00705.00705.00900636200
2017-02-07704.00715.00703.00715.0047003316800
2017-02-06717.00717.00703.00707.0052003679600
2017-02-03721.00721.00695.00707.0071005012300
2017-02-02705.00716.00695.00716.0056003962900
2017-02-01708.00721.00696.00707.0058004100500
2017-01-31736.00740.00721.00723.0089006491400
2017-01-30740.00741.00735.00736.0036002661900
2017-01-27762.00762.00742.00751.00122009206500
2017-01-26778.00782.00778.00782.0026002026900
2017-01-25770.00780.00769.00780.0023001778400
2017-01-24770.00774.00769.00770.0027002078700
2017-01-23774.00780.00767.00773.0066005116300
2017-01-20779.00779.00773.00773.001000777000
2017-01-19770.00783.00766.00767.0037002859900
2017-01-18771.00785.00765.00765.0021001638700
2017-01-17784.00784.00767.00779.0014001088000
2017-01-16787.00787.00780.00782.0022001721000
2017-01-13784.00790.00760.00782.0074005737300
2017-01-12771.00787.00771.00784.0096007490800
2017-01-11778.00784.00778.00778.0028002185000
2017-01-10781.00787.00780.00780.0062004848000
2017-01-06770.00786.00770.00781.0053004109600
2017-01-05767.00790.00767.00777.0045003498000
2017-01-04759.00821.00755.00767.002840021871800
2016-12-30757.00758.00749.00758.0020001512700
2016-12-29746.00757.00746.00754.0045003388400
2016-12-28737.00750.00737.00750.0066004932400
2016-12-27710.00729.00710.00729.0080005776400
2016-12-26715.00722.00698.00708.002090014797300
2016-12-22728.00728.00722.00723.0031002247100
2016-12-21732.00732.00712.00726.001450010547000
2016-12-20737.00737.00730.00737.0027001981000
2016-12-19730.00737.00730.00737.001300954800
2016-12-16742.00744.00730.00730.0023001698600
2016-12-15743.00743.00710.00740.0026001897700
2016-12-14735.00740.00731.00739.003090022667100
2016-12-13720.00739.00720.00731.0086006252800
2016-12-12732.00758.00732.00754.0050003743600
2016-12-09747.00747.00732.00733.0037002747100

   ※ 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。 

Twitter