[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 
2016-12-02750.00750.00735.00735.001000743400
2016-12-01749.00752.00734.00750.0017001262100
2016-11-30738.00740.00734.00734.00700516700
2016-11-29736.00738.00736.00738.00800589700
2016-11-28735.00737.00735.00737.001300955700
2016-11-25730.00735.00730.00735.00300220000
2016-11-24736.00736.00725.00736.0027001978800
2016-11-22747.00749.00736.00736.0014001045700
2016-11-21738.00750.00730.00736.0026001926400
2016-11-18745.00745.00743.00743.00200148800
2016-11-17744.00744.00744.00744.0018001339200
2016-11-16745.00745.00744.00744.00200148900
2016-11-15745.00745.00745.00745.00300223500
2016-11-14748.00748.00738.00745.00500371600
2016-11-11740.00740.00739.00739.00500369800
2016-11-10745.00745.00726.00740.0058004300900
2016-11-09743.00743.00705.00710.0033002388100
2016-11-08729.00729.00729.00729.0010072900
2016-11-07725.00725.00725.00725.0010072500
2016-11-04730.00730.00715.00725.00400288500
2016-11-02738.00740.00710.00730.0046003338900
2016-11-01734.00738.00731.00732.0021001539700
2016-10-31737.00738.00720.00720.0015001087200
2016-10-28728.00739.00713.00737.00103007475100
2016-10-27729.00729.00715.00726.0038002759100
2016-10-26719.00719.00708.00708.00800572100
2016-10-25723.00724.00700.00714.0022001568200
2016-10-24725.00725.00694.00716.0042002973800
2016-10-21716.00716.00716.00716.00700501200
2016-10-20727.00727.00710.00710.00600429400
2016-10-19724.00724.00710.00712.001300927900
2016-10-18733.00733.00715.00721.0026001881800
2016-10-17732.00732.00729.00729.00800583800
2016-10-14718.00729.00718.00729.00900650600
2016-10-13730.00730.00729.00729.00300218900
2016-10-12730.00732.00730.00732.00300219200
2016-10-11730.00730.00700.00725.0017001211400
2016-10-07730.00740.00730.00739.00900662900
2016-10-06725.00735.00725.00730.0026001886500
2016-10-05725.00725.00725.00725.00500362500
2016-10-04730.00730.00723.00724.0044003186000
2016-10-03692.00732.00692.00729.0038002763700
2016-09-30710.00710.00694.00694.0039002724000
2016-09-29725.00725.00710.00710.0017001211000
2016-09-28725.00725.00700.00710.0023001637100
2016-09-27713.00724.00695.00724.0036002563600
2016-09-26711.00713.00711.00713.0023001638400
2016-09-23728.00728.00709.00725.001000719800
2016-09-21730.00730.00728.00729.001200875000
2016-09-20719.00726.00718.00726.0061004386500
2016-09-16733.00733.00719.00719.001000729900
2016-09-15705.00710.00704.00709.0059004173600
2016-09-14718.00746.00718.00735.00111008066700
2016-09-13715.00730.00705.00730.002420017431100
2016-09-12715.00715.00695.00713.0038002666000
2016-09-09715.00717.00697.00700.0053003738000
2016-09-08695.00700.00678.00700.0069004736300
2016-09-07694.00695.00679.00695.0047003212700
2016-09-06695.00695.00693.00693.00500346700
2016-09-05683.00695.00671.00689.0038002598200
2016-09-02674.00700.00671.00689.0056003808400
2016-09-01670.00672.00667.00672.0017001139300
2016-08-31667.00669.00667.00669.0022001468600
2016-08-30669.00669.00649.00659.00700458200
2016-08-29664.00668.00655.00668.0016001062800
2016-08-26663.00665.00635.00665.0042002765900
2016-08-25662.00662.00662.00662.00300198600
2016-08-24664.00664.00662.00662.00400265400
2016-08-23656.00660.00644.00645.0055003576400
2016-08-22645.00645.00635.00636.0028001789700
2016-08-19632.00648.00623.00633.0071004476300
2016-08-18631.00640.00630.00638.001500952800
2016-08-17643.00643.00627.00633.0030001907000
2016-08-16646.00646.00630.00633.00112007073500
2016-08-15648.00648.00622.00645.00126007953500
2016-08-12638.00643.00632.00638.0070004440800
2016-08-10638.00643.00635.00640.00600383200
2016-08-09630.00644.00630.00636.001300826100
2016-08-08645.00645.00634.00634.001000635600
2016-08-05645.00645.00635.00635.0055003502200
2016-08-04637.00645.00636.00636.001400892400
2016-08-03638.00645.00627.00627.0036002285200
2016-08-02642.00642.00633.00633.001400890100
2016-08-01645.00645.00627.00632.0029001840400
2016-07-29638.00638.00638.00638.00300191400
2016-07-28637.00650.00632.00638.0024001534400
2016-07-27634.00634.00627.00634.001000629900
2016-07-26628.00634.00628.00634.00400252800
2016-07-25627.00627.00627.00627.00400250800
2016-07-22627.00627.00627.00627.00300188100
2016-07-21628.00636.00628.00629.0033002088100
2016-07-20627.00636.00626.00636.0021001322100
2016-07-19632.00635.00626.00633.0060003785300
2016-07-15632.00650.00630.00632.0068004317000
2016-07-14630.00632.00630.00632.0018001136500
2016-07-13645.00645.00632.00632.001100699700
2016-07-12645.00645.00634.00635.00700445500
2016-07-11643.00644.00632.00632.00600383000
2016-07-08645.00645.00633.00643.001500956000
2016-07-07643.00645.00640.00640.00500321400
2016-07-06649.00649.00634.00635.001300834100
2016-07-05648.00650.00648.00650.0020001296900
2016-07-04640.00646.00640.00646.00600385800
2016-07-01645.00645.00634.00643.0021001346100
2016-06-30628.00644.00628.00644.0035002227600
2016-06-29634.00643.00634.00638.001000638000
2016-06-28632.00634.00631.00634.00800505500
2016-06-27613.00625.00612.00615.002730016762400
2016-06-24633.00639.00597.00612.005130032230500
2016-06-23626.00636.00626.00636.00700441200
2016-06-22645.00645.00628.00628.0040002535400
2016-06-21635.00645.00635.00642.0033002118900
2016-06-20648.00650.00634.00635.0023001471200
2016-06-17645.00650.00631.00631.0089005705400
2016-06-16669.00669.00647.00647.0041002682700
2016-06-15644.00670.00644.00668.0035002278700
2016-06-14668.00672.00648.00660.00119007851300
2016-06-13700.00700.00675.00681.0070004789400
2016-06-10699.00704.00699.00700.001000701200
2016-06-09685.00703.00685.00703.001000691900
2016-06-08707.00707.00686.00689.0044003097000
2016-06-07700.00708.00700.00705.0075005264100
2016-06-06687.00700.00687.00700.0026001814700
2016-06-03674.00688.00674.00676.0017001161000
2016-06-02682.00682.00676.00676.0020001358200
2016-06-01685.00691.00681.00681.0021001443800
2016-05-31675.00685.00675.00685.00200136000
2016-05-30676.00685.00676.00685.00800546200
2016-05-27675.00683.00675.00683.00800542900
2016-05-26676.00676.00674.00674.00500337700
2016-05-25690.00690.00675.00675.00900617100
2016-05-24673.00685.00670.00685.001300882700
2016-05-23670.00678.00667.00678.0023001541600
2016-05-20667.00670.00667.00670.001000669200
2016-05-19665.00667.00665.00666.00400266300
2016-05-18671.00671.00668.00668.001000669800
2016-05-17675.00675.00660.00671.0054003625700
2016-05-16698.00698.00680.00692.0037002550800
2016-05-13685.00690.00683.00690.0052003567900
2016-05-12685.00688.00685.00685.00400274600
2016-05-11685.00693.00685.00686.0045003098500
2016-05-10683.00685.00683.00685.00800546800
2016-05-09676.00680.00675.00678.0016001081800
2016-05-06666.00677.00666.00677.00900603200
2016-05-02656.00670.00656.00670.002170014244000
2016-04-28660.00672.00660.00666.0021001404700
2016-04-27670.00670.00661.00665.0019001265400
2016-04-26687.00687.00661.00673.0040002700600
2016-04-25697.00697.00676.00678.0043002954300
2016-04-22691.00696.00676.00682.0055003765400
2016-04-21685.00691.00684.00691.0026001782000
2016-04-20688.00689.00685.00685.0030002062100
2016-04-19689.00690.00679.00688.001400960400
2016-04-18701.00701.00680.00689.0045003093700
2016-04-15705.00705.00700.00703.00400281300
2016-04-14703.00720.00700.00720.0015001064300
2016-04-13705.00718.00705.00710.0025001775500
2016-04-12698.00698.00698.00698.00900628200
2016-04-11680.00685.00678.00678.0022001493500
2016-04-08672.00680.00657.00680.0046003076100
2016-04-07705.00707.00677.00682.001610011052300
2016-04-06699.00705.00689.00705.00800557100
2016-04-05708.00708.00694.00695.00101007079000
2016-04-04702.00711.00702.00710.001100774300
2016-04-01725.00725.00706.00709.0068004825900
2016-03-31726.00730.00717.00725.0099007181100
2016-03-30712.00713.00712.00712.00900640900
2016-03-29709.00715.00709.00715.001300927300
2016-03-28715.00720.00711.00712.0019001359800
2016-03-25703.00715.00703.00715.0034002404200
2016-03-24710.00711.00702.00702.0035002467600
2016-03-23723.00726.00696.00706.0058004123300
2016-03-22720.00730.00720.00730.0046003339000
2016-03-18715.00720.00715.00720.0023001651500
2016-03-17725.00725.00710.00710.00700502300
2016-03-16715.00739.00703.00713.0090006404800
2016-03-15722.00742.00706.00715.002120015242900
2016-03-14701.00765.00701.00752.002550018738400
2016-03-11691.00703.00688.00695.0045003122900
2016-03-10691.00705.00690.00693.0025001732600
2016-03-09690.00690.00690.00690.0040002760000
2016-03-08696.00696.00683.00690.0063004366100
2016-03-07706.00706.00695.00695.0026001813000
2016-03-04695.00700.00686.00700.0030002086000
2016-03-03690.00690.00684.00685.00900617300
2016-03-02697.00700.00697.00700.00600418600
2016-03-01688.00688.00688.00688.00400275200
2016-02-29680.00680.00676.00680.0015001016700
2016-02-26677.00687.00670.00680.001200812600
2016-02-25672.00677.00672.00677.00600403700
2016-02-24665.00685.00665.00670.001400940700
2016-02-23666.00705.00642.00680.001780012272800
2016-02-22665.00666.00665.00666.001300864800
2016-02-19670.00670.00662.00662.00400266400
2016-02-18668.00684.00668.00678.0072004831000
2016-02-17666.00667.00665.00667.001300866100
2016-02-16667.00697.00667.00667.0021001411000
2016-02-15661.00680.00650.00667.0050003286300
2016-02-12630.00660.00620.00660.003060019199800
2016-02-10670.00675.00648.00675.0072004735600
2016-02-09695.00695.00670.00670.0056003811900
2016-02-08690.00702.00690.00700.0016001113200
2016-02-05695.00710.00682.00688.0044003038100
2016-02-04715.00715.00700.00709.0049003482900
2016-02-03723.00730.00709.00730.0030002156800
2016-02-02726.00739.00726.00730.0018001310300
2016-02-01725.00730.00725.00726.0049003564200
2016-01-29701.00725.00701.00725.0031002197500
2016-01-28720.00720.00702.00705.0034002411200
2016-01-27710.00715.00690.00709.0056003961300
2016-01-26712.00726.00710.00723.0084006011700
2016-01-25719.00723.00710.00723.0067004812200
2016-01-22692.00722.00692.00704.0063004405500
2016-01-21710.00720.00690.00690.00103007246700
2016-01-20740.00740.00714.00725.0070005086100
2016-01-19755.00755.00730.00734.0044003251600
2016-01-18741.00760.00699.00760.00129009283900
2016-01-15790.00790.00762.00780.0035002721000
2016-01-14787.00790.00750.00790.0043003315000
2016-01-13773.00790.00773.00790.0024001875100
2016-01-12800.00801.00771.00773.001280010088100
2016-01-08794.00809.00794.00802.0069005520700
2016-01-07809.00810.00803.00804.0030002416900
2016-01-06834.00834.00810.00810.0043003558400
2016-01-05824.00831.00824.00826.0031002565000
2016-01-04836.00839.00820.00820.0081006691900
2015-12-30827.00827.00820.00824.0013001069200
2015-12-29828.00829.00816.00821.0014001155000
2015-12-28806.00834.00806.00829.0040003286100
2015-12-25830.00830.00790.00792.003110025403000
2015-12-24832.00839.00823.00823.0084006988500
2015-12-22840.00840.00830.00830.00107008924900
2015-12-21841.00849.00833.00840.00116009704000
2015-12-18840.00855.00833.00836.0035002930800
2015-12-17833.00845.00832.00836.002610021755500
2015-12-16845.00845.00831.00832.0025002087700
2015-12-15849.00860.00830.00830.0084007090500
2015-12-14849.00851.00825.00849.001540012927200
2015-12-11860.00864.00850.00850.001210010387700
2015-12-10860.00860.00854.00858.0049004204600
2015-12-09874.00874.00854.00861.0044003786400
2015-12-08868.00869.00859.00864.0052004486400
2015-12-07865.00875.00865.00868.001000867000
2015-12-04868.00868.00862.00863.0026002251900
2015-12-03886.00888.00868.00868.0035003096900
2015-12-02862.00877.00862.00875.00700610100
2015-12-01879.00879.00867.00870.0018001575900
2015-11-30860.00875.00860.00875.0022001911100
2015-11-27837.00856.00837.00856.0032002719700
2015-11-26832.00845.00832.00841.002000016663800

   ※ 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