[4298 JQスタンダード] プロトコーポレーション 日足 時系列データ

[4298 JQスタンダード] プロトコーポレーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222050.002175.002022.002035.004100085122500
2017-09-212014.002039.002014.002032.001520030783200
2017-09-202000.002045.001990.002020.002390048223000
2017-09-191990.002033.001979.002000.003840076856900
2017-09-151940.002000.001930.001998.004330085566300
2017-09-141912.001923.001878.001891.0046008738400
2017-09-131840.001950.001840.001934.005220099735300
2017-09-121875.001875.001829.001843.00880016242000
2017-09-111843.001880.001775.001842.001690031137800
2017-09-081910.001910.001853.001862.001150021466000
2017-09-071891.001920.001891.001911.00750014333900
2017-09-061847.001910.001827.001888.002040038252600
2017-09-051931.001962.001903.001918.002690052076900
2017-09-041941.001973.001901.001950.0067000130534600
2017-09-011955.001955.001884.001901.001860035633900
2017-08-311928.001974.001928.001955.0062800122763000
2017-08-301850.001960.001850.001954.0087000167337900
2017-08-291832.001842.001814.001842.002530046326100
2017-08-281815.001834.001815.001832.002800051123100
2017-08-251811.001824.001806.001816.001590028895600
2017-08-241809.001810.001796.001810.00710012808100
2017-08-231800.001811.001800.001811.001310023662100
2017-08-221800.001812.001760.001802.00890016034800
2017-08-211792.001806.001771.001806.001480026511900
2017-08-181808.001808.001787.001792.00750013478200
2017-08-171800.001815.001797.001811.001180021319000
2017-08-161768.001805.001768.001801.002040036607400
2017-08-151796.001809.001796.001801.001850033307300
2017-08-141794.001803.001786.001800.001410025319000
2017-08-101800.001824.001797.001813.003180057593900
2017-08-091810.001810.001768.001797.004470080222400
2017-08-081777.001818.001770.001815.0090000161313800
2017-08-071680.001750.001680.001750.0069800120831900
2017-08-041692.001692.001666.001681.002110035401700
2017-08-031731.001734.001703.001705.003470059703900
2017-08-021650.001768.001643.001751.00115500197885500
2017-08-011598.001678.001590.001668.00226500366789000
2017-07-311744.001744.001690.001724.001450024959500
2017-07-281744.001745.001725.001741.00640011104700
2017-07-271730.001760.001723.001744.001700029636400
2017-07-261724.001733.001710.001733.00910015688400
2017-07-251716.001727.001711.001723.00820014107700
2017-07-241699.001720.001689.001716.001620027700100
2017-07-211690.001699.001682.001699.001320022295200
2017-07-201663.001675.001662.001674.002010033528000
2017-07-191630.001667.001630.001646.003160052039900
2017-07-181673.001673.001621.001621.002330038227000
2017-07-141661.001689.001657.001673.001630027263100
2017-07-131736.001737.001687.001687.003200054886700
2017-07-121750.001759.001736.001753.00610010649900
2017-07-111786.001786.001750.001751.001410024831900
2017-07-101800.001800.001782.001786.0048008594500
2017-07-071800.001803.001795.001800.001890034019400
2017-07-061799.001800.001772.001785.001760031518200
2017-07-051773.001795.001773.001789.00790014098300
2017-07-041799.001819.001789.001789.003170056984900
2017-07-031755.001805.001752.001800.003080054859100
2017-06-301740.001756.001715.001750.001280022235000
2017-06-291739.001763.001736.001736.001430024990300
2017-06-281750.001750.001735.001745.001060018496700
2017-06-271750.001764.001748.001750.00740012977000
2017-06-261750.001767.001744.001757.001170020530000
2017-06-231750.001774.001750.001766.001730030491400
2017-06-221745.001749.001733.001734.0054009402400
2017-06-211752.001780.001745.001745.001020017909000
2017-06-201783.001783.001767.001769.001590028292800
2017-06-191757.001788.001757.001783.001880033357900
2017-06-161742.001758.001742.001757.002000035028500
2017-06-151711.001745.001711.001738.001410024436500
2017-06-141750.001760.001696.001711.001490025740200
2017-06-131747.001766.001740.001740.001680029461800
2017-06-121724.001746.001695.001746.002720047036700
2017-06-091720.001731.001686.001695.002100035862300
2017-06-081747.001747.001694.001716.002730046973000
2017-06-071719.001750.001717.001740.002650046039700
2017-06-061698.001727.001662.001719.003430058171100
2017-06-051655.001722.001650.001722.003870065781300
2017-06-021671.001673.001659.001670.001720028678000
2017-06-011654.001670.001645.001653.002150035617100
2017-05-311662.001694.001644.001694.003520058798000
2017-05-301630.001664.001612.001662.002250036966700
2017-05-291571.001647.001571.001645.003810061867000
2017-05-261536.001587.001536.001585.004280067327600
2017-05-251538.001545.001525.001536.003810058438400
2017-05-241550.001551.001520.001532.003350051389900
2017-05-231546.001559.001541.001541.002460038121600
2017-05-221543.001563.001535.001542.003730057719000
2017-05-191543.001553.001533.001540.002390036922200
2017-05-181533.001566.001518.001554.004910075804600
2017-05-171568.001576.001533.001545.005450084784600
2017-05-161582.001590.001568.001568.003490055028700
2017-05-151575.001600.001574.001582.005460086485700
2017-05-121582.001594.001550.001556.006180096701300
2017-05-111780.001838.001605.001622.00204000347270200
2017-05-101520.001539.001483.001539.001630024832500
2017-05-091520.001530.001511.001513.00960014610400
2017-05-081493.001529.001488.001519.002560038562100
2017-05-021475.001484.001467.001484.001180017414900
2017-05-011465.001467.001459.001467.0055008042700
2017-04-281475.001479.001460.001460.001010014882400
2017-04-271450.001464.001443.001461.00800011655100
2017-04-261434.001450.001434.001450.001010014560500
2017-04-251426.001432.001420.001425.0040005704300
2017-04-241409.001429.001396.001429.0070009893000
2017-04-211430.001430.001394.001395.0066009286800
2017-04-201408.001410.001401.001410.001000014069800
2017-04-191380.001404.001365.001395.001020014137900
2017-04-181379.001381.001361.001370.001100015074200
2017-04-171343.001364.001343.001361.0051006900100
2017-04-141349.001353.001334.001343.00760010195700
2017-04-131362.001362.001338.001349.001040014024100
2017-04-121400.001400.001360.001362.001690023216100
2017-04-111430.001430.001402.001402.0056007899900
2017-04-101426.001443.001426.001430.00830011902900
2017-04-071422.001467.001410.001414.001560022229200
2017-04-061450.001454.001415.001421.001750025133700
2017-04-051445.001459.001437.001454.001380020004800
2017-04-041453.001456.001431.001431.001910027652400
2017-04-031460.001464.001431.001441.002220032195800
2017-03-311471.001491.001462.001462.002100031011700
2017-03-301475.001478.001458.001462.001630023928200
2017-03-291490.001498.001465.001485.004850071955400
2017-03-281530.001537.001527.001535.0067800103763100
2017-03-271540.001550.001535.001535.002650040802700
2017-03-241565.001565.001533.001535.002590039992100
2017-03-231582.001584.001560.001566.002170034163300
2017-03-221601.001601.001582.001582.002000031848300
2017-03-211605.001611.001600.001603.002600041728100
2017-03-171611.001614.001605.001605.001230019773100
2017-03-161608.001609.001602.001609.00790012683000
2017-03-151620.001620.001605.001605.002020032534100
2017-03-141626.001626.001619.001624.001060017203100
2017-03-131620.001634.001615.001620.001340021721300
2017-03-101606.001620.001606.001618.00900014520600
2017-03-091604.001623.001602.001606.001700027399000
2017-03-081572.001630.001568.001604.002370037800200
2017-03-071550.001569.001548.001569.002160033701700
2017-03-061533.001547.001530.001542.002910044710500
2017-03-031556.001556.001531.001533.002170033497600
2017-03-021570.001574.001554.001556.00850013297100
2017-03-011559.001559.001545.001555.001430022222800
2017-02-281550.001554.001541.001541.001420021989100
2017-02-271500.001532.001500.001532.001740026383400
2017-02-241500.001500.001489.001500.00830012440500
2017-02-231481.001500.001481.001500.001160017294700
2017-02-221491.001500.001490.001500.001450021671000
2017-02-211492.001499.001490.001490.00850012700800
2017-02-201494.001496.001482.001487.001220018185000
2017-02-171470.001484.001460.001484.001250018384100
2017-02-161450.001473.001450.001462.001660024247600
2017-02-151459.001459.001448.001448.001380020053900
2017-02-141460.001460.001450.001456.001400020376100
2017-02-131468.001468.001448.001450.001240018047900
2017-02-101450.001459.001441.001459.001210017567800
2017-02-091433.001449.001433.001448.00780011252500
2017-02-081436.001446.001430.001439.0067009617100
2017-02-071429.001443.001427.001428.00860012360000
2017-02-061435.001435.001420.001426.0047006716300
2017-02-031423.001428.001420.001426.0059008410400
2017-02-021429.001429.001411.001413.00990014048700
2017-02-011405.001428.001405.001427.001280018145900
2017-01-311410.001410.001397.001397.001040014595400
2017-01-301405.001421.001398.001413.001020014372800
2017-01-271383.001404.001383.001391.0065009062500
2017-01-261387.001389.001382.001382.00930012881300
2017-01-251389.001397.001379.001387.001190016482600
2017-01-241400.001400.001387.001389.0067009327700
2017-01-231416.001416.001399.001403.001570022072400
2017-01-201406.001419.001401.001417.001100015479600
2017-01-191400.001414.001393.001406.001290018067400
2017-01-181400.001400.001372.001389.001530021277900
2017-01-171410.001419.001401.001404.00850011953800
2017-01-161432.001432.001414.001414.001030014638300
2017-01-131402.001435.001401.001418.001040014686500
2017-01-121430.001433.001402.001402.002000028365500
2017-01-111448.001449.001429.001429.001770025476400
2017-01-101400.001443.001400.001440.004330061363700
2017-01-061377.001399.001377.001399.002110029351800
2017-01-051377.001386.001375.001375.002120029231700
2017-01-041350.001378.001350.001377.001940026524600
2016-12-301341.001347.001340.001340.001500020125000
2016-12-291347.001375.001347.001350.003630049136700
2016-12-281346.001356.001345.001347.001800024281700
2016-12-271340.001346.001339.001346.001480019865100
2016-12-261335.001340.001331.001340.001390018569600
2016-12-221329.001335.001329.001335.001120014919100
2016-12-211325.001337.001325.001329.001840024503400
2016-12-201333.001337.001325.001337.002330031045700
2016-12-191325.001329.001322.001329.001950025828000
2016-12-161326.001328.001324.001328.001260016702300
2016-12-151326.001330.001324.001328.001340017773900
2016-12-141329.001339.001325.001332.002210029414300
2016-12-131323.001332.001323.001330.001060014051600
2016-12-121321.001338.001321.001326.001780023652300
2016-12-091315.001321.001315.001321.001260016610800
2016-12-081310.001314.001307.001314.00970012727900
2016-12-071310.001312.001305.001307.00900011782000
2016-12-061310.001310.001305.001305.0069009024000
2016-12-051307.001311.001300.001300.001390018130600
2016-12-021313.001325.001304.001311.0074009723800
2016-12-011305.001319.001300.001311.001520019865400
2016-11-301306.001320.001301.001301.001960025635700
2016-11-291300.001306.001300.001305.001250016276200
2016-11-281280.001300.001280.001296.001340017264100
2016-11-251298.001298.001280.001281.001260016276800
2016-11-241288.001297.001286.001295.002330030092600
2016-11-221256.001275.001252.001271.001930024374600
2016-11-211253.001258.001251.001255.002520031612300
2016-11-181243.001243.001230.001234.00950011732400
2016-11-171230.001243.001225.001227.001170014404300
2016-11-161208.001228.001208.001225.002190026785000
2016-11-151200.001218.001200.001208.001500018129000
2016-11-141195.001199.001192.001199.001170013992800
2016-11-111196.001196.001189.001189.00940011211600
2016-11-101184.001193.001174.001193.001360016097500
2016-11-091182.001189.001153.001155.002690031411800
2016-11-081190.001190.001181.001181.0035004140600
2016-11-071180.001189.001176.001182.001250014765700
2016-11-041191.001192.001170.001173.002350027704800
2016-11-021208.001208.001191.001193.001720020662200
2016-11-011202.001220.001186.001204.004350052308300
2016-10-311194.001195.001186.001190.001730020609500
2016-10-281200.001206.001193.001194.001190014255000
2016-10-271200.001206.001198.001199.0080009606600
2016-10-261200.001204.001196.001196.0082009839200
2016-10-251216.001216.001197.001197.001120013483100
2016-10-241210.001217.001208.001208.0081009806100
2016-10-211210.001215.001206.001210.0080009684300
2016-10-201200.001209.001199.001205.001460017559800
2016-10-191193.001197.001191.001197.0060007161700
2016-10-181190.001190.001186.001187.0066007840100
2016-10-171185.001191.001185.001189.0079009374600
2016-10-141181.001183.001178.001183.0061007198200
2016-10-131174.001180.001170.001177.0083009757700
2016-10-121172.001175.001170.001170.0040004691700
2016-10-111168.001173.001168.001173.0081009479600
2016-10-071173.001177.001166.001166.001010011824100
2016-10-061170.001173.001168.001172.00910010651700
2016-10-051168.001169.001164.001168.0046005368000
2016-10-041170.001172.001167.001167.0063007368800
2016-10-031172.001174.001163.001166.00970011322400
2016-09-301172.001174.001166.001172.001260014753900
2016-09-291163.001172.001163.001172.0066007710200
2016-09-281165.001167.001160.001163.001760020461800
2016-09-271170.001177.001169.001177.001870021910300
2016-09-261182.001182.001172.001175.002130025067900
2016-09-231177.001178.001166.001177.001160013594900
2016-09-211172.001177.001167.001173.001530017920000
2016-09-201169.001180.001168.001172.001830021458900
2016-09-161172.001177.001169.001170.001910022362700

   ※ 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