[4304 JQスタンダード] Eストアー 日足 時系列データ

[4304 JQスタンダード] Eストアー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091040.001045.001039.001042.0034003537000
2016-12-081053.001054.001040.001040.0045004691300
2016-12-071057.001057.001050.001052.0015001580200
2016-12-061062.001062.001050.001053.0019002007200
2016-12-051044.001069.001040.001043.0049005137300
2016-12-021039.001090.001035.001052.002900030750600
2016-12-011058.001060.001037.001041.001030010749900
2016-11-301056.001070.001056.001057.0070007447200
2016-11-291058.001060.001047.001056.0038004001400
2016-11-281050.001058.001036.001058.0023002410500
2016-11-251041.001065.001031.001039.001000010420700
2016-11-241049.001049.001033.001040.0024002502000
2016-11-221037.001045.001036.001041.0061006344100
2016-11-211060.001078.001029.001057.002260024001800
2016-11-181073.001073.001055.001060.0033003498300
2016-11-171070.001070.001050.001070.0052005521000
2016-11-161085.001085.001055.001080.0061006539100
2016-11-151095.001095.001038.001075.00990010568700
2016-11-141003.001105.001003.001065.001700018121800
2016-11-111039.001039.00999.001001.001490015167500
2016-11-101046.001049.001022.001022.001320013670400
2016-11-091054.001055.00981.001010.002270022980800
2016-11-081057.001078.001050.001050.0078008222100
2016-11-071049.001069.001046.001050.001370014436000
2016-11-041086.001086.001060.001060.001030011011700
2016-11-021105.001105.001081.001095.001380015103100
2016-11-011060.001130.001055.001120.002370025960700
2016-10-311036.001067.001034.001040.0065006797600
2016-10-281040.001049.001031.001033.0054005605000
2016-10-271078.001080.001037.001046.001460015523200
2016-10-261095.001095.001064.001078.0073007874000
2016-10-251118.001143.001021.001101.003350035855300
2016-10-241141.001141.001118.001118.0033003705600
2016-10-211164.001165.001129.001129.0070008003700
2016-10-201165.001171.001151.001164.0085009897300
2016-10-191208.001210.001170.001170.001720020536800
2016-10-181140.001200.001140.001200.003040035690500
2016-10-171170.001170.001110.001111.001870021111500
2016-10-141199.001199.001147.001170.003420040019600
2016-10-131228.001280.001161.001200.006720081674000
2016-10-121198.001240.001161.001229.004440053663500
2016-10-111185.001240.001169.001193.005420064924700
2016-10-071159.001185.001113.001168.003780043507200
2016-10-061088.001167.001068.001160.006940077389400
2016-10-051046.001065.001041.001060.001080011392600
2016-10-041058.001078.001025.001041.002780029063800
2016-10-031028.001149.001027.001068.0094000101740000
2016-09-30982.001000.00976.001000.0098009679300
2016-09-29957.00999.00957.00973.0078007643300
2016-09-28941.00957.00940.00957.0066006242500
2016-09-27931.00952.00930.00940.0029002735700
2016-09-26928.00935.00928.00935.0022002045700
2016-09-23935.00942.00928.00932.0050004666900
2016-09-21939.00941.00930.00933.0062005793000
2016-09-20940.00944.00936.00941.0015001411700
2016-09-16960.00960.00955.00955.0014001343500
2016-09-15959.00960.00951.00951.0034003238400
2016-09-14963.00970.00955.00958.0025002404500
2016-09-13983.00983.00971.00974.0021002053100
2016-09-12966.00980.00965.00980.00700680300
2016-09-09973.00985.00971.00978.0052005086200
2016-09-08983.00986.00971.00977.0054005275000
2016-09-07984.00991.00984.00985.0019001876500
2016-09-06992.001006.00992.00997.0030002999800
2016-09-05996.001019.00996.00996.0034003403500
2016-09-021014.001028.001001.001001.0027002738100
2016-09-011015.001026.00993.001021.0038003857900
2016-08-31983.001020.00983.001015.0075007584800
2016-08-30975.001005.00975.00984.0038003759200
2016-08-291003.001024.00973.00973.0087008581300
2016-08-26996.001014.00990.00999.0059005885600
2016-08-25986.00994.00983.00991.0039003854400
2016-08-24975.00996.00975.00983.0035003466300
2016-08-23970.00998.00970.00990.0026002560100
2016-08-22996.001011.00969.00971.0094009214300
2016-08-191000.001020.00986.001014.0031003142500
2016-08-18975.001024.00966.00970.001390013916900
2016-08-17967.00996.00967.00975.0017001680800
2016-08-16963.00982.00950.00982.0048004655700
2016-08-15949.00965.00949.00963.0015001439900
2016-08-12930.00961.00917.00960.0041003901100
2016-08-10934.00934.00915.00916.0049004514900
2016-08-09930.00948.00930.00934.0026002432200
2016-08-08967.00967.00945.00945.0022002098000
2016-08-05945.00984.00945.00982.0044004225000
2016-08-04953.00964.00945.00945.0018001713800
2016-08-03952.00973.00942.00968.0034003257900
2016-08-02955.00970.00952.00964.0015001443300
2016-08-01952.00977.00951.00961.0028002681800
2016-07-29986.00986.00963.00973.0081007874700
2016-07-28994.00996.00992.00992.0021002086300
2016-07-271002.001002.00994.00995.0056005588900
2016-07-261023.001023.00999.001000.0033003338700
2016-07-251028.001028.00997.00997.0074007455900
2016-07-221048.001049.001011.001019.0036003698700
2016-07-211029.001049.001027.001048.00970010090400
2016-07-201000.001015.001000.001000.0035003516400
2016-07-191075.001075.00996.00997.001300013178400
2016-07-151010.001055.00952.001045.002320023611000
2016-07-141020.001022.001010.001015.0065006604000
2016-07-131030.001040.001013.001013.0051005236700
2016-07-121032.001069.001015.001018.001110011447700
2016-07-111030.001039.001018.001025.0050005129900
2016-07-081045.001050.001005.001017.0083008487600
2016-07-071107.001117.001053.001055.00980010594500
2016-07-061091.001117.001066.001102.001540016780000
2016-07-051214.001214.001151.001151.001780020968500
2016-07-041199.001250.001179.001214.002050025054500
2016-07-011150.001214.001134.001193.002830033310700
2016-06-301220.001233.001150.001172.003830045782800
2016-06-291300.001313.001165.001212.00104300126821300
2016-06-281130.001326.001101.001325.00200400252396900
2016-06-27951.001026.00951.001026.001940019192400
2016-06-24995.001000.00870.00876.002270021249000
2016-06-23972.00993.00972.00981.0050004929900
2016-06-221004.001004.00975.00985.0054005346000
2016-06-211050.001063.001021.001023.0090009331500
2016-06-20953.001090.00953.001070.0088008961400
2016-06-17964.00988.00940.00946.001250011967600
2016-06-161022.001022.00923.00935.0093008948000
2016-06-15960.001022.00950.001022.001250012292500
2016-06-141052.001070.001005.001020.001200012364900
2016-06-131080.001119.001061.001062.001690018325000
2016-06-101108.001122.001093.001093.001010011148600
2016-06-091130.001135.001118.001120.0023002588200
2016-06-081130.001139.001119.001130.0050005623000
2016-06-071114.001136.001114.001128.0050005636100
2016-06-061133.001145.001099.001120.001080012226900
2016-06-031074.001145.001061.001134.001680018524900
2016-06-021115.001133.001086.001090.001310014445900
2016-06-011120.001157.001119.001145.001300014806300
2016-05-311136.001136.001115.001118.00930010469900
2016-05-301137.001148.001126.001126.0067007617900
2016-05-271160.001160.001137.001137.0086009847200
2016-05-261187.001189.001134.001156.001680019503200
2016-05-251148.001196.001134.001193.002290026638700
2016-05-241163.001163.001135.001153.001000011464400
2016-05-231125.001159.001116.001150.001750019895700
2016-05-201154.001154.001101.001138.001250014112800
2016-05-191188.001188.001119.001154.001820020976300
2016-05-181197.001197.001056.001149.004430050314000
2016-05-171133.001192.001128.001172.002560029589200
2016-05-161242.001251.001105.001105.006110070979500
2016-05-131266.001317.001256.001256.005790073833200
2016-05-121190.001239.001170.001239.006150074737300
2016-05-111131.001240.001126.001191.00166300195683500
2016-05-101522.001522.001401.001419.0069800101731500
2016-05-091450.001495.001448.001492.0081000119723000
2016-05-061348.001428.001343.001421.003610050065500
2016-05-021315.001380.001310.001374.003430046389400
2016-04-281310.001380.001276.001379.006770089969500
2016-04-271280.001345.001280.001340.0079700104516400
2016-04-261250.001270.001122.001250.006000073010300
2016-04-251250.001251.001232.001250.002250027996900
2016-04-221212.001220.001209.001217.002670032463900
2016-04-211220.001260.001220.001236.004270052905500
2016-04-201179.001234.001164.001216.006590078495200
2016-04-191133.001178.001112.001170.002840032725300
2016-04-181140.001140.001083.001108.002720030130500
2016-04-151100.001150.001090.001150.002950033257600
2016-04-141130.001139.001102.001110.002870032152700
2016-04-131098.001169.001088.001133.007720087126200
2016-04-121080.001096.001070.001076.002810030412400
2016-04-111090.001111.001044.001090.007390079975200
2016-04-08997.001031.00992.001027.001750017735000
2016-04-071001.001016.00995.001000.0038003826400
2016-04-06985.001002.00980.00986.0065006431600
2016-04-051007.001010.00985.00999.001860018565700
2016-04-041030.001072.001007.001007.003590037320300
2016-04-011066.001090.00980.001033.005420055151000
2016-03-311070.001124.001061.001081.006470070551700
2016-03-301070.001075.001034.001044.003280034524200
2016-03-291010.001079.001010.001057.003010031569000
2016-03-281046.001100.001025.001045.005450057338100
2016-03-25970.001085.00970.001076.00155200162421500
2016-03-24900.00935.00895.00935.001820016604900
2016-03-23897.00907.00892.00903.001320011896400
2016-03-22907.00907.00890.00898.0060005397200
2016-03-18873.00896.00867.00885.001600014095400
2016-03-17900.00930.00872.00883.006010054156700
2016-03-16860.00884.00859.00882.0074006441900
2016-03-15870.00890.00838.00860.001550013305300
2016-03-141750.001776.001732.001738.00850014831800
2016-03-111737.001754.001725.001728.0028004854600
2016-03-101738.001740.001737.001737.0014002433700
2016-03-091725.001758.001725.001755.00660011486900
2016-03-081792.001792.001732.001735.00780013706700
2016-03-071808.001808.001791.001791.0029005208600
2016-03-041800.001800.001782.001787.0032005742100
2016-03-031794.001810.001780.001800.0024004312300
2016-03-021790.001799.001775.001786.0048008581600
2016-03-011781.001799.001761.001773.0015002683600
2016-02-291782.001829.001779.001787.0055009875100
2016-02-261786.001804.001751.001789.00680012087100
2016-02-251808.001830.001760.001770.00930016669400
2016-02-241820.001880.001736.001802.001900034294200
2016-02-231838.001838.001695.001814.001180020831100
2016-02-221595.001899.001595.001839.002980052574100
2016-02-191474.001569.001474.001569.00780011873300
2016-02-181359.001495.001359.001450.0067009614700
2016-02-171321.001379.001321.001329.0022002926300
2016-02-161355.001379.001345.001354.0024003264100
2016-02-151320.001355.001301.001355.0048006397100
2016-02-121379.001379.001200.001230.00830010838100
2016-02-101475.001475.001334.001417.0058008189200
2016-02-091432.001480.001420.001420.0030004295400
2016-02-081461.001530.001451.001500.007001036400
2016-02-051476.001499.001451.001499.0026003847800
2016-02-041521.001550.001475.001505.0034005145500
2016-02-031531.001567.001531.001531.009001385800
2016-02-021540.001575.001460.001531.0031004690000
2016-02-011600.001620.001571.001594.0055008787600
2016-01-291600.001600.001538.001588.0059009206800
2016-01-281599.001599.001558.001570.0032005066300
2016-01-271538.001590.001538.001570.0028004358500
2016-01-261545.001547.001520.001520.0022003374900
2016-01-251465.001544.001465.001524.0031004631700
2016-01-221440.001479.001415.001459.0053007641300
2016-01-211550.001620.001414.001414.001170017668900
2016-01-201645.001645.001600.001600.00700011371300
2016-01-191600.001645.001571.001600.00900014436800
2016-01-181500.001540.001451.001540.0057008557900
2016-01-151604.001605.001525.001534.0062009567600
2016-01-141605.001608.001530.001603.0061009621800
2016-01-131527.001617.001527.001601.001150018355400
2016-01-121600.001650.001525.001525.001660026480100
2016-01-081590.001600.001520.001590.0055008680900
2016-01-071500.001598.001460.001598.002000031020800
2016-01-061508.001509.001452.001509.001110016573300
2016-01-051484.001515.001450.001500.003110046364800
2016-01-041395.001485.001395.001485.001790025901000
2015-12-301390.001395.001380.001395.0030004159300
2015-12-291389.001395.001381.001390.0057007923000
2015-12-281359.001359.001350.001350.0051006907800
2015-12-251358.001370.001350.001350.0031004204700
2015-12-241350.001368.001300.001358.0073009760100
2015-12-221330.001345.001300.001345.0034004529100
2015-12-211290.001325.001290.001305.0012001559400
2015-12-181311.001345.001293.001305.0015001966300
2015-12-171315.001350.001315.001321.0026003466500
2015-12-161315.001340.001265.001311.0034004409800
2015-12-151283.001310.001275.001277.0064008260000
2015-12-141273.001283.001245.001283.0054006846000
2015-12-111228.001228.001213.001213.0014001714500
2015-12-101229.001229.001229.001229.00100122900
2015-12-091229.001233.001210.001230.0032003908200
2015-12-081230.001232.001214.001230.0035004282000
2015-12-071230.001230.001204.001227.0016001944400
2015-12-041195.001234.001190.001234.00500602000
2015-12-031241.001241.001207.001207.0025003054000

   ※ 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