[4335 JQスタンダード] アイ・ピー・エス 日足 時系列データ

[4335 JQスタンダード] アイ・ピー・エス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07463.00470.00460.00460.0064002990600
2016-12-06465.00465.00450.00459.0070003184400
2016-12-05465.00472.00455.00472.0061002808300
2016-12-02477.00477.00466.00466.001300610200
2016-12-01476.00489.00469.00469.00114005469300
2016-11-30477.00500.00473.00475.007620037190200
2016-11-29442.00470.00441.00470.002470011351300
2016-11-28444.00445.00440.00443.0023001019000
2016-11-25443.00445.00440.00445.0038001683600
2016-11-24442.00454.00442.00445.0057002548900
2016-11-22437.00450.00437.00447.0096004293900
2016-11-21446.00446.00435.00435.0095004217500
2016-11-18440.00443.00436.00436.0078003429600
2016-11-17439.00439.00430.00439.0063002732600
2016-11-16440.00443.00435.00439.0040001753400
2016-11-15444.00444.00433.00439.0032001395300
2016-11-14450.00451.00438.00444.0089003959000
2016-11-11437.00437.00430.00430.001500647000
2016-11-10437.00437.00421.00430.0086003690500
2016-11-09445.00445.00390.00401.00166006707000
2016-11-08445.00445.00432.00437.002100916100
2016-11-07437.00444.00429.00435.0048002087000
2016-11-04440.00441.00432.00437.0046002006300
2016-11-02451.00453.00445.00445.00117005238500
2016-11-01460.00460.00450.00459.0072003257400
2016-10-31456.00460.00452.00460.0044002004600
2016-10-28465.00465.00456.00459.0040001840800
2016-10-27465.00465.00459.00460.0038001759800
2016-10-26456.00463.00456.00463.0026001195800
2016-10-25462.00462.00457.00459.0038001741300
2016-10-24465.00466.00455.00460.0090004136800
2016-10-21467.00474.00458.00464.002290010669900
2016-10-20471.00472.00464.00467.0060002802300
2016-10-19472.00478.00469.00469.0054002551500
2016-10-18472.00473.00460.00471.0079003677800
2016-10-17470.00477.00465.00466.0043002019300
2016-10-14466.00474.00462.00463.00114005304600
2016-10-13472.00476.00465.00471.0059002763600
2016-10-12480.00480.00465.00475.00125005884600
2016-10-11503.00510.00481.00489.00199009813300
2016-10-07465.00514.00465.00501.007140035183700
2016-10-06460.00463.00458.00461.0030001381400
2016-10-05465.00465.00456.00460.00135006181200
2016-10-04454.00465.00454.00465.0049002250000
2016-10-03460.00467.00460.00461.0040001849900
2016-09-30453.00464.00452.00464.0024001094700
2016-09-29456.00458.00452.00458.0050002272500
2016-09-28463.00463.00453.00459.0024001089800
2016-09-27455.00464.00451.00463.0054002461200
2016-09-26461.00461.00455.00457.0026001188300
2016-09-23464.00471.00450.00461.0098004513600
2016-09-21449.00462.00445.00459.0066002972900
2016-09-20447.00473.00445.00454.0052002367700
2016-09-16450.00451.00448.00449.001500674000
2016-09-15452.00458.00444.00450.0027001218200
2016-09-14453.00462.00450.00456.001900865000
2016-09-13453.00463.00452.00458.0028001280200
2016-09-12458.00458.00450.00451.0036001626800
2016-09-09465.00470.00457.00461.0062002878200
2016-09-08458.00466.00454.00464.0065003005900
2016-09-07447.00455.00445.00454.0026001167900
2016-09-06452.00454.00450.00452.0050002256200
2016-09-05455.00464.00453.00454.0040001832700
2016-09-02456.00461.00456.00456.0033001509700
2016-09-01454.00465.00454.00464.0060002752800
2016-08-31459.00461.00455.00455.0032001464100
2016-08-30450.00463.00446.00460.0047002133200
2016-08-29450.00450.00441.00450.0055002460400
2016-08-26456.00456.00441.00442.0077003437100
2016-08-25464.00464.00440.00440.0084003811700
2016-08-24469.00469.00463.00464.0033001535200
2016-08-23469.00470.00460.00461.0055002561600
2016-08-22473.00480.00465.00465.0092004325900
2016-08-19469.00480.00462.00466.00127005954900
2016-08-18468.00470.00463.00469.00107004988100
2016-08-17473.00475.00468.00468.0090004244400
2016-08-16489.00490.00467.00473.002860013580500
2016-08-15492.00495.00486.00491.0062003048800
2016-08-12506.00509.00500.00502.00106005330500
2016-08-10519.00519.00509.00512.0038001947800
2016-08-09511.00518.00508.00509.0034001741200
2016-08-08500.00514.00500.00510.00104005295400
2016-08-05515.00520.00501.00501.00171008649100
2016-08-04514.00527.00510.00513.0097005021100
2016-08-03514.00530.00501.00512.002040010514400
2016-08-02535.00552.00493.00520.006010031314900
2016-08-01521.00550.00521.00540.003190017045000
2016-07-29477.00541.00477.00521.005150026083700
2016-07-28510.00511.00470.00481.005390026391800
2016-07-27565.00595.00520.00520.007830043336300
2016-07-26539.00649.00539.00579.00316000190798100
2016-07-25535.00549.00518.00549.00177009385100
2016-07-22503.00580.00503.00535.007330039193800
2016-07-21530.00620.00508.00513.00350300197584500
2016-07-20466.00538.00466.00538.007590039531000
2016-07-19449.00459.00445.00458.00119005386600
2016-07-15455.00455.00440.00441.0080003562500
2016-07-14460.00470.00449.00449.00205009408100
2016-07-13454.00454.00445.00447.0043001932300
2016-07-12448.00459.00443.00444.00143006451000
2016-07-11442.00448.00435.00440.0044001947300
2016-07-08443.00449.00420.00428.00118005128900
2016-07-07456.00458.00442.00442.0066002965100
2016-07-06445.00457.00430.00453.00167007405900
2016-07-05464.00464.00444.00448.00194008739300
2016-07-04441.00475.00433.00466.00148006669800
2016-07-01423.00445.00423.00441.00131005620100
2016-06-30426.00426.00413.00415.00126005296000
2016-06-29421.00428.00416.00418.00122005141700
2016-06-28400.00419.00396.00416.00208008424900
2016-06-27422.00431.00411.00413.00152006361900
2016-06-24460.00460.00376.00406.002780011562800
2016-06-23461.00461.00451.00452.0054002457100
2016-06-22455.00469.00433.00468.00184008243000
2016-06-21474.00474.00444.00456.002760012543700
2016-06-20450.00477.00442.00475.00144006603900
2016-06-17433.00458.00423.00443.00221009604200
2016-06-16472.00472.00423.00425.002750012036700
2016-06-15449.00479.00441.00464.00135006164500
2016-06-14491.00504.00456.00457.003400016191200
2016-06-13533.00548.00491.00508.002640013688300
2016-06-10536.00554.00536.00547.0059003215700
2016-06-09546.00555.00536.00536.00120006514500
2016-06-08562.00566.00534.00536.002990016304300
2016-06-07555.00610.00550.00560.007780044440200
2016-06-06550.00554.00522.00535.002780015093700
2016-06-03549.00567.00539.00550.006180034076300
2016-06-02618.00635.00535.00567.0013200076551300
2016-06-01631.00658.00592.00616.0014660090468300
2016-05-31613.00723.00613.00651.00962500659187700
2016-05-30583.00623.00564.00623.006520039203100
2016-05-27545.00569.00500.00523.0010110054072600
2016-05-26488.00545.00475.00539.0017800091587800
2016-05-25464.00480.00462.00480.002320010914500
2016-05-24451.00501.00451.00472.003020014315100
2016-05-23444.00460.00444.00459.00155007017800
2016-05-20455.00459.00441.00448.00157007076000
2016-05-19451.00460.00449.00454.0062002830900
2016-05-18445.00450.00440.00450.0098004361200
2016-05-17451.00451.00435.00444.0091004043900
2016-05-16461.00461.00445.00445.00178008034200
2016-05-13462.00511.00454.00460.008080038590200
2016-05-12455.00478.00452.00454.00159007340000
2016-05-11458.00477.00448.00452.00133006117100
2016-05-10450.00460.00443.00458.0093004197800
2016-05-09440.00447.00430.00447.0050002187000
2016-05-06431.00447.00430.00431.0057002467100
2016-05-02436.00436.00430.00434.0056002434000
2016-04-28446.00446.00431.00436.0058002531300
2016-04-27437.00453.00437.00446.0081003640800
2016-04-26450.00455.00430.00445.00167007348600
2016-04-25446.00453.00445.00450.0036001612900
2016-04-22442.00451.00442.00445.0088003928200
2016-04-21450.00454.00438.00450.00119005338000
2016-04-20450.00451.00444.00444.0073003268100
2016-04-19433.00464.00433.00450.00187008445600
2016-04-18448.00448.00423.00432.00109004770500
2016-04-15453.00456.00448.00448.0023001037200
2016-04-14445.00463.00444.00450.0065002923300
2016-04-13435.00469.00435.00443.003350015122900
2016-04-12425.00433.00420.00430.0094003988400
2016-04-11435.00435.00408.00430.00158006642500
2016-04-08399.00465.00394.00419.003230013621200
2016-04-07415.00416.00399.00409.0049001996400
2016-04-06404.00410.00398.00408.0099004003600
2016-04-05429.00429.00400.00403.00195007963000
2016-04-04440.00448.00430.00430.00119005215400
2016-04-01460.00460.00445.00450.0078003521800
2016-03-31469.00470.00459.00460.0052002405200
2016-03-30458.00465.00454.00461.0073003337100
2016-03-29475.00475.00452.00458.00179008232400
2016-03-28480.00487.00470.00483.0048002291400
2016-03-25492.00497.00467.00486.00152007339000
2016-03-24513.00515.00481.00502.00158007946200
2016-03-23532.00534.00466.00488.006090029818700
2016-03-22484.00536.00468.00512.004090020778300
2016-03-18458.00476.00457.00461.0086003978800
2016-03-17465.00493.00454.00456.002950014007800
2016-03-16463.00476.00455.00465.003490016282400
2016-03-15441.00468.00441.00466.002240010265800
2016-03-14427.00452.00427.00441.00163007163000
2016-03-11428.00430.00417.00426.0075003180300
2016-03-10428.00436.00420.00428.00138005910700
2016-03-09421.00429.00421.00425.0039001654500
2016-03-08431.00431.00416.00429.0086003648300
2016-03-07440.00447.00427.00431.0085003702600
2016-03-04426.00440.00426.00432.00136005888200
2016-03-03412.00486.00412.00440.0011070050543000
2016-03-02404.00421.00403.00410.0090003714300
2016-03-01395.00420.00389.00399.0063002527700
2016-02-29395.00411.00395.00403.0072002889000
2016-02-26392.00413.00391.00397.0082003295400
2016-02-25380.00390.00377.00390.00162006182700
2016-02-24391.00391.00372.00375.002710010278500
2016-02-23403.00410.00390.00391.0049001954500
2016-02-22387.00405.00383.00402.0077003037900
2016-02-19384.00396.00381.00384.0043001659700
2016-02-18378.00395.00372.00390.00169006475400
2016-02-17360.00381.00360.00365.0067002465500
2016-02-16365.00390.00360.00375.00119004488100
2016-02-15375.00375.00349.00372.00235008522100
2016-02-12359.00360.00337.00340.00227007921500
2016-02-10408.00409.00381.00382.00162006321800
2016-02-09426.00426.00403.00404.00129005341500
2016-02-08411.00448.00398.00447.00164006865200
2016-02-05425.00431.00408.00425.00212008914900
2016-02-04450.00453.00431.00438.00102004543700
2016-02-03458.00458.00450.00450.0057002580800
2016-02-02461.00467.00458.00465.0062002862200
2016-02-01459.00467.00451.00466.00114005242100
2016-01-29463.00465.00452.00456.00128005855000
2016-01-28462.00472.00451.00471.00122005625300
2016-01-27454.00473.00454.00472.0068003159600
2016-01-26445.00454.00434.00454.0081003611700
2016-01-25455.00472.00446.00453.00134006091800
2016-01-22450.00460.00430.00455.002440010911700
2016-01-21435.00453.00401.00414.003030012895100
2016-01-20472.00480.00430.00436.002350010650300
2016-01-19469.00479.00457.00472.002600012202100
2016-01-18496.00507.00466.00484.0013090063502200
2016-01-15481.00556.00481.00556.00311100167797400
2016-01-14483.00484.00451.00476.003890018253300
2016-01-13498.00511.00498.00501.00174008705300
2016-01-12510.00522.00489.00493.003010015286600
2016-01-08524.00537.00510.00522.00148007727800
2016-01-07545.00550.00520.00527.00143007565800
2016-01-06567.00567.00545.00545.001830010146100
2016-01-05553.00565.00544.00562.00121006760800
2016-01-04540.00559.00540.00543.00137007493000
2015-12-30552.00569.00543.00554.00156008608400
2015-12-29542.00566.00531.00562.00161008792200
2015-12-28531.00547.00515.00540.002410012846700
2015-12-25517.00531.00495.00501.005300027096500
2015-12-24556.00567.00537.00537.003030016756400
2015-12-22575.00586.00550.00558.003820021553100
2015-12-21599.00599.00548.00575.006290035749100
2015-12-18631.00633.00607.00608.004720029083100
2015-12-17645.00649.00629.00633.003090019584900
2015-12-16656.00659.00646.00646.001550010118000
2015-12-15674.00676.00648.00656.001670011019700
2015-12-14654.00674.00639.00674.003750024625100
2015-12-11670.00679.00661.00664.001580010574200
2015-12-10661.00680.00658.00670.002230014914000
2015-12-09661.00680.00650.00675.003610023898000
2015-12-08694.00694.00654.00675.006880045920600
2015-12-07700.00714.00680.00689.009950069177600
2015-12-04750.00755.00677.00683.00330000234368500
2015-12-03669.00767.00665.00767.00462100342486500
2015-12-02667.00689.00657.00667.005470036592400
2015-12-01642.00666.00638.00657.001810011848800

   ※ 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