[4348 JQスタンダード] インフォコム 日足 時系列データ

[4348 JQスタンダード] インフォコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192535.002617.002535.002580.00147000379174900
2017-09-152511.002538.002468.002484.00145100361052100
2017-09-142565.002571.002514.002528.0062700159090500
2017-09-132619.002620.002542.002555.00115400295621000
2017-09-122619.002650.002603.002614.0069300181473000
2017-09-112536.002610.002536.002580.00112200289397400
2017-09-082544.002575.002502.002526.0097300247140100
2017-09-072582.002615.002537.002581.00131400339068700
2017-09-062458.002571.002402.002533.00175700440568900
2017-09-052700.002740.002491.002508.00221400567156000
2017-09-042833.002834.002683.002704.00228300624201500
2017-09-012765.002864.002721.002857.00122900345804800
2017-08-312704.002762.002690.002761.0051500141468500
2017-08-302730.002730.002657.002684.0056000150391900
2017-08-292701.002719.002604.002698.00119400318833800
2017-08-282750.002758.002704.002709.0038000103554500
2017-08-252752.002805.002698.002738.00119300327243900
2017-08-242672.002828.002670.002771.00106900296422700
2017-08-232749.002749.002654.002700.00157100424742800
2017-08-222760.002855.002725.002750.00166200462927000
2017-08-212698.002783.002679.002750.0081900225092400
2017-08-182647.002724.002640.002652.0076900205867000
2017-08-172590.002738.002558.002731.00110500295558600
2017-08-162552.002645.002545.002602.0086200225333400
2017-08-152550.002580.002516.002552.0071800183227200
2017-08-142515.002575.002515.002539.0081100206607600
2017-08-102559.002593.002516.002548.0079800203927600
2017-08-092589.002589.002517.002551.0048600123604100
2017-08-082596.002610.002561.002600.0070000181485500
2017-08-072511.002605.002511.002592.0081000208383500
2017-08-042450.002557.002450.002500.0086400216958300
2017-08-032611.002615.002442.002471.00176300440537800
2017-08-022599.002663.002592.002610.00160100420679800
2017-08-012690.002754.002537.002607.00294500779071600
2017-07-312501.002714.002460.002698.004884001269096600
2017-07-282165.002567.002137.002560.007449001833029100
2017-07-272186.002186.002138.002157.0056000121285200
2017-07-262214.002216.002185.002193.0057400126332800
2017-07-252234.002234.002203.002220.003700082127600
2017-07-242214.002234.002185.002234.003730082401400
2017-07-212255.002274.002230.002240.004170093959600
2017-07-202195.002269.002195.002259.0072300162026200
2017-07-192178.002214.002172.002202.003880085097000
2017-07-182197.002197.002155.002178.003580077821500
2017-07-142182.002197.002156.002197.003690080428100
2017-07-132125.002198.002125.002190.0081900178514100
2017-07-122127.002150.002110.002134.002580055077700
2017-07-112132.002141.002102.002133.004070086349500
2017-07-102103.002138.002096.002132.003070064977800
2017-07-072099.002105.002085.002092.003360070409900
2017-07-062099.002109.002085.002109.002400050304200
2017-07-052075.002106.002068.002089.003370070289500
2017-07-042185.002189.002080.002090.0077800164796100
2017-07-032157.002184.002148.002175.003240070173500
2017-06-302130.002170.002115.002157.0071000152248100
2017-06-292140.002181.002122.002174.0092600199281400
2017-06-282242.002242.002094.002121.00164800355296400
2017-06-272295.002300.002245.002261.00103200234877800
2017-06-262204.002305.002194.002300.00168100381696500
2017-06-232184.002214.002162.002184.0068400149719500
2017-06-222148.002188.002130.002179.0065300141343500
2017-06-212144.002169.002123.002145.0051500110515300
2017-06-202125.002194.002114.002168.0074300160506900
2017-06-192070.002118.002070.002115.004470093796200
2017-06-162151.002160.002065.002076.00112600237176700
2017-06-152162.002172.002109.002166.0068000146126900
2017-06-142180.002201.002158.002161.0075700164810800
2017-06-132155.002182.002150.002158.003820082769100
2017-06-122145.002172.002120.002165.0066300142651000
2017-06-092140.002177.002120.002145.0076300164039900
2017-06-082184.002184.002144.002147.0057000122896700
2017-06-072153.002197.002146.002184.0066200143892200
2017-06-062250.002255.002176.002183.00103600228222900
2017-06-052164.002245.002162.002241.00203800450674200
2017-06-022170.002170.002100.002103.0059300126080900
2017-06-012170.002171.002115.002151.0068800147733500
2017-05-312134.002168.002125.002153.0096400207084900
2017-05-302110.002134.002076.002120.0048400101949200
2017-05-292042.002100.002042.002090.002780057925100
2017-05-262082.002085.002043.002043.003780077905500
2017-05-252140.002146.002071.002096.0060000126208600
2017-05-242090.002135.002084.002134.0075200159099500
2017-05-232032.002101.002032.002076.0070800146614300
2017-05-222036.002044.002009.002025.0055600112739600
2017-05-192035.002065.002021.002035.004230086156800
2017-05-181990.002038.001985.002032.0067800136531500
2017-05-172060.002125.002051.002061.0099600208002800
2017-05-162033.002057.002010.002055.0056900116071200
2017-05-152000.002031.001987.002031.0057200114962200
2017-05-122032.002032.001976.002031.0057700115920900
2017-05-112045.002072.002039.002045.0056700116409800
2017-05-102031.002049.002018.002039.0056200114341600
2017-05-092028.002042.001991.002025.00101500204457000
2017-05-082010.002080.002005.002053.00139100284534100
2017-05-021950.001969.001938.001967.0059000115553000
2017-05-011970.001985.001902.001926.00127700246483700
2017-04-281963.002087.001937.001951.00352700706959800
2017-04-271830.002015.001803.001943.00266200513948700
2017-04-261784.001830.001782.001803.0076700138662700
2017-04-251764.001764.001731.001763.002520044201100
2017-04-241754.001763.001715.001724.0062700108629700
2017-04-211740.001745.001710.001734.003870066972600
2017-04-201690.001720.001689.001700.004130070225100
2017-04-191659.001701.001637.001690.0063100105548600
2017-04-181677.001694.001631.001668.0075800125247900
2017-04-171640.001675.001622.001664.005930097974000
2017-04-141660.001686.001637.001647.004990082900500
2017-04-131610.001665.001592.001663.00213400347484600
2017-04-121702.001702.001640.001686.005040084372000
2017-04-111754.001756.001713.001717.004710081535100
2017-04-101761.001780.001744.001749.003580063040100
2017-04-071750.001797.001718.001754.0067400117818200
2017-04-061785.001796.001751.001765.005180091844700
2017-04-051811.001848.001797.001814.0057100103486700
2017-04-041900.001936.001784.001841.0079500148413000
2017-04-031901.001929.001884.001900.004860092740800
2017-03-311922.001986.001908.001925.00112600219680300
2017-03-301937.001937.001832.001922.00144900274590500
2017-03-291945.001945.001899.001931.0062000119343100
2017-03-281898.001970.001896.001920.0079400153674200
2017-03-271872.001906.001840.001897.00106200199085200
2017-03-241820.001953.001818.001912.00215400409731500
2017-03-231778.001817.001776.001800.00128100230320500
2017-03-221720.001785.001698.001783.0090200157876600
2017-03-211688.001721.001680.001715.003570060704100
2017-03-171680.001685.001659.001671.002750045976000
2017-03-161680.001703.001665.001700.003010050839100
2017-03-151713.001730.001694.001694.002500042649000
2017-03-141711.001741.001699.001711.002080035669100
2017-03-131705.001749.001705.001727.004050069944900
2017-03-101690.001723.001688.001698.004810081858800
2017-03-091689.001750.001680.001722.00118700204130500
2017-03-081648.001681.001627.001666.0072600120422400
2017-03-071594.001641.001593.001640.0065100105723100
2017-03-061587.001593.001572.001593.004520071549200
2017-03-031570.001589.001564.001585.002300036311900
2017-03-021582.001583.001563.001570.002390037588000
2017-03-011574.001582.001561.001572.002700042365900
2017-02-281569.001582.001556.001578.001950030658800
2017-02-271589.001589.001551.001567.002920045606400
2017-02-241595.001595.001585.001587.00820013035000
2017-02-231566.001595.001565.001595.002450038806500
2017-02-221562.001576.001552.001565.002660041518400
2017-02-211577.001577.001556.001565.002200034374700
2017-02-201574.001579.001560.001570.001520023840100
2017-02-171560.001600.001540.001578.004320068123500
2017-02-161548.001566.001545.001563.002040031691800
2017-02-151568.001615.001542.001547.00104800165236400
2017-02-141591.001593.001557.001568.003050048149500
2017-02-131559.001591.001542.001591.005580087778800
2017-02-101561.001575.001524.001538.0092500142153100
2017-02-091560.001560.001525.001552.003280050632000
2017-02-081572.001585.001537.001558.005160080338700
2017-02-071613.001613.001572.001595.002980047363500
2017-02-061594.001624.001593.001615.001330021356000
2017-02-031630.001632.001590.001593.004730075972600
2017-02-021630.001642.001623.001638.004170068160700
2017-02-011636.001643.001604.001617.005170083714100
2017-01-311680.001684.001622.001643.00133600220060900
2017-01-301665.001696.001657.001676.005630094453100
2017-01-271665.001665.001653.001654.002020033507700
2017-01-261670.001670.001651.001661.002670044329700
2017-01-251674.001684.001655.001663.002350039160300
2017-01-241684.001698.001641.001660.004070067369900
2017-01-231647.001710.001647.001687.0067300113706800
2017-01-201640.001674.001629.001665.005260087304800
2017-01-191645.001645.001617.001638.002570042028400
2017-01-181640.001641.001595.001623.002650042866300
2017-01-171635.001660.001613.001643.004230069496800
2017-01-161669.001669.001630.001642.001620026646600
2017-01-131628.001672.001628.001669.002740045285400
2017-01-121673.001673.001632.001642.003190052444700
2017-01-111700.001700.001666.001675.002600043625800
2017-01-101709.001710.001657.001687.003660061615800
2017-01-061636.001696.001635.001681.0069600116893100
2017-01-051622.001655.001622.001644.002930048061300
2017-01-041654.001660.001627.001636.004810078654900
2016-12-301640.001657.001640.001652.002100034649600
2016-12-291659.001659.001632.001648.004650076629900
2016-12-281668.001668.001644.001650.002700044742800
2016-12-271670.001670.001625.001649.004800079230000
2016-12-261630.001680.001620.001672.00137200227886300
2016-12-221571.001630.001565.001596.0084600135113500
2016-12-211538.001582.001532.001570.004140064755100
2016-12-201527.001541.001527.001530.002450037578600
2016-12-191550.001572.001526.001538.003260050179800
2016-12-161590.001590.001553.001557.004940077243800
2016-12-151584.001599.001575.001588.006200098526300
2016-12-141559.001593.001530.001581.0066900105285900
2016-12-131508.001545.001508.001545.003350051208000
2016-12-121506.001525.001496.001511.005270079430000
2016-12-091490.001553.001489.001526.0076800116420100
2016-12-081522.001525.001481.001487.0093000139550400
2016-12-071558.001560.001515.001534.006240095588600
2016-12-061578.001600.001546.001560.005340083596300
2016-12-051588.001594.001557.001580.004570071913900
2016-12-021636.001640.001567.001590.0083200132910600
2016-12-011687.001687.001629.001641.003960065413900
2016-11-301651.001694.001645.001687.005670094362300
2016-11-291645.001653.001621.001653.0068600112567800
2016-11-281658.001673.001633.001648.003660060399000
2016-11-251690.001690.001630.001665.0071000117289100
2016-11-241702.001725.001700.001700.002400040971300
2016-11-221702.001710.001692.001708.002720046274800
2016-11-211700.001746.001685.001727.003160054461900
2016-11-181722.001722.001685.001701.001900032382300
2016-11-171718.001723.001685.001704.003590061142100
2016-11-161655.001732.001655.001729.00118400203414000
2016-11-151618.001690.001591.001680.0083500137515000
2016-11-141605.001639.001602.001615.002500040444900
2016-11-111650.001650.001581.001605.0074000118668500
2016-11-101633.001668.001622.001652.0070900117204200
2016-11-091637.001654.001507.001572.00104600165348300
2016-11-081691.001691.001639.001654.003780062699800
2016-11-071692.001700.001654.001678.0071700120203900
2016-11-041652.001706.001621.001700.0099000164720800
2016-11-021660.001710.001660.001692.00152800257741700
2016-11-011584.001701.001573.001697.00306900505424800
2016-10-311620.001620.001536.001545.00145600228500100
2016-10-281540.001605.001536.001605.00289500457121700
2016-10-271466.001474.001448.001464.003900056937200
2016-10-261478.001480.001445.001454.005220076316000
2016-10-251456.001489.001450.001481.005130075266100
2016-10-241459.001484.001443.001466.0076100111756100
2016-10-211456.001478.001421.001432.006240090215100
2016-10-201457.001470.001434.001467.003150045973100
2016-10-191452.001465.001440.001447.003530051168900
2016-10-181455.001479.001435.001462.004300062732200
2016-10-171488.001490.001441.001455.004830070817100
2016-10-141428.001472.001416.001466.004100059653200
2016-10-131445.001475.001408.001425.004890069871800
2016-10-121476.001481.001433.001443.0076600110800200
2016-10-111502.001514.001479.001497.003450051583000
2016-10-071542.001549.001505.001508.003500053434000
2016-10-061536.001549.001514.001524.003130047964300
2016-10-051510.001532.001505.001525.003360051191000
2016-10-041479.001515.001462.001503.005430081056500
2016-10-031492.001492.001451.001458.003570052279400
2016-09-301476.001485.001453.001467.006730098353800
2016-09-291500.001542.001500.001506.0068200103693700
2016-09-281450.001474.001441.001474.002260033006800
2016-09-271480.001481.001458.001468.003720054641600
2016-09-261455.001494.001436.001482.004780070404500
2016-09-231455.001458.001442.001451.002110030585500
2016-09-211427.001447.001406.001447.004050057689000
2016-09-201452.001471.001423.001427.005350076914900
2016-09-161500.001524.001471.001482.00114700172275300
2016-09-151454.001539.001438.001530.00142800213294500
2016-09-141451.001478.001434.001469.0091900134013700
2016-09-131424.001475.001419.001466.0083800120998100

   ※ 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