[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 
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
2016-09-121410.001422.001401.001407.003440048474900
2016-09-091417.001422.001389.001413.002660037457400
2016-09-081450.001458.001392.001408.0084500120065100
2016-09-071386.001479.001384.001471.00114800166576600
2016-09-061354.001389.001346.001384.005850080161900
2016-09-051351.001363.001323.001353.005640075877200
2016-09-021380.001393.001320.001332.007130095786300
2016-09-011373.001394.001359.001365.0078900108590500
2016-08-311350.001385.001345.001380.00115200157654000
2016-08-301254.001353.001251.001349.00152600199550900
2016-08-291249.001257.001240.001250.005200064962600
2016-08-261230.001242.001221.001221.003530043329000
2016-08-251252.001255.001213.001220.005390066403800
2016-08-241253.001256.001234.001243.003360041800000
2016-08-231232.001258.001232.001245.004560056615700
2016-08-221235.001245.001211.001232.003930048208300
2016-08-191251.001251.001204.001214.003150038483100
2016-08-181251.001258.001219.001223.004370054038100
2016-08-171287.001287.001247.001252.0088600111358100
2016-08-161282.001312.001272.001297.005390069661600
2016-08-151308.001310.001279.001299.003280042333200
2016-08-121295.001302.001281.001299.005330068851200
2016-08-101288.001298.001268.001282.00120200154053700
2016-08-091300.001301.001232.001264.00218300274749800
2016-08-081369.001369.001300.001309.004780063116800
2016-08-051370.001380.001332.001347.007250098352200
2016-08-041350.001403.001343.001370.0083500115206800
2016-08-031303.001360.001303.001350.00107000142781400
2016-08-021382.001383.001302.001310.00131400174239000
2016-08-011400.001457.001379.001381.0086400121163300
2016-07-291390.001408.001360.001400.00174300240530500
2016-07-281400.001431.001350.001360.00196300268559100
2016-07-271500.001530.001410.001430.00413300603733800
2016-07-261630.001648.001600.001633.00118600192610500
2016-07-251648.001648.001592.001607.003520057010200
2016-07-221599.001613.001578.001592.002330037044200
2016-07-211644.001645.001588.001599.003770060689500
2016-07-201550.001630.001550.001622.005990095208800
2016-07-191558.001594.001522.001542.004580070939900
2016-07-151614.001644.001544.001556.0079900125671400
2016-07-141606.001656.001600.001627.0069200112931400
2016-07-131570.001607.001545.001606.0078500123902700
2016-07-121525.001552.001525.001530.001990030608400
2016-07-111489.001508.001473.001495.002840042301500
2016-07-081452.001481.001446.001462.0073200106808000
2016-07-071521.001521.001478.001483.004750070738500
2016-07-061540.001544.001490.001534.003120047324300
2016-07-051589.001593.001547.001552.003620056490200
2016-07-041611.001611.001575.001585.002720043442100
2016-07-011570.001628.001570.001577.004340069436400
2016-06-301512.001579.001511.001570.00105000162815600
2016-06-291518.001556.001515.001536.006500099861500
2016-06-281420.001538.001420.001522.0083300124084900
2016-06-271460.001492.001404.001458.0085600123662800
2016-06-241525.001540.001356.001421.00115400165552900
2016-06-231500.001537.001500.001514.003610054621900
2016-06-221558.001576.001505.001526.006110093814900
2016-06-211570.001621.001553.001585.0081000128749100
2016-06-201562.001575.001551.001555.004330067652000
2016-06-171670.001670.001536.001540.0094200149487400
2016-06-161600.001656.001516.001634.00155700246809000
2016-06-151564.001616.001555.001585.006180098006500
2016-06-141621.001624.001524.001533.0084900132123100
2016-06-131599.001645.001598.001635.005140083276200
2016-06-101606.001662.001591.001639.0083200135614500
2016-06-091610.001619.001571.001606.0069400110461600
2016-06-081650.001657.001612.001619.003380054986900
2016-06-071635.001655.001612.001649.005760094186500
2016-06-061580.001651.001580.001646.0078200127034600
2016-06-031601.001616.001572.001580.006250099331100
2016-06-021604.001635.001604.001613.004930079780000
2016-06-011641.001672.001607.001620.00119100195139100
2016-05-311686.001697.001656.001656.00190900317253100
2016-05-301650.001694.001650.001667.004390073134500
2016-05-271635.001678.001612.001635.0066500108773300
2016-05-261700.001700.001645.001645.003990066207400
2016-05-251716.001745.001677.001685.0073300125320800
2016-05-241674.001755.001670.001731.0082100141807300
2016-05-231688.001722.001685.001703.005180088133600
2016-05-201685.001720.001662.001687.004760080210600
2016-05-191650.001735.001642.001691.00122700207505300
2016-05-181703.001714.001617.001630.00105400173763100
2016-05-171658.001734.001657.001703.0080800137310000
2016-05-161772.001777.001694.001697.0060100104117700
2016-05-131805.001805.001723.001758.0065100114407600
2016-05-121756.001798.001731.001790.0064800114850800
2016-05-111724.001778.001722.001774.0081600143734300
2016-05-101788.001791.001718.001723.00112600196123300
2016-05-091809.001837.001765.001781.00161100288366200
2016-05-061819.001897.001812.001852.00249300466912000
2016-05-021665.001807.001630.001800.00190500331098700
2016-04-281711.001742.001651.001682.0097300165330700
2016-04-271701.001707.001669.001703.003410057571600
2016-04-261715.001743.001633.001683.00117900198006100
2016-04-251800.001811.001739.001752.0058700104432200
2016-04-221730.001798.001730.001791.0074800132131200
2016-04-211775.001776.001740.001759.005150090344400
2016-04-201745.001787.001730.001750.0098800174101400
2016-04-191780.001791.001714.001719.00165500289391300
2016-04-181815.001843.001777.001780.0093700169468200
2016-04-151848.001863.001813.001835.0074500137300700
2016-04-141803.001849.001796.001848.00145100265153500
2016-04-131801.001802.001761.001763.0064200114329500
2016-04-121833.001839.001770.001805.00132400239261200
2016-04-111780.001830.001765.001830.00108700195439900
2016-04-081799.001799.001720.001760.00120500212341100
2016-04-071732.001820.001710.001784.00173800308136400
2016-04-061647.001706.001630.001700.0079500133166900
2016-04-051730.001744.001576.001647.00213200350042900
2016-04-041671.001750.001623.001725.00134400228787900
2016-04-011595.001690.001550.001664.00167700271719000
2016-03-311564.001585.001554.001571.005070079577600
2016-03-301588.001593.001531.001588.00100300156921700
2016-03-291600.001614.001559.001575.005530087709300
2016-03-281592.001624.001588.001602.005800092763400
2016-03-251621.001635.001587.001588.005160082910900
2016-03-241590.001655.001571.001638.0073000118647500
2016-03-231630.001637.001574.001586.005890093912600
2016-03-221620.001661.001607.001617.003210052122300
2016-03-181627.001639.001580.001630.005150082914500
2016-03-171690.001695.001622.001626.0082700137123100
2016-03-161565.001735.001565.001718.00147100247719200
2016-03-151605.001629.001572.001576.0062900100076300
2016-03-141594.001645.001562.001629.005630090324800
2016-03-111541.001577.001515.001569.005110079477800
2016-03-101553.001635.001553.001569.00113500181402100
2016-03-091600.001600.001530.001545.00112000173905200
2016-03-081645.001651.001606.001608.0084300137538700
2016-03-071668.001682.001633.001680.0067000111529700
2016-03-041641.001725.001615.001691.0086100143218600
2016-03-031615.001676.001615.001660.005620092351100
2016-03-021639.001678.001619.001644.0077200126611300
2016-03-011650.001651.001600.001633.0090500147190200
2016-02-291700.001770.001660.001670.00126500217210500
2016-02-261695.001718.001632.001700.00106700180215400
2016-02-251600.001733.001565.001685.00249300417121400
2016-02-241457.001562.001457.001561.0067200102976400
2016-02-231520.001532.001473.001476.005210078262200
2016-02-221426.001519.001426.001511.005940088943300
2016-02-191456.001464.001413.001430.002410034519700
2016-02-181477.001480.001443.001456.0076200111635500
2016-02-171421.001459.001390.001415.006710095203700
2016-02-161421.001499.001421.001440.0074000107414900
2016-02-151416.001522.001416.001474.00102600150839900
2016-02-121364.001420.001312.001400.00168700233386700
2016-02-101483.001525.001415.001461.0091900133856500
2016-02-091476.001509.001460.001473.0071900106330200
2016-02-081528.001594.001495.001535.0090900138544000
2016-02-051550.001589.001520.001548.00104600161934800
2016-02-041670.001675.001550.001591.00145000233810100
2016-02-031600.001709.001600.001706.00141300232983200
2016-02-021650.001678.001610.001630.00146400240715600
2016-02-011650.001671.001624.001666.00274000451594600
2016-01-291530.001735.001515.001594.006486001050211700
2016-01-281430.001494.001430.001484.00136500201258900
2016-01-271443.001468.001417.001432.00169900245085300
2016-01-261425.001469.001404.001425.00141700204289200
2016-01-251380.001476.001380.001455.00144500209535200
2016-01-221388.001426.001362.001402.00116000162379100
2016-01-211388.001409.001339.001368.00255100351691600
2016-01-201380.001380.001295.001298.005400071520500
2016-01-191371.001389.001341.001380.004860066445800
2016-01-181340.001376.001322.001363.0094900128618800
2016-01-151357.001370.001345.001353.0074300100813000
2016-01-141349.001369.001316.001357.00124500167075500
2016-01-131373.001393.001338.001375.00120100164948200
2016-01-121375.001375.001288.001296.00112800148835400
2016-01-081378.001400.001366.001379.006610091586200
2016-01-071413.001430.001379.001390.0089900125790500
2016-01-061395.001450.001395.001413.0086400122392900
2016-01-051446.001446.001376.001409.00156300220622700
2016-01-041433.001492.001431.001469.00131800193884800
2015-12-301458.001467.001415.001442.006230089506500
2015-12-291496.001496.001430.001458.0087700127838500
2015-12-281398.001499.001386.001496.00140500204951700
2015-12-251387.001426.001386.001400.00103900145930500
2015-12-241520.001535.001398.001406.00183500272029500
2015-12-221443.001495.001434.001469.00172600253231700
2015-12-211436.001448.001388.001433.00104000147896600
2015-12-181475.001482.001416.001454.00233400339174200
2015-12-171329.001400.001319.001385.00133600183258700
2015-12-161285.001313.001281.001311.004010052293000
2015-12-151303.001330.001265.001273.0098100127157000
2015-12-141298.001352.001283.001341.005390071478300
2015-12-111300.001324.001291.001307.006710087871600
2015-12-101274.001316.001263.001302.006000077885600
2015-12-091338.001355.001303.001305.00117000155628600
2015-12-081300.001354.001300.001351.00112500149535400
2015-12-071305.001308.001290.001300.006130079670300
2015-12-041261.001298.001260.001298.004460057240400
2015-12-031284.001308.001279.001280.007680099280100
2015-12-021284.001304.001273.001284.003750048011700
2015-12-011316.001316.001274.001284.0095600123716200

   ※ 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