[4356 JQスタンダード] 応用技術 日足 時系列データ

[4356 JQスタンダード] 応用技術 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22669.00670.00666.00668.0019001270600
2017-09-21671.00677.00667.00669.0026001744000
2017-09-20659.00669.00659.00669.0022001461700
2017-09-19656.00664.00656.00659.001400922200
2017-09-15654.00657.00645.00657.0029001883700
2017-09-14657.00661.00653.00654.0026001702500
2017-09-13651.00667.00651.00663.0027001778000
2017-09-12650.00660.00650.00651.0035002284900
2017-09-11643.00658.00643.00650.001300843400
2017-09-08642.00643.00638.00643.0024001537500
2017-09-07641.00643.00641.00643.0020001283700
2017-09-06650.00650.00627.00648.0078004984900
2017-09-05667.00667.00652.00661.0040002636400
2017-09-04670.00672.00663.00672.0027001799100
2017-09-01666.00679.00658.00672.0044002951900
2017-08-31657.00667.00657.00666.0017001129400
2017-08-30655.00659.00652.00656.001400916900
2017-08-29648.00659.00648.00659.001300845600
2017-08-28656.00659.00645.00658.0035002281400
2017-08-25651.00660.00649.00651.0035002282400
2017-08-24644.00659.00640.00650.00100006489300
2017-08-23653.00654.00644.00644.0059003831100
2017-08-22665.00665.00650.00652.0046003013900
2017-08-21665.00668.00650.00665.00112007381700
2017-08-18680.00683.00671.00671.0035002369600
2017-08-17679.00692.00675.00690.0025001710000
2017-08-16674.00676.00673.00673.0033002225500
2017-08-15690.00690.00672.00673.0077005220900
2017-08-14681.00691.00670.00690.00109007403500
2017-08-10675.00721.00675.00692.00113007974500
2017-08-09683.00689.00672.00675.002560017395300
2017-08-08710.00746.00701.00708.004920035357700
2017-08-07682.00704.00677.00702.002670018376500
2017-08-04702.00718.00670.00672.007580052086900
2017-08-03887.00897.00711.00711.00564400467157300
2017-08-02752.00752.00752.00752.0062004662400
2017-08-01645.00652.00645.00652.0027001755500
2017-07-31658.00660.00650.00660.0029001908900
2017-07-28658.00664.00648.00658.0057003752200
2017-07-27657.00658.00651.00658.0040002622900
2017-07-26670.00670.00650.00657.00122008019400
2017-07-25643.00654.00643.00650.0088005693900
2017-07-24640.00643.00639.00643.0017001087800
2017-07-21643.00643.00637.00638.00600384700
2017-07-2000
2017-07-19640.00640.00639.00639.00200127900
2017-07-18640.00640.00640.00640.0024001536000
2017-07-14629.00637.00629.00637.0022001392500
2017-07-13637.00637.00637.00637.00800509600
2017-07-12637.00644.00630.00637.0023001465600
2017-07-11645.00645.00629.00637.0041002606200
2017-07-10650.00650.00640.00645.0082005292300
2017-07-07621.00652.00621.00652.0045002846800
2017-07-06621.00630.00611.00621.0027001683900
2017-07-05619.00624.00619.00621.0039002421400
2017-07-04610.00622.00609.00609.0034002088900
2017-07-03610.00610.00602.00603.001300791500
2017-06-30603.00614.00603.00610.0022001340600
2017-06-29613.00613.00596.00600.0040002407700
2017-06-28624.00624.00613.00613.00400247100
2017-06-27626.00633.00610.00624.0070004378000
2017-06-26623.00629.00621.00626.0038002376400
2017-06-23608.00619.00608.00619.0024001476500
2017-06-22603.00603.00600.00602.001400841700
2017-06-21600.00605.00600.00605.00700423000
2017-06-20597.00610.00597.00600.00140008499600
2017-06-19596.00600.00595.00595.0046002750900
2017-06-16600.00602.00591.00600.0050002988000
2017-06-15603.00603.00591.00596.0020001198500
2017-06-14603.00610.00592.00603.0061003658900
2017-06-13610.00624.00601.00610.0049002988400
2017-06-12597.00630.00597.00610.0094005736000
2017-06-09599.00600.00592.00592.0021001255700
2017-06-08582.00614.00573.00609.0083004934900
2017-06-07587.00587.00576.00579.00900520400
2017-06-06579.00592.00576.00587.0027001572100
2017-06-05585.00594.00575.00575.0050002906100
2017-06-02579.00579.00556.00576.0027001532000
2017-06-01599.00599.00553.00576.0066003791300
2017-05-31602.00602.00593.00593.0034002020400
2017-05-30612.00616.00593.00599.0039002357800
2017-05-29600.00624.00600.00612.0068004180200
2017-05-26576.00611.00576.00600.00148008743700
2017-05-25570.00579.00570.00576.0023001323600
2017-05-24568.00572.00566.00570.0027001537700
2017-05-23566.00567.00563.00566.0026001471500
2017-05-22561.00567.00560.00566.00131007394500
2017-05-19560.00565.00555.00560.0049002744400
2017-05-18551.00559.00550.00559.001500826300
2017-05-17551.00553.00549.00551.0079004349700
2017-05-16549.00554.00542.00551.0091005001700
2017-05-15547.00547.00538.00547.00178009666400
2017-05-12544.00548.00543.00547.0076004153600
2017-05-11550.00557.00547.00547.0052002872000
2017-05-10551.00551.00546.00547.0022001207000
2017-05-09556.00556.00550.00553.0021001162300
2017-05-08543.00560.00542.00560.0051002816900
2017-05-02538.00553.00538.00539.0025001361800
2017-05-01539.00540.00538.00538.00700376900
2017-04-28537.00538.00536.00537.0028001505400
2017-04-27535.00539.00534.00535.001200643100
2017-04-26533.00539.00533.00533.0032001709100
2017-04-25528.00532.00528.00532.0021001116000
2017-04-24531.00531.00528.00528.0023001219200
2017-04-21535.00535.00526.00528.001000529300
2017-04-20538.00538.00538.00538.00300161400
2017-04-19526.00534.00526.00530.0020001057100
2017-04-18528.00540.00528.00528.0019001011600
2017-04-17529.00534.00521.00534.00900476200
2017-04-14535.00535.00535.00535.0010053500
2017-04-13525.00530.00525.00530.0026001376800
2017-04-12521.00530.00521.00529.0021001101000
2017-04-11529.00532.00526.00530.0034001799000
2017-04-10533.00535.00532.00532.001200639800
2017-04-07528.00538.00524.00538.0080004229300
2017-04-06548.00549.00538.00538.0066003585700
2017-04-05551.00552.00548.00548.0023001266200
2017-04-04560.00560.00554.00554.00700388900
2017-04-03559.00571.00539.00560.00107005966300
2017-03-31558.00560.00558.00559.0040002236200
2017-03-30560.00560.00558.00558.00900503400
2017-03-29560.00564.00558.00558.00300168200
2017-03-28560.00560.00560.00560.0039002184000
2017-03-27558.00560.00558.00560.00900502900
2017-03-24557.00558.00556.00558.00900501200
2017-03-23552.00560.00552.00554.0020001114600
2017-03-22551.00559.00550.00550.001700939700
2017-03-21559.00559.00550.00559.0029001611200
2017-03-17559.00559.00559.00559.001400782600
2017-03-16550.00559.00550.00559.001200663500
2017-03-15559.00560.00557.00559.0047002623900
2017-03-14567.00567.00559.00559.0068003818000
2017-03-13569.00572.00566.00567.0025001419000
2017-03-10573.00573.00569.00569.00700399100
2017-03-09568.00568.00568.00568.0010056800
2017-03-08570.00576.00566.00566.0031001769200
2017-03-07573.00573.00566.00570.0035001989000
2017-03-06570.00580.00570.00573.001500862800
2017-03-03573.00574.00569.00569.001700970300
2017-03-02570.00579.00570.00573.0021001207500
2017-03-01568.00570.00568.00570.001600910100
2017-02-28569.00570.00569.00569.001000569300
2017-02-27568.00569.00568.00568.001500852200
2017-02-24577.00583.00568.00572.0043002463900
2017-02-23571.00572.00567.00572.001300740300
2017-02-22574.00580.00567.00571.0057003256600
2017-02-21582.00584.00582.00583.00600349900
2017-02-20586.00586.00584.00584.001400819300
2017-02-17587.00591.00585.00585.0029001703800
2017-02-16591.00591.00584.00591.001000586800
2017-02-15596.00597.00590.00591.001200713300
2017-02-14590.00591.00586.00591.00600353800
2017-02-13597.00597.00591.00591.00800473400
2017-02-10593.00593.00575.00591.0019001113500
2017-02-09584.00594.00580.00585.0025001471400
2017-02-08558.00584.00558.00584.0038002139400
2017-02-07556.00569.00556.00556.0049002748400
2017-02-06582.00585.00572.00573.0046002667700
2017-02-03602.00602.00581.00597.0063003725300
2017-02-02601.00602.00595.00602.00900539300
2017-02-01604.00608.00602.00602.0018001085400
2017-01-31606.00610.00602.00602.0023001396100
2017-01-30601.00612.00601.00609.0032001935600
2017-01-27605.00605.00591.00595.0019001137500
2017-01-26608.00608.00588.00600.0049002929800
2017-01-25606.00606.00603.00606.001200726700
2017-01-24603.00607.00603.00606.00600363100
2017-01-23600.00608.00600.00606.0031001867900
2017-01-20604.00604.00596.00597.001000597900
2017-01-19596.00604.00595.00604.0067004005800
2017-01-18602.00604.00597.00603.001400843300
2017-01-17595.00600.00590.00596.0028001664100
2017-01-16600.00600.00591.00600.0069004129000
2017-01-13602.00606.00599.00606.0055003305800
2017-01-12620.00620.00600.00606.00117007103800
2017-01-11640.00641.00619.00624.00112007096700
2017-01-10619.00640.00613.00640.003190020032700
2017-01-06586.00625.00586.00612.002200013270900
2017-01-05597.00628.00575.00594.004760028256400
2017-01-04562.00569.00550.00555.00106005900900
2016-12-30557.00557.00545.00547.00113006213000
2016-12-29552.00608.00547.00547.0099005676500
2016-12-28545.00552.00544.00552.0043002352600
2016-12-27545.00555.00545.00545.002680014624600
2016-12-26546.00550.00540.00545.0065003546200
2016-12-22555.00555.00532.00540.0081004380100
2016-12-21559.00560.00543.00545.0068003776300
2016-12-20574.00574.00559.00561.0069003909900
2016-12-19527.00591.00521.00568.002880015979900
2016-12-16523.00530.00516.00521.0085004450100
2016-12-15510.00519.00509.00511.0055002829500
2016-12-14506.00510.00506.00510.0033001677400
2016-12-13508.00508.00505.00508.00800405800
2016-12-12506.00508.00506.00508.00400203000
2016-12-09512.00512.00501.00505.0085004289300
2016-12-08512.00513.00512.00512.00500256300
2016-12-07512.00513.00506.00513.0060003059300
2016-12-06519.00519.00512.00513.0032001649400
2016-12-0500
2016-12-02511.00516.00505.00513.001600814700
2016-12-01509.00518.00506.00516.0028001424400
2016-11-30514.00519.00508.00519.0026001339700
2016-11-29518.00518.00514.00518.00700361800
2016-11-28501.00514.00501.00514.0033001660700
2016-11-25520.00523.00510.00521.0025001295200
2016-11-24517.00519.00506.00519.0058002975300
2016-11-22508.00515.00508.00515.0028001438200
2016-11-21506.00507.00505.00506.00600303600
2016-11-18500.00506.00499.00506.0020001002800
2016-11-17502.00502.00490.00499.0027001343500
2016-11-16504.00507.00498.00499.0034001709500
2016-11-15490.00490.00488.00490.0064003135300
2016-11-14490.00499.00485.00489.0030001471600
2016-11-11488.00493.00480.00490.0099004796500
2016-11-10488.00507.00488.00493.0053002635400
2016-11-09490.00490.00472.00474.00106005066000
2016-11-08489.00491.00489.00490.0039001910500
2016-11-07490.00490.00488.00489.0024001174700
2016-11-04489.00489.00485.00489.002000973700
2016-11-02485.00489.00481.00489.0053002557800
2016-11-01501.00504.00485.00485.0097004758400
2016-10-31490.00530.00490.00515.0051002570600
2016-10-28490.00494.00484.00491.0035001719300
2016-10-27482.00490.00482.00490.0038001839600
2016-10-26485.00485.00483.00483.00600290400
2016-10-25482.00487.00482.00484.001000484200
2016-10-24481.00481.00481.00481.00700336700
2016-10-21482.00482.00482.00482.0010048200
2016-10-20485.00485.00482.00482.00600290400
2016-10-19482.00485.00481.00485.001100531500
2016-10-18484.00484.00482.00482.00300144800
2016-10-17483.00484.00481.00484.00500241200
2016-10-14482.00482.00482.00482.0020096400
2016-10-1300
2016-10-12490.00490.00481.00481.00800389500
2016-10-11490.00495.00484.00495.0021001027700
2016-10-07490.00490.00485.00485.00500243600
2016-10-06485.00490.00485.00490.0024001171800
2016-10-05481.00481.00480.00480.0020096100
2016-10-04485.00485.00479.00481.00700338100
2016-10-03481.00486.00480.00480.001000480700
2016-09-30489.00489.00480.00480.00400193400
2016-09-29482.00489.00482.00489.001200579100
2016-09-28490.00490.00482.00482.001100531000
2016-09-27482.00485.00481.00481.00700338000
2016-09-26481.00484.00481.00484.00900433200
2016-09-23484.00484.00481.00482.002000964500
2016-09-21490.00490.00490.00490.00800392000
2016-09-20490.00495.00487.00487.00600294400
2016-09-16485.00495.00485.00490.002000974300

   ※ 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