[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 
2017-04-25528.00532.00528.00532.0021001116000
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
2016-09-15490.00490.00485.00485.0020097500
2016-09-14489.00489.00483.00489.00300146100
2016-09-13490.00490.00485.00485.001200586700
2016-09-12482.00482.00469.00480.001300619400
2016-09-09475.00475.00474.00474.001500711600
2016-09-08490.00490.00478.00478.001100533300
2016-09-07483.00490.00479.00488.001400676000
2016-09-06480.00488.00480.00488.001800868000
2016-09-05479.00479.00477.00477.00500238700
2016-09-02499.00499.00479.00479.0041002006600
2016-09-01482.00508.00482.00491.0070003459000
2016-08-31466.00466.00466.00466.00400186400
2016-08-3000
2016-08-29469.00469.00469.00469.0010046900
2016-08-26475.00475.00466.00466.00800377600
2016-08-25470.00475.00470.00475.0020094500
2016-08-24478.00478.00475.00475.00300143100
2016-08-23483.00483.00483.00483.0010048300
2016-08-22483.00483.00483.00483.0010048300
2016-08-1900
2016-08-18480.00483.00480.00483.00600289500
2016-08-17466.00491.00466.00485.001500721500
2016-08-16470.00470.00468.00468.001200561800
2016-08-15480.00480.00472.00475.00700332700
2016-08-12476.00481.00476.00481.00700335200
2016-08-10483.00483.00480.00481.001100530600
2016-08-09472.00477.00468.00475.0025001180700
2016-08-08490.00490.00468.00472.00123005945300
2016-08-05481.00481.00481.00481.0020096200
2016-08-04481.00481.00481.00481.0020096200
2016-08-03483.00483.00481.00481.00400192800
2016-08-02487.00487.00486.00486.0024001168400
2016-08-01488.00488.00488.00488.0020097600
2016-07-29485.00487.00485.00486.00300145800
2016-07-28486.00486.00481.00481.00500242500
2016-07-27486.00486.00486.00486.0020097200
2016-07-26488.00488.00476.00486.0021001010700
2016-07-25478.00488.00478.00488.0033001604000
2016-07-22483.00486.00478.00478.001300623500
2016-07-21488.00488.00488.00488.00500244000
2016-07-20488.00488.00488.00488.001000488000
2016-07-1900
2016-07-15487.00487.00487.00487.00300146100
2016-07-14482.00490.00481.00481.0021001017700
2016-07-13491.00491.00482.00483.0025001216300
2016-07-12474.00487.00472.00487.0034001644700
2016-07-11462.00482.00462.00476.002000931400
2016-07-08461.00467.00461.00467.001000465100
2016-07-07468.00468.00462.00462.00600280100
2016-07-06453.00465.00453.00464.0026001194300
2016-07-05451.00452.00451.00452.00800360900
2016-07-04455.00455.00455.00455.0010045500
2016-07-01459.00460.00454.00454.00900411400
2016-06-30459.00459.00459.00459.0010045900
2016-06-29450.00450.00450.00450.0010045000
2016-06-28446.00446.00442.00442.0020088800
2016-06-27451.00451.00446.00446.001500672300
2016-06-24470.00472.00437.00459.0060002714400
2016-06-23485.00485.00476.00476.001000480500
2016-06-22466.00490.00466.00490.001400656600
2016-06-21470.00480.00462.00480.001400654700
2016-06-20458.00465.00458.00465.00600275500
2016-06-17469.00469.00458.00458.001700787300
2016-06-16470.00470.00459.00459.00500231500
2016-06-15455.00470.00454.00470.0027001232900
2016-06-14472.00478.00464.00465.0037001743000
2016-06-13475.00486.00471.00485.0050002381900
2016-06-10483.00487.00480.00480.0022001063300
2016-06-09484.00485.00483.00484.001400677700
2016-06-08490.00490.00489.00489.00700342500
2016-06-07490.00490.00486.00486.00700341600
2016-06-06490.00495.00489.00495.001700834300
2016-06-0300
2016-06-02490.00490.00490.00490.00600294000
2016-06-01490.00490.00490.00490.00300147000
2016-05-31486.00490.00486.00490.00400195600
2016-05-30494.00494.00489.00489.00300147600
2016-05-27490.00494.00490.00494.00400197200
2016-05-26490.00490.00486.00486.00500244600
2016-05-25490.00490.00490.00490.00300147000
2016-05-24490.00490.00485.00485.00700340400
2016-05-23485.00485.00485.00485.0010048500
2016-05-20485.00490.00485.00490.00800388500
2016-05-19490.00490.00481.00485.001600780000
2016-05-18492.00492.00490.00490.00500245500
2016-05-17495.00509.00495.00499.00500250100
2016-05-16495.00495.00490.00490.00400197000
2016-05-13506.00506.00495.00496.0032001599500
2016-05-12509.00524.00509.00520.00900467800
2016-05-11502.00523.00500.00523.0035001770300
2016-05-10510.00523.00510.00512.001100567700
2016-05-09506.00514.00506.00508.001300661600
2016-05-06503.00503.00499.00500.00700351400
2016-05-02495.00495.00480.00485.00700339300
2016-04-28502.00502.00481.00495.0058002829500
2016-04-27502.00502.00502.00502.0010050200
2016-04-26503.00503.00502.00502.00800402200
2016-04-25510.00523.00488.00518.0036001831500
2016-04-22534.00534.00514.00514.0042002227900
2016-04-21535.00540.00514.00524.0035001844000
2016-04-20533.00533.00515.00515.00200104800
2016-04-19538.00538.00521.00525.0093004929500

   ※ 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