[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 
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
2016-04-18524.00541.00484.00518.002060010648700
2016-04-15499.00515.00499.00508.0022001110900
2016-04-14494.00494.00494.00494.0030001482000
2016-04-13485.00487.00485.00487.00500242700
2016-04-12485.00498.00484.00484.001500730800
2016-04-11471.00471.00471.00471.0010047100
2016-04-08465.00465.00463.00463.0033001533900
2016-04-0700
2016-04-06458.00466.00457.00466.0024001107000
2016-04-05471.00475.00466.00466.001200564100
2016-04-04480.00480.00475.00475.00500238000
2016-04-01480.00481.00480.00480.00300144100
2016-03-31490.00496.00480.00480.00146007140800
2016-03-30480.00480.00469.00474.001000476500
2016-03-29479.00479.00479.00479.0020095800
2016-03-28496.00496.00475.00479.0025001218900
2016-03-25476.00478.00470.00472.0025001186400
2016-03-24476.00476.00476.00476.0010047600
2016-03-23482.00482.00481.00481.00300144500
2016-03-22482.00482.00475.00475.00600287800
2016-03-18474.00475.00468.00475.0081003823400
2016-03-17500.00500.00479.00479.0042002069900
2016-03-16500.00500.00500.00500.00800400000
2016-03-15505.00510.00500.00500.00400202000
2016-03-14506.00506.00491.00501.00900449300
2016-03-1100
2016-03-10490.00490.00490.00490.00700343000
2016-03-09506.00506.00491.00491.00600297100
2016-03-08496.00498.00496.00498.00400198600
2016-03-07496.00497.00496.00497.00400198600
2016-03-04486.00486.00484.00484.001100534400
2016-03-03475.00486.00475.00486.001400675200
2016-03-02477.00477.00474.00477.001200570800
2016-03-01469.00470.00469.00469.00600281600
2016-02-2900
2016-02-26477.00477.00469.00469.00500236900
2016-02-25470.00486.00470.00477.00500237900
2016-02-24470.00470.00470.00470.001300611000
2016-02-23486.00490.00474.00474.001500719800
2016-02-22450.00486.00450.00470.002100966800
2016-02-19454.00454.00453.00453.0020090700
2016-02-18446.00446.00446.00446.00500223000
2016-02-17460.00460.00453.00453.001300596600
2016-02-16459.00460.00459.00460.0020091900
2016-02-15459.00459.00444.00459.0025001135100
2016-02-12480.00480.00449.00449.00115005394400
2016-02-10520.00527.00491.00491.0057002856700
2016-02-09544.00544.00515.00515.0029001546700
2016-02-08551.00551.00518.00542.0035001873800
2016-02-05577.00580.00555.00570.0022001257200
2016-02-04555.00555.00555.00555.00600333000
2016-02-03556.00556.00555.00555.00200111100
2016-02-02573.00573.00553.00553.00600335300
2016-02-01555.00569.00550.00569.00800448400
2016-01-29572.00572.00556.00561.00300168900
2016-01-28568.00568.00568.00568.00300170400
2016-01-27560.00575.00560.00574.00600340100
2016-01-26545.00550.00542.00550.001600870600
2016-01-25545.00545.00545.00545.0010054500
2016-01-22545.00550.00538.00541.0061003319100
2016-01-21565.00565.00565.00565.0010056500
2016-01-20551.00551.00543.00543.0031001700400
2016-01-19568.00568.00554.00554.00300168200
2016-01-18549.00568.00545.00568.0051002794200
2016-01-15579.00579.00553.00553.001300738300
2016-01-14552.00555.00551.00554.0025001381500
2016-01-13557.00560.00557.00560.001700950600
2016-01-12550.00560.00548.00548.0038002098600
2016-01-08569.00572.00549.00553.0098005454300
2016-01-07579.00579.00570.00575.00400229700
2016-01-06580.00585.00570.00570.0047002713900
2016-01-05595.00595.00580.00583.001100641900
2016-01-0400
2015-12-30596.00597.00596.00597.001500895000
2015-12-29577.00597.00577.00597.00800467600
2015-12-28564.00587.00564.00577.001100632500
2015-12-25563.00566.00558.00564.0030001687700
2015-12-24586.00586.00555.00558.00138007906800
2015-12-22585.00600.00585.00586.0040002354400
2015-12-21608.00608.00585.00586.00149008828100
2015-12-18608.00611.00608.00608.0036002192100
2015-12-17618.00618.00608.00611.00133008112400
2015-12-16615.00623.00615.00618.00900556900
2015-12-15617.00619.00611.00614.0021001290100
2015-12-14628.00628.00617.00617.0058003615900
2015-12-11638.00638.00632.00634.0033002094900
2015-12-10640.00640.00640.00640.00500320000
2015-12-09650.00650.00640.00650.0068004390700
2015-12-08648.00648.00644.00648.0018001164500
2015-12-07651.00651.00640.00646.0066004259600
2015-12-04648.00648.00648.00648.0010064800
2015-12-03647.00648.00647.00648.00300194300
2015-12-02642.00647.00642.00647.0023001478900
2015-12-01642.00642.00642.00642.0010064200
2015-11-30645.00645.00643.00643.00600386400
2015-11-27641.00645.00641.00645.00200128600
2015-11-26660.00661.00639.00639.001500970400

   ※ 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