[4644 JQスタンダード] イマジニア 日足 時系列データ

[4644 JQスタンダード] イマジニア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09826.00833.00822.00832.001610013307000
2016-12-08824.00828.00819.00826.001980016305800
2016-12-07812.00820.00812.00819.002620021320200
2016-12-06819.00820.00812.00816.003220026299600
2016-12-05820.00838.00811.00819.003060025361000
2016-12-02823.00828.00820.00821.00105008639000
2016-12-01832.00836.00823.00825.001740014437700
2016-11-30844.00844.00822.00832.003640030219700
2016-11-29850.00850.00838.00838.001290010916100
2016-11-28833.00845.00833.00845.0096008035900
2016-11-25837.00842.00832.00833.0098008194700
2016-11-24830.00838.00828.00838.003240026958900
2016-11-22818.00828.00814.00825.002040016720400
2016-11-21816.00823.00816.00820.001910015663600
2016-11-18823.00823.00816.00820.001490012213500
2016-11-17806.00817.00801.00817.001450011725300
2016-11-16799.00810.00797.00805.0079006351500
2016-11-15817.00817.00794.00799.003120025062700
2016-11-14820.00820.00809.00811.0064005211700
2016-11-11820.00820.00805.00809.0096007776300
2016-11-10803.00818.00799.00815.001600012930500
2016-11-09836.00836.00777.00788.006800054144200
2016-11-08828.00833.00821.00821.0088007250200
2016-11-07824.00837.00818.00834.003540029212200
2016-11-04835.00845.00810.00824.007880064682600
2016-11-02846.00856.00846.00850.00113009597800
2016-11-01863.00874.00846.00848.004280036583300
2016-10-31875.00877.00870.00876.001170010212000
2016-10-28882.00884.00873.00874.001350011851400
2016-10-27875.00882.00870.00880.0095008326200
2016-10-26870.00876.00865.00874.0055004790200
2016-10-25863.00876.00863.00874.001320011491400
2016-10-24865.00868.00863.00866.0076006580000
2016-10-21863.00864.00857.00864.00100008620000
2016-10-20852.00864.00847.00858.00110009380900
2016-10-19855.00855.00845.00847.001510012824900
2016-10-18851.00859.00848.00854.0087007410000
2016-10-17860.00864.00834.00857.001250010626500
2016-10-14850.00864.00830.00861.002440020705500
2016-10-13846.00853.00846.00852.0066005604200
2016-10-12843.00855.00843.00855.0046003905000
2016-10-11855.00860.00849.00850.00107009120100
2016-10-07863.00863.00852.00853.0035002991200
2016-10-06872.00872.00850.00853.00116009951400
2016-10-05870.00870.00865.00870.0023001995100
2016-10-04865.00870.00857.00870.0098008494100
2016-10-03866.00867.00856.00856.0039003363900
2016-09-30864.00870.00852.00861.0085007303800
2016-09-29869.00869.00860.00865.0036003110800
2016-09-28853.00869.00848.00869.0091007798300
2016-09-27863.00875.00859.00869.0071006143500
2016-09-26855.00869.00855.00867.0051004410000
2016-09-23851.00855.00842.00855.001400011909300
2016-09-21850.00850.00835.00842.001890015922300
2016-09-20841.00847.00838.00847.0091007655300
2016-09-16860.00860.00839.00841.003560030054500
2016-09-15859.00865.00857.00858.0027002319100
2016-09-14868.00868.00859.00859.0050004307600
2016-09-13863.00871.00862.00868.0058005016800
2016-09-12864.00875.00861.00875.0060005202800
2016-09-09874.00885.00872.00881.001360011941500
2016-09-08865.00869.00857.00869.0089007682200
2016-09-07865.00867.00850.00866.001630014002200
2016-09-06867.00870.00863.00867.001700014743000
2016-09-05866.00869.00861.00866.0080006916800
2016-09-02861.00868.00861.00867.0056004841900
2016-09-01855.00867.00855.00863.0057004908300
2016-08-31858.00858.00836.00855.001730014700800
2016-08-30875.00875.00856.00857.00101008694500
2016-08-29874.00880.00860.00870.001460012699700
2016-08-26869.00874.00862.00874.0056004854400
2016-08-25872.00880.00867.00873.0077006703000
2016-08-24868.00872.00864.00872.00107009285000
2016-08-23875.00879.00872.00874.0069006035800
2016-08-22867.00874.00866.00872.0058005037500
2016-08-19875.00875.00865.00873.0038003303700
2016-08-18872.00878.00868.00874.001440012548000
2016-08-17895.00899.00880.00886.0071006300800
2016-08-16902.00910.00896.00905.0064005784500
2016-08-15907.00920.00906.00911.0039003557800
2016-08-12900.00918.00900.00918.001660015147600
2016-08-10889.00907.00880.00900.002380021310900
2016-08-09880.00885.00866.00874.001510013244600
2016-08-08871.00875.00865.00871.002430021118900
2016-08-05871.00879.00864.00867.001880016374500
2016-08-04870.00884.00866.00872.001150010032700
2016-08-03870.00883.00869.00873.001440012611200
2016-08-02872.00880.00863.00877.001400012211600
2016-08-01860.00869.00855.00869.002870024723000
2016-07-29887.00896.00866.00892.003010026465300
2016-07-28899.00899.00886.00886.001680014975500
2016-07-27883.00909.00877.00890.002820025118700
2016-07-26885.00890.00873.00876.003040026700800
2016-07-25897.00905.00886.00889.003270029256200
2016-07-22904.00914.00899.00902.004920044448000
2016-07-21948.00951.00919.00919.005690052949700
2016-07-20960.00970.00938.00948.003020028789600
2016-07-19981.00992.00960.00962.005230050978000
2016-07-151085.001089.00987.001001.00147700151668800
2016-07-141050.001105.001050.001089.00136400147426800
2016-07-131020.001037.001004.001030.005150052497200
2016-07-12997.001005.00992.00995.002620026177300
2016-07-11977.00993.00977.00988.002120020903900
2016-07-08980.00981.00948.00959.002690025857400
2016-07-07985.00998.00970.00972.002840027903700
2016-07-06999.001005.00972.00994.002800027701000
2016-07-051007.001010.00999.001008.001730017367900
2016-07-04992.001007.00988.001004.002600026001500
2016-07-01995.001002.00985.00990.002880028622400
2016-06-301014.001016.00979.00990.006180061634200
2016-06-291007.001022.00987.00998.009490095419400
2016-06-28925.00999.00911.00973.00164100157905800
2016-06-27885.00934.00882.00910.004500041016200
2016-06-24957.00967.00831.00880.00121200108098200
2016-06-23940.00950.00935.00943.001310012319500
2016-06-22980.00984.00940.00940.004280041141600
2016-06-21947.00988.00945.00970.004330041672200
2016-06-20961.00969.00951.00951.002950028308700
2016-06-17951.00962.00931.00931.002950027825700
2016-06-16965.00979.00921.00923.008920084432000
2016-06-15965.001005.00965.00978.004520044402700
2016-06-141064.001076.00950.00980.00205200206534800
2016-06-131132.001136.001090.001092.00104400116034900
2016-06-101179.001179.001134.001161.00229200266448100
2016-06-091147.001170.001069.001122.00250400280975800
2016-06-081137.001157.001115.001147.008610097741000
2016-06-071134.001189.001118.001156.00179300207897900
2016-06-061122.001149.001105.001134.007340082796100
2016-06-031110.001156.001099.001152.00140900160403700
2016-06-021101.001130.001062.001122.00176000192501300
2016-06-011200.001210.001070.001100.00721100821839900
2016-05-311028.001070.001019.001050.007430077521000
2016-05-301005.001032.001000.001017.003110031445400
2016-05-271005.001015.00996.001000.003160031678200
2016-05-261014.001018.001002.001012.001570015874900
2016-05-251007.001027.001007.001012.001270012908400
2016-05-241040.001050.001003.001007.003360034435000
2016-05-231028.001063.001020.001046.007640079273000
2016-05-20993.001038.00993.001028.003610036820100
2016-05-19994.001002.00989.00992.0085008464200
2016-05-181003.001010.00980.00987.002950029257700
2016-05-17990.001016.00987.001000.002250022542800
2016-05-161044.001045.00999.00999.005650057592000
2016-05-131030.001040.001010.001020.001920019628500
2016-05-121044.001053.001033.001033.002920030496600
2016-05-111050.001060.001028.001044.002210023148100
2016-05-101040.001046.001025.001044.002190022693900
2016-05-091017.001037.001013.001037.002580026410000
2016-05-06999.001011.00995.001006.001630016325200
2016-05-02984.00998.00977.00998.001990019613600
2016-04-281047.001047.00999.00999.002220022475800
2016-04-271040.001052.001029.001034.002580026834800
2016-04-261049.001049.00995.001019.002860029120400
2016-04-251032.001054.001027.001045.001800018699000
2016-04-221018.001029.001008.001029.001410014356700
2016-04-211005.001032.001000.001018.003590036525200
2016-04-20992.001002.00987.001001.003110030987200
2016-04-19971.00989.00970.00984.002190021455000
2016-04-18975.00976.00945.00963.004390042174700
2016-04-15986.00998.00986.00993.001710016967800
2016-04-14999.001010.00991.00991.003260032600900
2016-04-13982.001013.00978.00999.004720047044900
2016-04-12975.00997.00962.00979.004110040154300
2016-04-11968.00979.00957.00975.001130010927200
2016-04-08906.00980.00906.00966.005580052295500
2016-04-07933.00955.00922.00935.005710053478900
2016-04-06950.00970.00922.00948.006030056706600
2016-04-051008.001009.00957.00960.004880047775100
2016-04-041016.001050.001005.001007.003800038776500
2016-04-011092.001092.001030.001032.008130085601400
2016-03-311094.001100.001072.001079.002850030905400
2016-03-301076.001146.001076.001094.00168800187063500
2016-03-291050.001080.001042.001074.003310035177400
2016-03-281103.001110.001084.001095.004540049825200
2016-03-251113.001120.001103.001103.003860042798300
2016-03-241121.001180.001099.001124.00104200118870100
2016-03-231140.001140.001117.001123.002520028345700
2016-03-221136.001165.001126.001140.003640041484700
2016-03-181105.001136.001085.001125.005010055457400
2016-03-171129.001158.001099.001112.005840066195500
2016-03-161111.001143.001111.001126.003970044741500
2016-03-151110.001125.001106.001115.004490050081800
2016-03-141091.001117.001090.001095.004260047004900
2016-03-111078.001161.001063.001100.008350092480000
2016-03-101088.001116.001088.001108.005830064160300
2016-03-091079.001100.001055.001088.00110000118434700
2016-03-081130.001155.001071.001109.00311500346990800
2016-03-071203.001248.001125.001125.0010758001279575200
2016-03-041035.001045.001025.001044.003710038515600
2016-03-031014.001032.001011.001030.002260023113500
2016-03-021006.001020.001005.001015.004360044127000
2016-03-01980.00994.00974.00983.001750017175000
2016-02-29994.001005.00971.00982.003480034440000
2016-02-26979.00986.00965.00979.002170021215200
2016-02-25970.00974.00952.00969.001690016329700
2016-02-24942.00970.00941.00967.001540014712000
2016-02-23980.00988.00955.00960.003160030687100
2016-02-22957.00988.00950.00982.002680026086600
2016-02-19969.00969.00942.00966.002280021757000
2016-02-18974.00987.00963.00978.005140050129700
2016-02-17924.00970.00912.00944.003850036487200
2016-02-16895.00961.00895.00932.004970046293900
2016-02-15882.00913.00860.00901.006460057016700
2016-02-12894.00925.00855.00855.0010020088245600
2016-02-10977.00978.00915.00932.0010260096313200
2016-02-09960.001000.00942.00964.009210088648000
2016-02-08985.001014.00962.001014.006460064195800
2016-02-051000.001040.00940.00981.00161100159012300
2016-02-041016.001028.001002.001005.008080081949300
2016-02-031002.001030.00980.001028.00123100123358700
2016-02-021051.001052.001010.001025.00177800183578100
2016-02-011045.001045.00988.001045.00465700482556100
2016-01-29869.00895.00863.00895.005590049014700
2016-01-28867.00889.00854.00866.004340037868100
2016-01-27860.00868.00843.00859.002930025068100
2016-01-26841.00860.00839.00845.002010017041000
2016-01-25860.00875.00849.00867.003720032145900
2016-01-22828.00854.00825.00845.007450062325000
2016-01-21838.00866.00802.00808.009490079416800
2016-01-20901.00901.00842.00845.007980069461600
2016-01-19879.00903.00872.00886.005430048000600
2016-01-18879.00901.00865.00894.007230063772200
2016-01-15963.00965.00920.00924.008170077153700
2016-01-14951.00953.00908.00941.00117900109746400
2016-01-13957.001005.00954.00980.00175400171875500
2016-01-121013.001015.00951.00951.00149200147298400
2016-01-081083.001094.001019.001019.00515900542372200
2016-01-071000.001280.001000.001143.0024426002917232300
2016-01-061012.001014.00991.001003.002710027143500
2016-01-051008.001027.001007.001014.002420024569200
2016-01-041025.001045.001013.001023.002590026575900
2015-12-301017.001030.001015.001030.002380024339300
2015-12-291013.001031.001013.001022.003030031059600
2015-12-28996.001029.00996.001026.004500045764900
2015-12-25994.001018.00980.00983.00107500106347400
2015-12-241030.001039.00992.00995.007690077724300
2015-12-221030.001044.001025.001025.004600047454400
2015-12-211080.001091.001010.001023.00110300114245000
2015-12-181120.001128.001083.001083.004820053156200
2015-12-171095.001115.001085.001106.004320047591500
2015-12-161093.001115.001086.001089.003380037107300
2015-12-151110.001120.001080.001098.005510060873800
2015-12-141100.001117.001092.001116.004860053647000
2015-12-111111.001138.001110.001133.004500050730500
2015-12-101135.001195.001129.001141.006440073576700
2015-12-091161.001186.001148.001154.006500075532600
2015-12-081179.001189.001153.001169.005450063738800
2015-12-071182.001193.001174.001181.004390051875500
2015-12-041166.001181.001164.001170.005820068179700
2015-12-031201.001220.001193.001196.006110073444000

   ※ 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