[4685 JQスタンダード] 菱友システムズ 日足 時系列データ

[4685 JQスタンダード] 菱友システムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-291125.001125.001116.001121.0080008970000
2017-06-281161.001161.001125.001125.001000011448000
2017-06-271160.001167.001151.001161.0060006964000
2017-06-261148.001151.001145.001151.0050005739000
2017-06-231158.001158.001118.001118.001600018414000
2017-06-221138.001188.001138.001188.001800020829000
2017-06-211118.001134.001118.001134.0070007870000
2017-06-201107.001124.001107.001117.00900010062000
2017-06-191100.001138.001100.001105.0090009948000
2017-06-161101.001101.001100.001100.001100012102000
2017-06-1500
2017-06-141105.001109.001105.001105.0030003319000
2017-06-131101.001101.001101.001101.0020002202000
2017-06-121080.001091.001080.001091.0040004346000
2017-06-091100.001100.001090.001090.0040004390000
2017-06-081052.001099.001052.001099.001800019159000
2017-06-071053.001057.001052.001052.001000010531000
2017-06-061067.001078.001066.001073.0060006427000
2017-06-051065.001066.001065.001066.0030003196000
2017-06-021053.001065.001053.001065.0070007410000
2017-06-011025.001055.001025.001053.0090009386000
2017-05-311005.001017.001005.001017.0080008112000
2017-05-301012.001012.001003.001003.0040004027000
2017-05-291000.001017.001000.001010.0090009040000
2017-05-26992.00997.00991.00992.00100009928000
2017-05-25980.00997.00980.00990.001400013763000
2017-05-24987.00995.00985.00990.001900018804000
2017-05-23995.001000.00984.00988.0090008962000
2017-05-22987.00990.00987.00990.0020001977000
2017-05-19982.00982.00981.00981.0030002945000
2017-05-18978.00978.00978.00978.0040003912000
2017-05-17980.00980.00970.00970.0070006804000
2017-05-16971.00985.00971.00971.001500014593000
2017-05-15969.00979.00969.00979.0020001948000
2017-05-12967.00970.00967.00968.0090008719000
2017-05-11967.00967.00965.00965.0060005796000
2017-05-10990.00990.00968.00968.001800017544000
2017-05-09969.001000.00969.00986.003000029581000
2017-05-08958.00979.00958.00979.0070006781000
2017-05-02977.00978.00956.00959.002800027176000
2017-05-01941.00969.00925.00969.004200039928000
2017-04-28865.00865.00855.00855.0020001720000
2017-04-27865.00865.00865.00865.001000865000
2017-04-2600
2017-04-25846.00851.00846.00851.0090007627000
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-19842.00842.00842.00842.001000842000
2017-04-18857.00857.00857.00857.001000857000
2017-04-17828.00828.00827.00827.0050004138000
2017-04-14826.00826.00826.00826.001000826000
2017-04-1300
2017-04-12858.00858.00835.00835.0090007612000
2017-04-1100
2017-04-1000
2017-04-07860.00874.00860.00873.0040003480000
2017-04-06871.00871.00860.00860.0030002601000
2017-04-05897.00897.00897.00897.001000897000
2017-04-04895.00895.00855.00855.0070006172000
2017-04-03892.00892.00892.00892.001000892000
2017-03-31892.00892.00892.00892.001000892000
2017-03-30895.00895.00891.00891.0050004460000
2017-03-29885.00900.00885.00895.0090007990000
2017-03-28945.00945.00945.00945.0040003780000
2017-03-27921.00940.00917.00940.0050004648000
2017-03-24918.00930.00918.00930.0060005544000
2017-03-23920.00924.00920.00924.0030002764000
2017-03-22920.00920.00920.00920.0020001840000
2017-03-21928.00929.00920.00929.0090008315000
2017-03-17928.00928.00928.00928.001000928000
2017-03-16920.00925.00920.00925.0020001845000
2017-03-15921.00921.00920.00920.0050004601000
2017-03-14925.00925.00925.00925.001000925000
2017-03-13933.00933.00928.00930.0050004654000
2017-03-10933.00933.00933.00933.001000933000
2017-03-09934.00934.00934.00934.001000934000
2017-03-08926.00926.00926.00926.001000926000
2017-03-07930.00930.00930.00930.0020001860000
2017-03-06923.00945.00923.00945.0030002806000
2017-03-03928.00928.00928.00928.0070006496000
2017-03-02928.00928.00928.00928.0030002784000
2017-03-01920.00923.00920.00923.0020001843000
2017-02-28920.00920.00920.00920.001000920000
2017-02-27926.00926.00919.00919.0050004608000
2017-02-24923.00934.00923.00934.0050004626000
2017-02-23928.00928.00928.00928.001000928000
2017-02-22930.00930.00930.00930.001000930000
2017-02-21911.00918.00911.00914.0030002743000
2017-02-20909.00910.00909.00910.0020001819000
2017-02-17909.00909.00904.00904.0040003627000
2017-02-16909.00910.00909.00910.001300011820000
2017-02-15909.00909.00909.00909.0040003636000
2017-02-14909.00909.00909.00909.0020001818000
2017-02-13909.00909.00909.00909.0020001818000
2017-02-10904.00920.00904.00913.001100010018000
2017-02-0900
2017-02-0800
2017-02-07895.00904.00895.00904.0030002694000
2017-02-0600
2017-02-03898.00898.00895.00895.0030002688000
2017-02-02895.00905.00895.00905.0020001800000
2017-02-01895.00895.00895.00895.001000895000
2017-01-31899.00900.00899.00900.0030002699000
2017-01-30886.00909.00880.00909.002100018725000
2017-01-27870.00880.00870.00880.0040003500000
2017-01-26869.00870.00869.00870.0020001739000
2017-01-25853.00855.00853.00855.0080006826000
2017-01-24862.00862.00859.00859.0040003441000
2017-01-23863.00863.00862.00862.0020001725000
2017-01-20865.00865.00865.00865.001000865000
2017-01-19860.00860.00860.00860.001000860000
2017-01-18875.00875.00875.00875.001000875000
2017-01-17864.00864.00863.00863.0030002591000
2017-01-16865.00875.00863.00863.0080006963000
2017-01-13855.00855.00855.00855.001000855000
2017-01-12860.00860.00855.00855.0030002571000
2017-01-11856.00860.00856.00860.0020001716000
2017-01-10850.00855.00850.00855.0020001705000
2017-01-06845.00850.00845.00846.0050004237000
2017-01-05859.00860.00856.00860.0060005147000
2017-01-04855.00860.00850.00860.0070005991000
2016-12-3000
2016-12-29850.00850.00849.00849.0020001699000
2016-12-28851.00855.00851.00852.0040003411000
2016-12-27855.00855.00850.00850.0030002560000
2016-12-26851.00856.00851.00855.00100008542000
2016-12-22855.00855.00849.00850.0080006819000
2016-12-21849.00850.00849.00850.0030002548000
2016-12-20848.00848.00841.00841.0020001689000
2016-12-19845.00845.00845.00845.0090007605000
2016-12-16835.00845.00835.00845.001300010933000
2016-12-15821.00821.00821.00821.001000821000
2016-12-1400
2016-12-1300
2016-12-12840.00840.00804.00835.00120009866000
2016-12-09840.00845.00840.00845.0050004219000
2016-12-08840.00840.00840.00840.0020001680000
2016-12-07840.00840.00840.00840.001000840000
2016-12-06856.00856.00839.00839.00100008463000
2016-12-05857.00857.00857.00857.0050004285000
2016-12-02857.00857.00856.00856.0030002570000
2016-12-01823.00844.00821.00844.001600013246000
2016-11-30821.00821.00821.00821.0020001642000
2016-11-29826.00826.00825.00825.0020001651000
2016-11-28826.00826.00826.00826.0030002478000
2016-11-25811.00811.00811.00811.001600012976000
2016-11-24814.00814.00807.00807.0040003243000
2016-11-22814.00814.00814.00814.0020001628000
2016-11-21789.00800.00789.00800.0060004778000
2016-11-18784.00791.00784.00787.0060004725000
2016-11-17771.00779.00771.00779.0050003863000
2016-11-1600
2016-11-15777.00780.00767.00767.0060004633000
2016-11-14765.00765.00765.00765.0080006120000
2016-11-11780.00780.00780.00780.0030002340000
2016-11-10765.00765.00765.00765.0020001530000
2016-11-09770.00770.00770.00770.0020001540000
2016-11-0800
2016-11-07790.00791.00790.00791.0020001581000
2016-11-04777.00791.00776.00778.00100007788000
2016-11-02791.00791.00789.00789.0020001580000
2016-11-01788.00791.00788.00791.0040003157000
2016-10-31755.00789.00755.00789.001600012430000
2016-10-28740.00740.00740.00740.001000740000
2016-10-27740.00740.00740.00740.001000740000
2016-10-26735.00735.00735.00735.0020001470000
2016-10-25742.00746.00733.00733.001400010365000
2016-10-24744.00744.00743.00743.0020001487000
2016-10-21740.00745.00739.00741.0090006675000
2016-10-20740.00740.00740.00740.0040002960000
2016-10-19741.00741.00740.00740.0030002222000
2016-10-18747.00751.00740.00740.0080005986000
2016-10-1700
2016-10-14738.00738.00738.00738.0020001476000
2016-10-13735.00735.00733.00734.0030002202000
2016-10-12739.00749.00735.00735.0090006639000
2016-10-11731.00731.00731.00731.0020001462000
2016-10-07743.00743.00743.00743.001000743000
2016-10-0600
2016-10-05749.00749.00749.00749.001000749000
2016-10-04754.00754.00754.00754.001000754000
2016-10-0300
2016-09-30724.00730.00724.00726.002200016001000
2016-09-29728.00733.00728.00730.003200023333000
2016-09-28729.00743.00729.00743.0040002930000
2016-09-27736.00737.00736.00736.0080005890000
2016-09-2600
2016-09-23743.00747.00742.00742.0070005204000
2016-09-21741.00741.00727.00734.00100007346000
2016-09-20741.00741.00741.00741.001000741000
2016-09-1600
2016-09-15737.00737.00737.00737.001000737000
2016-09-14740.00741.00740.00740.002700019982000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-07744.00744.00743.00743.0040002973000
2016-09-0600
2016-09-05747.00747.00747.00747.001000747000
2016-09-02759.00759.00747.00747.0030002253000
2016-09-0100
2016-08-31755.00755.00749.00750.003100023256000
2016-08-3000
2016-08-29768.00768.00768.00768.001000768000
2016-08-2600
2016-08-25768.00768.00768.00768.0070005376000
2016-08-24780.00783.00780.00783.0040003125000
2016-08-2300
2016-08-22786.00795.00786.00795.0030002374000
2016-08-19793.00793.00781.00781.0060004741000
2016-08-18808.00808.00808.00808.001000808000
2016-08-17808.00808.00808.00808.001500012120000
2016-08-16783.00793.00783.00793.001800014104000
2016-08-15768.00768.00768.00768.001600012288000
2016-08-12752.00753.00752.00753.0080006019000
2016-08-1000
2016-08-09767.00767.00767.00767.001000767000
2016-08-08752.00760.00752.00760.0040003030000
2016-08-05752.00752.00752.00752.001000752000
2016-08-04782.00782.00767.00767.0020001549000
2016-08-03766.00768.00766.00768.00130009982000
2016-08-02784.00784.00784.00784.001000784000
2016-08-01777.00777.00756.00762.007700058579000
2016-07-29785.00786.00785.00786.0020001571000
2016-07-28778.00778.00773.00777.0060004660000
2016-07-27778.00778.00778.00778.0030002334000
2016-07-26774.00778.00774.00778.0020001552000
2016-07-25775.00778.00774.00778.00110008527000
2016-07-22784.00795.00778.00778.00100007884000
2016-07-21778.00790.00778.00784.002800022008000
2016-07-20779.00780.00777.00778.0060004671000
2016-07-19779.00780.00779.00779.0080006234000
2016-07-15781.00781.00778.00778.0040003118000
2016-07-14781.00782.00780.00781.0080006247000
2016-07-13782.00782.00782.00782.001000782000
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-04790.00812.00790.00812.00120009579000
2016-07-01812.00812.00793.00805.001400011292000
2016-06-30785.00813.00785.00812.00110008786000
2016-06-29771.00785.00771.00785.0060004662000
2016-06-28768.00768.00768.00768.0020001536000
2016-06-2700
2016-06-24768.00769.00768.00768.0070005377000

   ※ 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