[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 
2017-12-185350.005400.005300.005400.00410021923000
2017-12-155250.005250.005250.005250.002001050000
2017-12-1400
2017-12-135240.005240.005240.005240.00100524000
2017-12-125280.005280.005280.005280.002001056000
2017-12-115170.005320.005170.005320.0011005787000
2017-12-085190.005190.005190.005190.00100519000
2017-12-075170.005180.005170.005180.007003625000
2017-12-065230.005230.005180.005180.0010005221000
2017-12-055250.005250.005150.005150.00430022456000
2017-12-045230.005260.005230.005240.008004189000
2017-12-015250.005250.005230.005230.006003145000
2017-11-305300.005300.005250.005250.00240012688000
2017-11-295270.005320.005250.005310.0015007913000
2017-11-285350.005350.005280.005330.0016008499000
2017-11-275340.005340.005300.005300.008004255000
2017-11-245450.005450.005280.005370.00260014036000
2017-11-225080.005150.005080.005150.00360018334000
2017-11-215130.005130.005080.005080.0011005617000
2017-11-205270.005270.005100.005100.00400020582000
2017-11-175200.005200.005190.005190.009004679000
2017-11-165300.005310.005290.005290.0013006886000
2017-11-155380.005380.005310.005360.0012006426000
2017-11-145360.005370.005350.005360.0013006976000
2017-11-135360.005360.005360.005360.002001072000
2017-11-105480.005480.005360.005360.0016008649000
2017-11-095510.005510.005500.005500.0012006604000
2017-11-085550.005550.005500.005500.002001105000
2017-11-075460.005550.005460.005550.009004981000
2017-11-065410.005550.005410.005550.00240013220000
2017-11-025360.005480.005360.005480.0015008099000
2017-11-015350.005350.005340.005350.007003743000
2017-10-315280.005280.005270.005270.00290015303000
2017-10-305500.005500.005270.005270.00590031623000
2017-10-275500.005500.005500.005500.008004400000
2017-10-265500.005500.005500.005500.002001100000
2017-10-255530.005530.005530.005530.00210011613000
2017-10-245530.005530.005530.005530.006003318000
2017-10-235530.005530.005530.005530.00100553000
2017-10-2000
2017-10-195450.005530.005430.005530.0011006038000
2017-10-185580.005580.005550.005550.003001668000
2017-10-175470.005650.005470.005580.0013007227000
2017-10-165430.005430.005430.005430.00100543000
2017-10-135420.005420.005420.005420.004002168000
2017-10-125420.005460.005420.005420.0016008718000
2017-10-1100
2017-10-105450.005460.005420.005420.007003812000
2017-10-0600
2017-10-055450.005450.005410.005450.006003262000
2017-10-045400.005450.005400.005450.005002713000
2017-10-035390.005440.005390.005440.008004324000
2017-10-025430.005450.005430.005450.0015008153000
2017-09-295450.005450.005430.005430.005002719000
2017-09-285450.005450.005450.005450.004002180000
2017-09-275190.005440.005190.005440.0014007564000
2017-09-261078.001078.001077.001077.0030003233000
2017-09-251078.001082.001066.001066.0090009695000
2017-09-221060.001076.001060.001076.0080008554000
2017-09-211060.001060.001060.001060.0010001060000
2017-09-201073.001073.001065.001069.0050005350000
2017-09-191052.001068.001050.001068.002600027482000
2017-09-151062.001064.001062.001064.0020002126000
2017-09-141058.001062.001058.001062.0030003180000
2017-09-131049.001051.001049.001051.0050005249000
2017-09-1200
2017-09-111021.001037.001021.001037.0060006196000
2017-09-0800
2017-09-071032.001035.001032.001035.0050005169000
2017-09-06997.001033.00997.001032.001400014146000
2017-09-051015.001015.00994.00996.001300013022000
2017-09-041024.001035.00990.001035.002200022202000
2017-09-0100
2017-08-311011.001011.001011.001011.0010001011000
2017-08-301025.001025.001025.001025.0010001025000
2017-08-291035.001035.001035.001035.0010001035000
2017-08-281038.001038.001038.001038.0010001038000
2017-08-251008.001009.001008.001008.001000010081000
2017-08-241014.001014.001012.001012.0030003039000
2017-08-231020.001025.001020.001025.0030003065000
2017-08-221013.001013.001013.001013.0010001013000
2017-08-211031.001031.001020.001020.0030003071000
2017-08-181040.001040.001040.001040.0010001040000
2017-08-171031.001040.001031.001040.0020002071000
2017-08-161041.001050.001041.001050.002000020855000
2017-08-151026.001030.001026.001030.001700017449000
2017-08-141034.001034.001020.001025.001800018575000
2017-08-101045.001045.00999.00999.001300013169000
2017-08-091063.001063.001053.001053.0030003172000
2017-08-081064.001064.001064.001064.0010001064000
2017-08-071050.001050.001050.001050.0020002100000
2017-08-041030.001030.001020.001020.0080008192000
2017-08-031040.001040.001040.001040.0040004160000
2017-08-021050.001050.001041.001041.0040004175000
2017-08-011070.001070.001050.001060.001600016975000
2017-07-311059.001099.001056.001090.006200066501000
2017-07-281136.001136.001125.001125.0080009065000
2017-07-271137.001142.001136.001136.0050005689000
2017-07-261111.001137.001111.001136.0080009048000
2017-07-251110.001136.001110.001136.0080008912000
2017-07-241120.001120.001107.001110.001400015594000
2017-07-211100.001104.001100.001104.0040004408000
2017-07-201100.001100.001092.001093.0040004378000
2017-07-191104.001104.001091.001100.0050005493000
2017-07-181110.001110.001106.001106.0020002216000
2017-07-141111.001111.001110.001110.0020002221000
2017-07-131118.001118.001108.001108.0030003339000
2017-07-121103.001103.001103.001103.0010001103000
2017-07-1100
2017-07-101100.001103.001100.001103.0050005504000
2017-07-071090.001119.001090.001118.0050005527000
2017-07-061102.001102.001070.001090.0070007632000
2017-07-051117.001147.001112.001112.0070007854000
2017-07-041137.001139.001127.001127.001200013606000
2017-07-031141.001145.001116.001127.001500016963000
2017-06-301111.001111.001111.001111.0030003333000
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

   ※ 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。 

Twitter