[4736 JQスタンダード] 日本ラッド 日足 時系列データ

[4736 JQスタンダード] 日本ラッド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-21976.00984.00938.00946.003750035872500
2017-04-20940.00987.00940.00970.005430053013500
2017-04-19909.00950.00909.00939.003680034373000
2017-04-18935.00942.00917.00932.003110028891400
2017-04-17889.00925.00889.00906.002580023579600
2017-04-14897.00923.00897.00898.001510013658600
2017-04-13855.00927.00843.00924.005140045180300
2017-04-12940.00940.00872.00879.007200064305400
2017-04-11959.00967.00942.00950.002520024077400
2017-04-10960.00979.00956.00970.002370022886300
2017-04-07970.00993.00922.00968.006260059939700
2017-04-061013.001015.00964.00977.008280081897600
2017-04-051031.001054.001005.001034.005080052145800
2017-04-041100.001105.001015.001026.00120500126648200
2017-04-031121.001133.001104.001104.003960044208500
2017-03-311162.001167.001129.001129.003100035522700
2017-03-301149.001178.001146.001156.004560053003400
2017-03-291126.001160.001121.001160.002790031922800
2017-03-281125.001131.001116.001119.002640029649200
2017-03-271176.001176.001117.001118.004080046371500
2017-03-241146.001165.001136.001160.003160036318200
2017-03-231125.001144.001125.001136.001950022076500
2017-03-221132.001155.001121.001132.003490039525000
2017-03-211139.001173.001116.001166.003910044713900
2017-03-171193.001193.001110.001132.007760088981600
2017-03-161110.001176.001105.001176.007190082630600
2017-03-151157.001167.001117.001120.0095200108324200
2017-03-141198.001209.001160.001168.00159900188281800
2017-03-131250.001320.001201.001210.00729400929805900
2017-03-101245.001263.001182.001198.00187800228318600
2017-03-091286.001312.001217.001245.00564300720126900
2017-03-081105.001382.001105.001242.0017897002288478300
2017-03-071123.001136.001111.001112.004240047602300
2017-03-061102.001122.001097.001120.004420049121500
2017-03-031102.001115.001092.001099.004370048205800
2017-03-021107.001111.001090.001097.002400026401200
2017-03-011110.001113.001091.001107.003620039868500
2017-02-281120.001122.001107.001114.002030022656000
2017-02-271110.001124.001104.001111.002150023912200
2017-02-241110.001141.001103.001119.004350048800700
2017-02-231123.001123.001101.001102.002280025236200
2017-02-221118.001121.001102.001115.001790019906600
2017-02-211117.001134.001106.001117.002180024426700
2017-02-201101.001118.001095.001117.002050022732000
2017-02-171107.001111.001094.001094.002890031777900
2017-02-161117.001130.001106.001106.001330014842500
2017-02-151150.001168.001111.001124.005400061279500
2017-02-141097.001140.001096.001139.007560085350300
2017-02-131100.001100.001086.001095.002990032702700
2017-02-101104.001104.001086.001090.002200023994000
2017-02-091086.001107.001086.001089.002620028695900
2017-02-081102.001108.001086.001086.004950054064500
2017-02-071154.001159.001099.001100.008820099065800
2017-02-061132.001135.001090.001124.004190046715800
2017-02-031146.001160.001113.001120.003660041586800
2017-02-021180.001180.001154.001160.003220037537500
2017-02-011148.001176.001137.001168.003870044746600
2017-01-311160.001181.001137.001162.007270084686500
2017-01-301151.001185.001147.001165.0088300103058700
2017-01-271145.001145.001120.001134.003300037319700
2017-01-261153.001171.001145.001145.004980057665800
2017-01-251130.001143.001121.001138.004570051874000
2017-01-241088.001127.001088.001113.003300036795400
2017-01-231076.001099.001075.001088.003390036691100
2017-01-201119.001119.001097.001104.002430026791500
2017-01-191138.001138.001103.001112.003420038382300
2017-01-181095.001131.001095.001122.003510039172500
2017-01-171099.001132.001080.001096.003870042497900
2017-01-161123.001123.001083.001092.003560039016000
2017-01-131090.001130.001090.001112.003090034364200
2017-01-121130.001140.001090.001101.0091600101942800
2017-01-111195.001230.001144.001144.00124600148316100
2017-01-101153.001202.001153.001193.00116600138417400
2017-01-061177.001210.001155.001158.00169900200076100
2017-01-051140.001175.001125.001157.00158400182715000
2017-01-041065.001135.001065.001102.00169500188962700
2016-12-301040.001074.001039.001063.003530037183800
2016-12-291075.001075.001044.001050.004170043845600
2016-12-281054.001084.001052.001083.004870052194000
2016-12-271045.001060.001045.001045.003350035265100
2016-12-261027.001066.001027.001051.005460057259300
2016-12-221041.001044.001025.001039.004370045057000
2016-12-211059.001061.001033.001038.003730038966100
2016-12-201061.001071.001049.001053.004050042700800
2016-12-191063.001079.001061.001061.002150022962800
2016-12-161067.001088.001060.001074.004030043279900
2016-12-151070.001088.001062.001065.005660060672400
2016-12-141065.001092.001063.001071.004260045856000
2016-12-131051.001082.001051.001060.004490047819400
2016-12-121050.001083.001036.001057.005730060619900
2016-12-091047.001095.001035.001059.00104700111115600
2016-12-081127.001127.001051.001060.00109900118161300
2016-12-071130.001143.001100.001100.00119500132951000
2016-12-061197.001259.001124.001155.00516300622836100
2016-12-051033.001168.001016.001148.00183400201360100
2016-12-021046.001061.001031.001033.004470046406400
2016-12-011065.001096.001050.001057.007390079505900
2016-11-301075.001076.001050.001053.005920062588400
2016-11-291087.001087.001065.001075.002740029418500
2016-11-281055.001100.001055.001090.003990043262400
2016-11-251093.001105.001063.001071.004110044440200
2016-11-241136.001137.001100.001105.006270070066700
2016-11-221153.001160.001122.001135.005410061344600
2016-11-211145.001173.001145.001163.005950069011800
2016-11-181131.001154.001125.001150.006240071019900
2016-11-171110.001161.001085.001143.008720098092600
2016-11-161054.001119.001053.001113.006640072542300
2016-11-151062.001078.001035.001063.003540037441300
2016-11-141035.001093.001032.001072.005660059981400
2016-11-111077.001095.001032.001035.007200076362300
2016-11-101100.001130.001073.001098.00109000119438000
2016-11-091120.001139.00995.001047.00157600165133000
2016-11-081140.001140.001112.001119.005430061118000
2016-11-071125.001135.001076.001103.006580073209600
2016-11-041126.001126.001050.001070.00121500130326400
2016-11-021098.001198.001080.001120.00367500412410400
2016-11-011259.001283.001251.001269.006090076974500
2016-10-311262.001312.001261.001261.007090090813700
2016-10-281314.001316.001256.001271.00123000156823300
2016-10-271355.001355.001315.001321.0083100110503800
2016-10-261376.001448.001339.001356.00260700363854200
2016-10-251400.001422.001330.001370.00154600210079700
2016-10-241415.001540.001388.001400.00387700561552400
2016-10-211450.001458.001385.001393.00199400281341400
2016-10-201520.001522.001431.001470.00224100330903000
2016-10-191532.001574.001475.001478.00576600877442000
2016-10-181405.001526.001382.001504.00645200956068200
2016-10-171360.001419.001359.001411.00155300216825400
2016-10-141339.001395.001308.001352.00148600201777200
2016-10-131387.001392.001316.001324.00162500217857800
2016-10-121445.001466.001301.001381.00329600464288500
2016-10-111415.001485.001409.001475.00553300800337400
2016-10-071363.001415.001354.001394.00224900311097800
2016-10-061419.001424.001345.001356.00313600432577600
2016-10-051395.001428.001353.001394.007194001005842100
2016-10-041264.001370.001240.001365.00533200708782500
2016-10-031240.001290.001220.001263.00175000219791400
2016-09-301223.001247.001200.001210.00139500170138300
2016-09-291230.001295.001221.001247.00245200308012200
2016-09-281239.001260.001210.001217.0087800108051500
2016-09-271209.001243.001188.001218.006250075755000
2016-09-261230.001304.001221.001228.00112900142292500
2016-09-231188.001259.001180.001238.00124500152406500
2016-09-211213.001223.001160.001200.00155300183680300
2016-09-201252.001296.001215.001231.00120800150178900
2016-09-161244.001360.001210.001270.00388500502853600
2016-09-151369.001399.001211.001254.00455600584723000
2016-09-141492.001520.001365.001399.009355001354204700
2016-09-131390.001640.001372.001561.0036548005627369100
2016-09-121245.001363.001210.001362.007974001040359800
2016-09-091166.001270.001142.001245.00325800400033900
2016-09-081199.001207.001163.001163.007860092916300
2016-09-071134.001222.001134.001207.00157500186948000
2016-09-061160.001175.001134.001164.007380085312200
2016-09-051169.001187.001147.001158.0089300103952300
2016-09-021125.001146.001120.001142.007370083575400
2016-09-011110.001155.001106.001125.007890089141200
2016-08-311194.001198.001100.001127.00166200187905100
2016-08-301220.001230.001181.001194.0085300102632600
2016-08-291206.001255.001191.001219.00161600197773500
2016-08-261212.001219.001166.001180.00129700153960200
2016-08-251230.001304.001193.001223.00441300549733200
2016-08-241124.001298.001122.001252.00656000809848400
2016-08-231161.001212.001136.001136.00247700288701900
2016-08-221095.001264.001071.001221.00495000590781400
2016-08-191115.001115.001038.001095.00153400164735000
2016-08-181135.001135.001063.001093.00140400153657500
2016-08-171187.001187.001093.001111.00204600230173100
2016-08-161232.001238.001122.001150.00229400265839300
2016-08-151222.001255.001205.001220.00128400158391200
2016-08-121263.001263.001180.001192.00133000160762700
2016-08-101227.001272.001214.001243.00144700179523100
2016-08-091239.001296.001221.001249.00182800228578800
2016-08-081312.001354.001255.001297.00290300379247600
2016-08-051421.001437.001180.001298.008611001106151000
2016-08-041640.001644.001432.001450.00405600610719700
2016-08-031654.001732.001588.001591.00272200449899700
2016-08-021615.001700.001606.001660.00345700569489700
2016-08-011750.001847.001702.001775.00452600811357000
2016-07-291614.001757.001530.001720.00442300725783100
2016-07-281770.001777.001636.001636.00412100708722200
2016-07-271745.001870.001714.001814.0011996002159743300
2016-07-261643.001815.001632.001672.0010041001738549300
2016-07-251550.001720.001515.001629.007186001182119100
2016-07-221600.001659.001510.001535.00334800525219900
2016-07-211640.001740.001573.001631.00573500945683700
2016-07-201598.001840.001559.001641.0015139002611605500
2016-07-191750.001775.001492.001600.009695001531699700
2016-07-151889.001980.001710.001750.0014012002581709600
2016-07-142150.002279.001891.002041.0043123009106513200
2016-07-131610.002000.001603.002000.0037237006820706400
2016-07-121529.001769.001510.001600.0021979003613912600
2016-07-111449.001490.001431.001469.00484000707938700
2016-07-081390.001444.001355.001413.00327300457141800
2016-07-071374.001474.001327.001405.00709800995571400
2016-07-061300.001341.001273.001340.00188300246016000
2016-07-051340.001359.001280.001329.00277800365165200
2016-07-041302.001400.001285.001354.00665000893672700
2016-07-011210.001259.001182.001259.00361900444448100
2016-06-301233.001260.001155.001182.00279400336604500
2016-06-291250.001439.001182.001218.0010666001404700600
2016-06-281144.001273.001117.001235.00394000476527000
2016-06-271100.001219.001073.001199.00418900486146100
2016-06-241183.001244.00858.001043.00665600720446100
2016-06-231114.001191.001078.001153.00469000537892500
2016-06-221121.001199.001062.001114.00692600782101200
2016-06-211151.001250.001101.001133.00534300621038100
2016-06-201137.001344.001120.001180.0014170001768891700
2016-06-171219.001245.001090.001137.009519001102257400
2016-06-161300.001330.001088.001145.0013907001637919900
2016-06-151310.001540.001290.001385.0024742003566829800
2016-06-141684.001718.001320.001340.0044253006698916400
2016-06-131360.001720.001300.001720.0035862005696007800
2016-06-101330.001483.001280.001420.0024586003392913600
2016-06-091508.001628.001355.001420.001130870017010284100
2016-06-081000.001328.00931.001328.0041505004457035100
2016-06-071300.001340.001011.001028.0075196008847583800
2016-06-061149.001149.001149.001149.006850078706500
2016-06-03949.00999.00925.00999.0011177001081309100
2016-06-02832.00910.00785.00850.0051363004473763800
2016-06-01690.00780.00682.00760.0014836001120248200
2016-05-31674.00760.00662.00680.0024365001713450500
2016-05-30709.00709.00695.00709.00686800486515300
2016-05-27522.00625.00508.00609.001384700834618000
2016-05-26565.00565.00525.00525.0017650096254700
2016-05-25599.00613.00565.00575.00218800129090700
2016-05-24622.00646.00563.00593.00770200467890400
2016-05-23548.00606.00526.00606.00708900405532600
2016-05-20486.00535.00485.00510.0016830086381600
2016-05-19478.00518.00474.00492.0010060049795800
2016-05-18501.00519.00461.00485.0012840064093700
2016-05-17515.00544.00507.00511.00217800113936500
2016-05-16493.00510.00487.00490.006810033915200
2016-05-13498.00521.00496.00496.006630033761200
2016-05-12503.00524.00481.00508.0014160071512500
2016-05-11455.00500.00455.00500.0014140068574800
2016-05-10465.00465.00450.00453.002390010930100
2016-05-09443.00498.00442.00467.0013440063197700
2016-05-06446.00446.00430.00435.00106004614700
2016-05-02422.00447.00422.00434.00140006027500
2016-04-28441.00449.00434.00439.00131005776800
2016-04-27433.00458.00433.00447.002760012338900
2016-04-26473.00473.00418.00433.005470024254600
2016-04-25467.00475.00460.00466.002840013323000
2016-04-22463.00471.00458.00468.003420015838700
2016-04-21461.00470.00455.00469.004580021291500
2016-04-20447.00461.00447.00451.003720016880200
2016-04-19441.00455.00441.00445.002710012120500
2016-04-18441.00443.00434.00436.00225009857400
2016-04-15454.00460.00450.00454.0098004454800

   ※ 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