[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 
2017-11-201101.001243.001095.001186.0012803001522305000
2017-11-171078.001097.001059.001064.007420079914200
2017-11-161050.001085.001049.001078.006400068548600
2017-11-151082.001090.001032.001041.009010095172000
2017-11-141130.001130.001088.001095.005100056380300
2017-11-131106.001148.001090.001123.00110200123475600
2017-11-101069.001106.001065.001106.004400048025900
2017-11-091090.001106.001062.001087.0099200107996100
2017-11-081074.001115.001058.001100.00121600132300500
2017-11-071121.001143.001047.001086.00156900172138500
2017-11-061153.001163.001126.001128.005170058968100
2017-11-021170.001170.001139.001140.007110081828900
2017-11-011138.001173.001138.001159.0088000101931800
2017-10-311123.001148.001123.001138.004500051056600
2017-10-301120.001158.001119.001132.0088500100539600
2017-10-271110.001174.001110.001123.00274300312978600
2017-10-261103.001128.001091.001114.006240068956600
2017-10-251133.001147.001107.001107.0099800111690500
2017-10-241108.001154.001103.001143.0092500104645000
2017-10-231100.001131.001100.001123.006040067290200
2017-10-201100.001117.001087.001100.005640062016800
2017-10-191121.001130.001092.001097.00110400122096200
2017-10-181133.001155.001104.001120.0095400107866200
2017-10-171127.001145.001109.001115.005570062465700
2017-10-161129.001146.001107.001130.008240093054300
2017-10-131180.001180.001133.001137.00127400146453400
2017-10-121170.001198.001156.001169.00145400170723100
2017-10-111168.001240.001142.001200.00280800336552800
2017-10-101197.001218.001148.001180.00114700136491700
2017-10-061176.001189.001140.001176.00175000203656600
2017-10-051177.001231.001165.001174.00235900282224200
2017-10-041238.001238.001176.001178.00329700394985500
2017-10-031320.001333.001268.001271.00212500274007800
2017-10-021275.001334.001267.001323.00502100653173400
2017-09-291418.001425.001302.001307.0011675001568708600
2017-09-281339.001469.001303.001388.0034863004887069000
2017-09-271293.001300.001215.001236.0010337001296758600
2017-09-261189.001299.001158.001279.0021842002708030600
2017-09-251252.001440.001210.001210.0063012008508955200
2017-09-221127.001177.001028.001162.0030316003401850900
2017-09-211067.001097.001061.001097.00365600396197900
2017-09-20933.00962.00914.00947.00113200106462500
2017-09-19915.00927.00900.00920.006130056086700
2017-09-15907.00918.00875.00900.00184400165211900
2017-09-14971.00977.00862.00882.00395000356807100
2017-09-13977.00994.00971.00971.004650045425500
2017-09-12975.00986.00972.00982.004400043117500
2017-09-11999.001000.00975.00975.005440053825900
2017-09-08986.00995.00965.00967.004240041519600
2017-09-07985.001010.00969.00971.007350072590600
2017-09-06961.001006.00941.00989.00135300131835400
2017-09-051058.001065.00974.00985.00216600218626000
2017-09-041096.001096.001053.001059.0097700104567600
2017-09-011132.001157.001091.001096.00156300175231200
2017-08-311123.001139.001102.001124.008760098351000
2017-08-301208.001208.001120.001125.00271800313803600
2017-08-291215.001220.001178.001189.00245100292474100
2017-08-281203.001278.001180.001242.00387800479768300
2017-08-251185.001245.001170.001213.00365700444113200
2017-08-241188.001250.001152.001190.00475300571795800
2017-08-231230.001294.001161.001200.009147001123973300
2017-08-221280.001341.001170.001204.0022676002834901900
2017-08-211397.001530.001310.001310.0041577006045166800
2017-08-181245.001307.001153.001307.0032558004025391500
2017-08-17869.001007.00852.001007.00162100154466600
2017-08-16850.00868.00849.00857.002540021763300
2017-08-15820.00846.00820.00846.002080017190100
2017-08-14821.00855.00806.00823.002810023107300
2017-08-10865.00867.00835.00836.004020034205600
2017-08-09891.00896.00868.00870.002620023001800
2017-08-08886.00898.00882.00889.005080045127100
2017-08-07925.00935.00907.00931.002040018776200
2017-08-04905.00917.00905.00910.0083007554200
2017-08-03916.00927.00907.00910.001920017570700
2017-08-02913.00935.00913.00925.001120010372700
2017-08-01940.00950.00912.00913.003720034497100
2017-07-31946.00954.00935.00950.001310012340200
2017-07-28977.00977.00944.00946.003310031736700
2017-07-27978.00987.00971.00977.002010019640400
2017-07-261001.001001.00973.00982.003650035855700
2017-07-251015.001028.00986.00986.005160051893400
2017-07-24999.001040.00992.001019.009480096291500
2017-07-21964.00990.00964.00990.004260041590900
2017-07-20950.00966.00939.00963.002880027470700
2017-07-19931.00942.00930.00930.0067006251500
2017-07-18930.00940.00928.00936.0059005499800
2017-07-14937.00938.00930.00937.00101009430200
2017-07-13946.00946.00935.00937.0028002633600
2017-07-12935.00945.00935.00943.0074006952400
2017-07-11939.00948.00931.00931.002330021828700
2017-07-10951.00953.00937.00944.0086008092000
2017-07-07928.00945.00925.00936.0092008596600
2017-07-06934.00939.00928.00929.001860017335100
2017-07-05936.00946.00931.00934.001070010047400
2017-07-04944.00955.00929.00933.002400022546700
2017-07-03961.00962.00936.00942.003480032975100
2017-06-30963.00966.00957.00958.001410013535600
2017-06-29965.00974.00960.00964.001040010030300
2017-06-28973.00985.00964.00965.002060020019300
2017-06-27984.00984.00968.00973.0093009062400
2017-06-26966.00985.00963.00975.001320012859500
2017-06-23981.001018.00965.00966.009540093714300
2017-06-22984.00998.00981.00987.001950019315400
2017-06-21979.00992.00974.00990.001240012222800
2017-06-20982.00991.00977.00979.0097009521600
2017-06-19969.00990.00967.00985.002380023237000
2017-06-16970.001000.00966.00971.001990019443500
2017-06-15993.00995.00975.00980.003180031326500
2017-06-141008.001008.00992.00993.002060020553700
2017-06-131019.001019.00996.001002.002730027359400
2017-06-121000.001028.00990.001007.004910049499900
2017-06-091002.001014.00994.00998.002880028854300
2017-06-081009.001020.001002.001006.001740017551600
2017-06-07993.001009.00993.001005.002060020624800
2017-06-061006.001018.00991.00995.003830038285200
2017-06-051024.001033.001006.001014.003900039683500
2017-06-021005.001159.00995.001033.00332500357006000
2017-06-011000.001031.00992.001005.003380034139200
2017-05-31972.001014.00972.001014.003870038679900
2017-05-30981.00989.00973.00983.005360052569600
2017-05-291012.001012.001000.001000.001390013967600
2017-05-261020.001028.001002.001008.002150021722600
2017-05-251030.001034.001022.001026.002270023318200
2017-05-241019.001030.001008.001029.002450025027700
2017-05-231007.001025.001000.001012.002470025050700
2017-05-22990.001008.00990.00999.002270022683600
2017-05-191011.001023.00989.00992.00160800160792500
2017-05-181067.001087.001055.001071.008460090537200
2017-05-171040.001098.001038.001091.00147100158431100
2017-05-161047.001049.001032.001044.003900040519000
2017-05-151033.001068.001010.001032.006880071221200
2017-05-121032.001036.001013.001017.001560015923000
2017-05-111029.001035.001008.001035.002600026635700
2017-05-101010.001027.001002.001018.002340023746400
2017-05-091035.001038.001000.001010.004670047712700
2017-05-08993.001045.00986.001037.00112700115072400
2017-05-02960.00973.00954.00971.002420023367400
2017-05-01946.00968.00944.00958.002140020499200
2017-04-28951.00971.00940.00944.002040019441000
2017-04-27944.00959.00938.00957.002260021494800
2017-04-26951.00965.00940.00946.002390022705200
2017-04-25917.00945.00911.00937.001860017253300
2017-04-24946.00946.00908.00911.003120028805400
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

   ※ 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