[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 
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
2016-04-14470.00472.00452.00458.003190014752900
2016-04-13448.00464.00447.00462.006540029848800
2016-04-12435.00448.00432.00432.00154006766700
2016-04-11423.00447.00416.00439.003050013166000
2016-04-08407.00427.00400.00422.003500014372500
2016-04-07427.00440.00416.00416.002500010660700
2016-04-06417.00429.00416.00422.003100013033800
2016-04-05459.00463.00428.00433.004210018718800
2016-04-04465.00472.00456.00457.002810013018800
2016-04-01485.00489.00462.00465.007400034930200
2016-03-31476.00495.00476.00489.004830023545500
2016-03-30476.00481.00473.00478.003070014654300
2016-03-29473.00485.00469.00479.004150019701900
2016-03-28492.00496.00473.00475.003890018834600
2016-03-25505.00505.00491.00496.002570012764600
2016-03-24515.00522.00495.00501.0011670059421700
2016-03-23485.00512.00477.00495.0010460051797100
2016-03-22475.00486.00472.00477.002520012015700
2016-03-18484.00484.00465.00472.004600021888600
2016-03-17499.00515.00482.00486.007310036528600
2016-03-16494.00499.00483.00493.003290016139900
2016-03-15492.00502.00485.00487.005010024637500
2016-03-14497.00506.00491.00500.004600022983500
2016-03-11477.00495.00473.00485.004440021505700
2016-03-10479.00490.00475.00478.003360016210200
2016-03-09481.00489.00470.00473.003770017956900
2016-03-08524.00524.00470.00490.0010940054106300
2016-03-07516.00527.00503.00519.0015420079539900
2016-03-04466.00515.00462.00492.00232800114171500
2016-03-03460.00498.00452.00461.00216700103644400
2016-03-02465.00476.00456.00456.007080033109600
2016-03-01431.00470.00427.00457.007380033459100
2016-02-29451.00460.00431.00439.008760039168300
2016-02-26430.00486.00417.00449.00289000131267600
2016-02-25418.00428.00410.00423.004500018935300
2016-02-24408.00422.00402.00410.003300013686000
2016-02-23414.00440.00412.00416.006250026416500
2016-02-22393.00413.00393.00404.002730011048700
2016-02-19400.00406.00396.00401.002950011803000
2016-02-18401.00415.00401.00411.003420013978300
2016-02-17388.00415.00388.00397.005130020608800
2016-02-16378.00419.00378.00391.0011330045310300
2016-02-15384.00418.00351.00391.0021550085412400
2016-02-12347.00364.00343.00344.0011700040933500
2016-02-10419.00424.00380.00395.0011450045291300
2016-02-09417.00439.00415.00420.005150021713500
2016-02-08435.00453.00412.00449.003430014978300
2016-02-05450.00451.00414.00435.009530041329000
2016-02-04475.00488.00450.00450.008940041235500
2016-02-03505.00505.00476.00480.007000034303200
2016-02-02530.00545.00505.00514.0016680087023600
2016-02-01536.00555.00525.00549.0012370066984700
2016-01-29525.00540.00500.00518.009940051583700
2016-01-28502.00545.00501.00524.00353800184639500
2016-01-27451.00494.00450.00483.0019800093952900
2016-01-26433.00472.00433.00448.007140032096000
2016-01-25447.00465.00443.00456.004330019615700
2016-01-22430.00447.00419.00442.0011690050454600
2016-01-21432.00450.00400.00402.0011420048602100
2016-01-20480.00490.00426.00430.009760044643100
2016-01-19450.00477.00450.00473.004700021739400
2016-01-18444.00466.00431.00455.008070036267000
2016-01-15498.00520.00471.00484.0013690068032900
2016-01-14480.00492.00470.00486.0010470050308800
2016-01-13499.00528.00499.00509.007700039589100
2016-01-12544.00544.00494.00499.0013210067875700
2016-01-08540.00566.00526.00547.006790037143900
2016-01-07569.00581.00540.00540.0011490063916200
2016-01-06610.00643.00562.00570.00340700203333800
2016-01-05555.00664.00547.00600.00948900591480400
2016-01-04536.00593.00533.00564.00203200114303400
2015-12-30521.00561.00521.00545.0016960092410700
2015-12-29518.00542.00513.00531.008620045268700
2015-12-28512.00547.00498.00528.0015770082481600
2015-12-25532.00561.00512.00521.00448200240360200
2015-12-24538.00538.00501.00502.0010040051732900
2015-12-22559.00563.00527.00538.0013750074228500
2015-12-21565.00578.00540.00548.0016740093286100
2015-12-18596.00613.00585.00586.0012010071852400
2015-12-17606.00628.00583.00594.00199700120922100
2015-12-16582.00654.00557.00625.00921500567434200
2015-12-15602.00613.00568.00572.0016140095345900
2015-12-14595.00624.00580.00607.00232100139667600
2015-12-11635.00674.00626.00636.00387800251044700
2015-12-10616.00689.00596.00646.001329500872612500
2015-12-09634.00650.00622.00627.00170300107570200
2015-12-08662.00693.00640.00654.00244500162133800
2015-12-07662.00709.00638.00672.00576000391667200
2015-12-04710.00715.00626.00658.00764900506086700
2015-12-03715.00775.00703.00717.00973900722629400
2015-12-02700.00803.00699.00730.0020119001531968700

   ※ 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