[4748 JQスタンダード] 構造計画研究所 日足 時系列データ

[4748 JQスタンダード] 構造計画研究所 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182272.002300.002254.002254.00520011863700
2017-12-152285.002298.002255.002280.001320030102400
2017-12-142280.002290.002260.002279.00990022522100
2017-12-132276.002280.002248.002268.001110025153100
2017-12-122227.002233.002214.002226.00570012690900
2017-12-112206.002216.002205.002209.00980021665600
2017-12-082214.002217.002194.002210.00910020072300
2017-12-072181.002208.002181.002193.00700015376900
2017-12-062210.002221.002170.002173.001690037059300
2017-12-052211.002211.002192.002208.00620013662700
2017-12-042203.002219.002200.002211.00590013052000
2017-12-012219.002226.002201.002203.00940020803900
2017-11-302220.002226.002204.002226.001130025008800
2017-11-292217.002225.002206.002207.00730016162900
2017-11-282212.002219.002200.002203.001240027369100
2017-11-272213.002217.002195.002203.002690059221600
2017-11-242205.002237.002198.002199.002700059726300
2017-11-222223.002255.002200.002212.002780061870800
2017-11-212254.002266.002224.002226.001170026287400
2017-11-202190.002267.002190.002222.002100046871300
2017-11-172215.002216.002190.002190.001460032142300
2017-11-162192.002207.002159.002190.002280049732700
2017-11-152231.002239.002172.002179.001840040518700
2017-11-142316.002320.002210.002231.0084000189217300
2017-11-132396.002429.002393.002416.001170028221600
2017-11-102382.002410.002375.002397.001030024640300
2017-11-092415.002437.002373.002407.001230029643700
2017-11-082420.002428.002390.002422.001570037793900
2017-11-072421.002430.002398.002415.00800019315300
2017-11-062417.002450.002416.002428.001010024532600
2017-11-022462.002463.002445.002457.00700017185300
2017-11-012449.002463.002442.002457.00480011760300
2017-10-312432.002450.002420.002449.00970023653300
2017-10-302456.002472.002436.002444.00990024292000
2017-10-272448.002465.002432.002456.001460035759200
2017-10-262387.002425.002387.002420.00980023600600
2017-10-252454.002459.002396.002396.002110051141200
2017-10-242452.002468.002440.002450.001640040267900
2017-10-232421.002475.002421.002473.002740067063900
2017-10-202344.002433.002328.002421.002560061495500
2017-10-192354.002354.002330.002346.001610037686200
2017-10-182395.002400.002366.002366.001560037096800
2017-10-172417.002435.002382.002395.001900045724100
2017-10-162382.002437.002360.002431.003390081378100
2017-10-132408.002408.002371.002388.001700040607800
2017-10-122364.002415.002360.002399.0080900193263700
2017-10-112308.002360.002308.002349.002060048217500
2017-10-102311.002330.002280.002317.002320053402700
2017-10-062257.002330.002257.002323.002040046906600
2017-10-052283.002294.002271.002272.001080024636000
2017-10-042303.002303.002275.002284.001860042507400
2017-10-032311.002316.002280.002309.002790064089100
2017-10-022351.002351.002290.002317.003570082890300
2017-09-292324.002359.002324.002342.002240052463800
2017-09-282321.002374.002318.002356.0045800107677800
2017-09-272310.002344.002288.002320.002260052324900
2017-09-262334.002334.002276.002298.002450056264500
2017-09-252299.002342.002240.002292.0057500132156600
2017-09-222264.002274.002205.002221.003200071603600
2017-09-212215.002357.002199.002264.00145600333510400
2017-09-202201.002215.002192.002192.001030022675400
2017-09-192190.002232.002190.002220.003840084761100
2017-09-152124.002159.002124.002159.0039008360200
2017-09-142130.002134.002122.002134.0021004474100
2017-09-132133.002145.002129.002129.0044009403100
2017-09-122130.002140.002099.002125.001140024203600
2017-09-112107.002115.002091.002105.00520010945100
2017-09-082129.002146.002081.002082.001490031476500
2017-09-072104.002158.002068.002129.002810059545900
2017-09-062015.002082.002010.002075.002090042472500
2017-09-052113.002114.002032.002051.003710076605900
2017-09-042150.002150.002090.002120.001940041155700
2017-09-012151.002161.002150.002150.00880018947500
2017-08-312145.002166.002140.002157.0044009481700
2017-08-302162.002164.002135.002156.001290027716300
2017-08-292152.002168.002149.002160.00870018745200
2017-08-282162.002189.002159.002179.00790017200900
2017-08-252169.002177.002150.002169.001980042765200
2017-08-242169.002186.002162.002167.001170025426000
2017-08-232195.002200.002157.002177.001500032777700
2017-08-222150.002204.002150.002195.003440075128800
2017-08-212125.002149.002125.002144.001930041266500
2017-08-182109.002134.002101.002127.001030021807500
2017-08-172104.002169.002099.002145.002980063444000
2017-08-162100.002103.002088.002090.00710014873500
2017-08-152083.002100.002079.002089.00960020048800
2017-08-142094.002115.002053.002080.003330069244800
2017-08-102005.002028.002002.002010.001280025735400
2017-08-092019.002019.002001.002003.001070021504300
2017-08-082019.002035.002016.002025.00730014749400
2017-08-072018.002026.002011.002019.00610012295600
2017-08-042017.002024.002011.002017.0038007658800
2017-08-032033.002033.002016.002017.00870017592000
2017-08-022027.002042.002020.002026.001440029217200
2017-08-012057.002059.002029.002039.001490030391100
2017-07-312085.002089.002049.002056.002170044882900
2017-07-282088.002196.002077.002083.004620098229400
2017-07-272083.002097.002080.002088.00690014392100
2017-07-262086.002090.002081.002081.00580012090900
2017-07-252090.002090.002075.002087.00930019371800
2017-07-242093.002098.002080.002090.00700014629200
2017-07-212092.002108.002086.002106.00610012779500
2017-07-202103.002125.002085.002103.002130044800200
2017-07-192093.002093.002077.002085.00570011883600
2017-07-182106.002108.002070.002098.001860038800500
2017-07-142110.002115.002104.002105.00860018130900
2017-07-132131.002131.002114.002114.00920019550400
2017-07-122126.002139.002125.002139.00490010454300
2017-07-112127.002134.002116.002130.00830017645100
2017-07-102111.002130.002111.002126.001050022250800
2017-07-072127.002127.002092.002108.001120023587000
2017-07-062129.002151.002105.002109.001890040084900
2017-07-052094.002126.002094.002102.00770016239300
2017-07-042151.002151.002072.002081.002170045565000
2017-07-032125.002183.002116.002154.001310028151400
2017-06-302118.002120.002092.002112.00640013500200
2017-06-292159.002159.002118.002130.001130024090200
2017-06-282179.002179.002130.002131.002170046731000
2017-06-272190.002280.002187.002205.0059200132142400
2017-06-262167.002210.002167.002190.001200026308400
2017-06-232195.002214.002123.002159.002400052181200
2017-06-222210.002211.002191.002192.00970021373900
2017-06-212212.002214.002190.002201.001240027312900
2017-06-202190.002220.002177.002212.003360073969100
2017-06-192122.002185.002122.002179.001490032198900
2017-06-162091.002125.002090.002120.002110044449100
2017-06-152115.002115.002058.002089.002570053630700
2017-06-142114.002134.002101.002105.002190046251500
2017-06-132142.002176.002117.002117.001240026541500
2017-06-122159.002160.002136.002140.001170025125800
2017-06-092197.002208.002161.002162.002030044245900
2017-06-082229.002229.002179.002179.002250049620200
2017-06-072233.002284.002162.002191.00131100292723000
2017-06-062187.002188.002131.002133.001520032709800
2017-06-052160.002200.002160.002187.00850018524000
2017-06-022177.002190.002130.002161.001790038575100
2017-06-012190.002255.002169.002179.004200092532300
2017-05-312130.002172.002130.002172.001990042837100
2017-05-302106.002111.002091.002102.00910019115000
2017-05-292130.002131.002105.002105.00680014368700
2017-05-262119.002132.002111.002114.00940019931800
2017-05-252161.002170.002118.002129.002800060148900
2017-05-242074.002147.002074.002143.002010042502300
2017-05-232033.002080.002033.002074.00950019612600
2017-05-222020.002045.002015.002034.00950019338400
2017-05-192013.002038.001999.002016.002200044236400
2017-05-182010.002022.002001.002011.002320046683700
2017-05-172055.002066.002030.002032.001130023052300
2017-05-162054.002080.002050.002050.001250025729600
2017-05-152050.002060.002038.002053.00860017617800
2017-05-122096.002120.002072.002077.001040021728700
2017-05-112110.002139.002093.002105.001590033623400
2017-05-102084.002098.002070.002090.00990020628400
2017-05-092086.002149.002073.002083.001900039863200
2017-05-082060.002112.002060.002086.002170045125300
2017-05-022031.002050.002030.002050.00580011827200
2017-05-011996.002043.001996.002031.001280025734100
2017-04-282050.002050.002015.002027.00590011997100
2017-04-272067.002076.002050.002057.00490010093000
2017-04-262035.002078.002035.002066.00900018494000
2017-04-252000.002027.001992.002027.00800016037500
2017-04-242049.002049.002000.002000.001600032345100
2017-04-212035.002040.002021.002026.00850017251000
2017-04-202050.002067.002035.002040.001130023143700
2017-04-192040.002094.002040.002065.001290026659600
2017-04-182093.002108.002039.002050.003990082426000
2017-04-172155.002155.002059.002085.003460072803300
2017-04-142088.002297.002032.002040.00187000407608500
2017-04-131912.002078.001887.002011.004880096866600
2017-04-121950.001958.001901.001910.002610050163600
2017-04-112030.002032.001965.001984.002110042186800
2017-04-102036.002046.002018.002037.00790016050700
2017-04-072012.002068.002000.002036.001060021429800
2017-04-062035.002077.001988.002019.002780056159500
2017-04-052100.002128.002041.002055.002200045782200
2017-04-042181.002183.002092.002095.002710057611100
2017-04-032244.002244.002166.002181.001130024835900
2017-03-312239.002269.002220.002236.00790017735300
2017-03-302272.002272.002211.002211.001610036144000
2017-03-292270.002315.002240.002283.001910043681000
2017-03-282173.002277.002173.002270.002930065796500
2017-03-272220.002220.002169.002181.001130024738100
2017-03-242223.002223.002180.002209.00470010347800
2017-03-232159.002240.002159.002194.003460076160300
2017-03-222151.002151.002106.002144.003090065910200
2017-03-212173.002190.002161.002181.00800017373500
2017-03-172201.002201.002165.002185.00690015030700
2017-03-162180.002240.002180.002207.001030022779300
2017-03-152180.002200.002155.002191.001850040227700
2017-03-142169.002246.002150.002206.002360051567800
2017-03-132267.002267.002180.002184.001480032791300
2017-03-102287.002287.002220.002225.002250050633000
2017-03-092245.002290.002244.002266.002130048438400
2017-03-082220.002267.002219.002249.001460032729200
2017-03-072245.002260.002219.002220.002000044730300
2017-03-062299.002300.002226.002260.002980067671700
2017-03-032180.002260.002180.002260.003320074082300
2017-03-022141.002197.002138.002176.003010065098400
2017-03-012127.002150.002103.002112.001910040416300
2017-02-282167.002184.002127.002127.003930084354800
2017-02-272190.002208.002135.002169.002350050762200
2017-02-242182.002219.002179.002195.00970021279900
2017-02-232209.002209.002172.002182.001330029126800
2017-02-222230.002242.002200.002200.002460054524700
2017-02-212150.002197.002143.002180.002500054431200
2017-02-202220.002221.002130.002162.0086500186905600
2017-02-172280.002280.002245.002255.001530034558000
2017-02-162268.002292.002218.002273.003920088015900
2017-02-152300.002318.002268.002280.002440055825100
2017-02-142370.002370.002289.002294.0057100132370300
2017-02-132339.002393.002339.002386.002000047459900
2017-02-102340.002366.002300.002320.002680062379600
2017-02-092373.002376.002340.002340.001680039541000
2017-02-082377.002400.002322.002387.002840067092500
2017-02-072394.002461.002373.002389.003310079511300
2017-02-062401.002437.002400.002406.001260030355200
2017-02-032415.002450.002388.002390.003170076250800
2017-02-022466.002499.002435.002437.001810044678200
2017-02-012452.002500.002432.002476.0041700102530800
2017-01-312500.002548.002498.002514.002260056780200
2017-01-302486.002564.002457.002548.003680092849600
2017-01-272496.002504.002433.002485.002540062612900
2017-01-262535.002549.002487.002500.003170079537600
2017-01-252500.002540.002470.002540.0042200105661900
2017-01-242401.002480.002381.002478.003220078447600
2017-01-232360.002415.002360.002401.002700064602600
2017-01-202399.002408.002333.002354.003660086876300
2017-01-192454.002475.002390.002409.004010097247300
2017-01-182430.002498.002391.002445.0070800171514400
2017-01-172560.002590.002491.002505.0089000225561100
2017-01-162530.002630.002510.002596.00135400349586500
2017-01-132500.002577.002470.002496.00109100274354700
2017-01-122500.002638.002413.002482.00343900868939500
2017-01-112359.002545.002323.002423.00177200433531400
2017-01-102474.002474.002335.002372.00130000311034000
2017-01-062300.002658.002268.002460.005843001423546600
2017-01-052243.002265.002202.002219.0091200203460500
2017-01-042180.002270.002100.002242.00127000280237000
2016-12-302068.002220.002068.002158.0064600139429800
2016-12-292073.002108.002065.002081.002810058447600
2016-12-282055.002129.002051.002103.003420071672800
2016-12-272080.002094.002051.002060.002000041338000
2016-12-262063.002085.002037.002081.002010041334800
2016-12-222057.002078.002040.002043.002510051531000
2016-12-212092.002094.002060.002061.002060042800600
2016-12-202085.002109.002080.002093.001150024058600
2016-12-192100.002137.002066.002103.002530053291200
2016-12-162114.002119.002095.002100.001770037273900
2016-12-152093.002116.002070.002090.001860038776100
2016-12-142070.002126.002063.002116.002900060791200

   ※ 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