[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 
2017-06-262167.002210.002167.002190.001200026308400
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
2016-12-132067.002084.002050.002080.001380028511100
2016-12-122085.002085.002048.002067.001610033333100
2016-12-092015.002042.002007.002035.001540031157100
2016-12-082050.002059.002013.002015.002230045164300
2016-12-072061.002062.002032.002039.002450050164600
2016-12-062086.002119.002038.002051.003020062566400
2016-12-052036.002093.002036.002063.001970040763600
2016-12-022070.002099.002020.002030.004150084985900
2016-12-012130.002144.002085.002091.003340070548100
2016-11-302138.002145.002105.002114.003130066303100
2016-11-292135.002159.002116.002154.002620056030900
2016-11-282086.002198.002083.002164.00102300220114100
2016-11-252101.002113.002035.002055.004360090580400
2016-11-242145.002183.002087.002111.0068200145505300
2016-11-222070.002184.002026.002125.0079400167848600
2016-11-212060.002061.002026.002045.002400049003400
2016-11-182062.002071.002035.002043.002590053116300
2016-11-172031.002075.002031.002048.001900038888500
2016-11-161999.002049.001999.002037.002220044882900
2016-11-152005.002027.001965.002008.004660092982300
2016-11-141996.002069.001996.002030.001800036506900
2016-11-112071.002088.001995.001995.002870058192600
2016-11-102039.002077.002005.002057.003880079309600
2016-11-092059.002059.001898.001930.0065500127941400
2016-11-082041.002145.002028.002041.003250066892300
2016-11-072020.002045.002004.002024.001570031685000
2016-11-042034.002070.002001.002010.003320067031500
2016-11-022120.002130.002030.002039.0050900105793900
2016-11-012174.002174.002130.002151.002310049673100
2016-10-312191.002210.002161.002179.002590056418700
2016-10-282219.002269.002180.002210.004210093887100
2016-10-272230.002230.002160.002175.003150068950800
2016-10-262138.002220.002138.002202.004190091667800
2016-10-252168.002168.002100.002137.004210089865000
2016-10-242274.002274.002181.002193.004310095359900
2016-10-212242.002295.002200.002280.003740083705500
2016-10-202349.002349.002227.002242.0064500146674300
2016-10-192200.002374.002200.002305.00144200329757000
2016-10-182130.002235.002105.002200.0097100211548600
2016-10-172071.002090.002065.002081.001170024278600
2016-10-142110.002121.002054.002064.002640055116500
2016-10-132067.002111.002058.002085.003640076067300
2016-10-122077.002108.002026.002047.0055800115632900
2016-10-112136.002184.002071.002077.0068100144286300
2016-10-072090.002180.002050.002133.0073200154933400
2016-10-061988.002116.001988.002090.00120800250346800
2016-10-051969.002017.001969.001978.002520050148500
2016-10-041957.001991.001957.001979.001700033583200
2016-10-031958.002121.001936.001951.0090800181778900
2016-09-301930.001945.001924.001936.002300044429900
2016-09-291963.001969.001932.001951.001730033807800
2016-09-281956.001985.001935.001936.002460047911600
2016-09-271998.001998.001936.001956.003510068824600
2016-09-262014.002019.001976.002009.001410028214400
2016-09-231955.002011.001950.002011.002230044211700
2016-09-211960.001965.001910.001942.002750053058500
2016-09-201950.001966.001912.001935.002040039597300
2016-09-161909.001967.001908.001939.001920037098000
2016-09-151932.001952.001906.001906.003130060254300
2016-09-142002.002012.001930.001931.004550089473400
2016-09-132037.002037.001992.002013.003530070814800
2016-09-122027.002072.002000.002003.00106700215965500
2016-09-092175.002233.002061.002090.00143100303134600
2016-09-082009.002278.001980.002225.00297000644082700
2016-09-072000.002025.001995.002012.002270045546300
2016-09-062030.002050.002016.002044.001140023214100
2016-09-052021.002059.002000.002028.002260045515100
2016-09-022027.002038.001978.001998.003470069458400
2016-09-012083.002086.002034.002046.002130043949500
2016-08-312091.002115.002063.002066.002310048053400
2016-08-302101.002150.002066.002084.002930061809400
2016-08-292084.002138.002052.002100.003880081639200
2016-08-262151.002152.002045.002060.0056600118758300
2016-08-252112.002199.002107.002178.0068000146641500
2016-08-242087.002145.002080.002118.002180045914100
2016-08-232035.002158.002035.002100.0048400102127600
2016-08-221983.002088.001974.002050.002170043925100
2016-08-191976.002032.001940.002020.003310065445100
2016-08-182019.002038.001943.001963.004340086287400
2016-08-172051.002051.002002.002022.0049600100404400
2016-08-162131.002136.002041.002090.0057800120853900
2016-08-151910.002178.001906.002150.00146600301537800
2016-08-121930.001959.001883.001908.005210099976800
2016-08-101832.001900.001832.001896.002160040393300
2016-08-091864.001880.001845.001851.002460045735700
2016-08-081911.001917.001841.001871.003040057361300
2016-08-051890.001953.001836.001850.0067800128363900
2016-08-041830.001882.001810.001867.002970054816900
2016-08-031915.001916.001840.001853.005150096713900
2016-08-021885.001978.001855.001950.004660089675000
2016-08-011804.001911.001801.001909.003400063795500
2016-07-291782.001848.001750.001836.003920069905900
2016-07-281862.001872.001795.001802.002980054458200
2016-07-271870.001900.001840.001880.002750051360300
2016-07-261900.001913.001825.001825.003420063544500
2016-07-251860.001988.001846.001905.004760091398600
2016-07-221852.001920.001845.001847.003480065197500
2016-07-211805.001891.001805.001885.003450064361100
2016-07-201805.001842.001790.001804.001540027945500
2016-07-191857.001857.001788.001821.003160057267400
2016-07-151900.001903.001801.001819.004510082901400
2016-07-141888.001949.001880.001891.002860054420700
2016-07-131893.001994.001864.001906.0077500148732800
2016-07-121880.001930.001852.001860.003880073045800
2016-07-111875.001901.001806.001840.003690068556300
2016-07-081792.001869.001758.001835.004340078559400
2016-07-071899.001901.001776.001789.0059600108789500
2016-07-061861.001926.001758.001897.00107900198168900
2016-07-052070.002097.001905.001941.0080000159205900
2016-07-042044.002179.002041.002097.0099000208386500
2016-07-011938.002141.001931.002090.00118800244126700
2016-06-302000.002065.001930.001940.0097500194919800
2016-06-291958.001969.001882.001905.0063300121753500
2016-06-281859.001970.001755.001922.0059200110584000
2016-06-271900.001933.001790.001880.00131200246376900
2016-06-242150.002208.001600.001877.00244600457726400
2016-06-231999.002105.001988.002100.00113300229608000
2016-06-222426.002474.002070.002105.00207800466483200
2016-06-212250.002355.002201.002326.0090900208046700

   ※ 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