[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 
2017-03-282173.002277.002173.002270.002930065796500
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
2016-06-202272.002379.002261.002311.0072900169285000
2016-06-172280.002310.002150.002236.0083800186615000
2016-06-162356.002380.002098.002173.00125500277716400
2016-06-152160.002411.002160.002315.00121200274611200
2016-06-142620.002627.002150.002150.00267500625074500
2016-06-132720.002765.002617.002650.0080900218037000
2016-06-102730.002828.002660.002800.00136200375269100
2016-06-092679.002717.002550.002630.0094000247455100
2016-06-082765.002765.002501.002664.00160900421121400
2016-06-072790.002880.002668.002765.0091600256952300
2016-06-062765.002850.002620.002740.00188200511718900
2016-06-032850.003000.002850.002911.00167600490097900
2016-06-022970.003175.002830.002900.004340001283980400
2016-06-012630.003200.002560.003040.005298001604904900
2016-05-312770.002840.002630.002700.00149800406501500
2016-05-302700.002879.002614.002694.00257900704587300
2016-05-272400.002779.002400.002563.00311600812818300
2016-05-262480.002500.002258.002395.00157600374713300
2016-05-252577.002688.002378.002463.00224100564569800
2016-05-242818.002869.002570.002571.00253400685049500
2016-05-232606.002964.002601.002868.004256001174605600
2016-05-202345.002580.002279.002476.00217500529872500
2016-05-192470.002826.002240.002445.005480001365566100
2016-05-182120.002599.002119.002455.008410002058387400
2016-05-171950.002128.001866.002099.00243300492449900
2016-05-161860.001990.001810.001833.00132700253035000
2016-05-131770.001793.001754.001780.002690047538100
2016-05-121750.001779.001737.001765.001870032838300
2016-05-111743.001774.001726.001752.001230021576700
2016-05-101780.001794.001739.001739.002470043460500
2016-05-091757.001780.001730.001779.001760031033400
2016-05-061651.001760.001651.001760.001890032587000
2016-05-021610.001705.001610.001684.002530041868800
2016-04-281700.001729.001640.001698.003200054020300
2016-04-271701.001745.001692.001719.001730029710100
2016-04-261749.001827.001651.001731.0060100103851100
2016-04-251818.001828.001750.001750.004870087140300
2016-04-221710.001828.001691.001819.0084100149463300
2016-04-211708.001769.001684.001740.0074900129572500
2016-04-201622.001698.001585.001698.005090083921000
2016-04-191675.001689.001621.001622.0064600107069600
2016-04-181690.001778.001660.001662.00163100279249600
2016-04-151685.001720.001605.001616.00113200189530800
2016-04-141616.001630.001581.001585.003300053029300
2016-04-131558.001640.001528.001616.006020096376400
2016-04-121518.001600.001518.001548.005000078248700
2016-04-111415.001510.001408.001509.002480036589400
2016-04-081390.001423.001363.001385.001490020629700
2016-04-071370.001408.001355.001405.00780010804700
2016-04-061430.001430.001301.001353.003720050345000
2016-04-051475.001475.001391.001430.002990042366600
2016-04-041495.001505.001475.001475.001750026011700
2016-04-011574.001600.001469.001501.005020077275600
2016-03-311599.001675.001540.001572.00117700188890700
2016-03-301482.001585.001476.001585.0099000153032700
2016-03-291428.001468.001411.001468.001210017564700
2016-03-281416.001421.001389.001420.0059008294800
2016-03-251429.001440.001410.001419.00720010255400
2016-03-241445.001445.001409.001424.001000014196600
2016-03-231420.001431.001411.001431.0046006550700
2016-03-221413.001419.001404.001417.0039005506900

   ※ 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