[4769 JQスタンダード] インフォメーションクリエーティブ 日足 時系列データ

[4769 JQスタンダード] インフォメーションクリエーティブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221093.001096.001093.001096.0011001204500
2017-11-211092.001107.001091.001092.0027002958000
2017-11-201115.001115.001085.001091.0031003406400
2017-11-171108.001120.001080.001090.0027002950600
2017-11-161101.001102.001084.001100.0018001967300
2017-11-151122.001123.001095.001103.0059006534100
2017-11-141094.001118.001092.001118.002100023130600
2017-11-131090.001096.001084.001085.001900020717300
2017-11-101039.001040.001030.001039.0051005288700
2017-11-091042.001042.001030.001037.0066006838100
2017-11-081041.001041.001035.001038.0029003007900
2017-11-071028.001039.001027.001038.0028002891700
2017-11-061026.001026.001025.001026.0015001537900
2017-11-021036.001036.001017.001023.0011001122700
2017-11-011034.001034.001019.001019.0026002666700
2017-10-311029.001030.001026.001026.0026002673400
2017-10-301024.001026.001024.001026.0033003383600
2017-10-271015.001020.001015.001016.0028002845700
2017-10-261011.001019.001011.001019.0020002026000
2017-10-251028.001028.001006.001011.0091009239600
2017-10-241022.001029.001022.001028.0017001743900
2017-10-231020.001021.001020.001020.0010001020100
2017-10-201018.001029.001012.001012.0048004892600
2017-10-191016.001018.001016.001017.00500508500
2017-10-181017.001017.001013.001013.00700711200
2017-10-171032.001032.001010.001012.0075007603900
2017-10-161023.001023.001018.001023.0028002863300
2017-10-131020.001025.001020.001025.00700715900
2017-10-121017.001021.001015.001021.0021002137500
2017-10-111013.001015.001010.001015.0051005160300
2017-10-101017.001019.001011.001017.0029002945800
2017-10-061021.001026.001008.001024.0064006494200
2017-10-051021.001030.001020.001020.0027002763700
2017-10-041018.001029.001015.001028.0018001836700
2017-10-031023.001023.001017.001017.0021002141600
2017-10-021025.001025.001015.001024.0078007967300
2017-09-291027.001035.001023.001024.0024002463200
2017-09-281051.001051.001024.001028.0069007120600
2017-09-271005.001054.001005.001035.002580026410000
2017-09-261120.001121.001086.001090.0063006967500
2017-09-251099.001125.001098.001118.0048005313500
2017-09-221094.001097.001081.001097.0034003703000
2017-09-211085.001100.001081.001098.0045004902900
2017-09-201081.001081.001079.001080.0010001079700
2017-09-191083.001083.001068.001078.0028003021500
2017-09-151056.001063.001056.001057.0026002748600
2017-09-141078.001079.001071.001071.0011001182800
2017-09-131083.001083.001075.001079.0016001727900
2017-09-121068.001070.001061.001070.0070007469000
2017-09-111052.001057.001050.001052.0036003785200
2017-09-081051.001056.001048.001052.0038003997900
2017-09-071056.001056.001042.001056.0060006326200
2017-09-061052.001058.001049.001056.0046004839600
2017-09-051090.001094.001055.001058.0061006519200
2017-09-041109.001109.001071.001090.0054005878300
2017-09-011103.001110.001102.001102.0014001548000
2017-08-311123.001123.001105.001111.0049005480000
2017-08-301125.001125.001123.001123.00400449600
2017-08-291137.001137.001122.001132.0011001245100
2017-08-281137.001137.001118.001121.0013001469500
2017-08-251110.001120.001110.001110.00600667000
2017-08-241093.001111.001055.001109.0078008443300
2017-08-231110.001110.001090.001090.0051005603500
2017-08-221138.001139.001101.001103.001110012364200
2017-08-211122.001122.001102.001110.0015001669600
2017-08-181140.001140.001122.001140.0039004397000
2017-08-171150.001160.001149.001160.0025002875600
2017-08-161131.001148.001119.001130.0040004509500
2017-08-151131.001131.001124.001124.0035003945200
2017-08-141157.001157.001140.001140.0025002883900
2017-08-101199.001199.001182.001185.0069008218800
2017-08-091180.001186.001172.001186.0014001646600
2017-08-081161.001180.001160.001180.0033003856700
2017-08-071170.001185.001170.001175.0024002812400
2017-08-041164.001168.001154.001160.0011001278600
2017-08-031193.001193.001168.001168.0033003871000
2017-08-021189.001189.001171.001186.0032003771000
2017-08-011232.001232.001185.001214.0061007431900
2017-07-311231.001232.001231.001232.00500615900
2017-07-281238.001240.001226.001240.0053006557300
2017-07-271230.001233.001230.001233.00600739000
2017-07-261235.001235.001224.001227.0020002459400
2017-07-251224.001226.001223.001226.0027003307500
2017-07-241226.001226.001224.001224.00600734600
2017-07-211228.001228.001210.001226.0070008521000
2017-07-201233.001233.001227.001228.0029003565900
2017-07-191235.001235.001227.001227.00700860700
2017-07-181228.001248.001227.001229.0047005777500
2017-07-141243.001246.001228.001229.0069008529300
2017-07-131257.001257.001250.001250.0022002757100
2017-07-121258.001258.001245.001258.0046005752100
2017-07-111259.001267.001242.001260.0050006266600
2017-07-101254.001265.001239.001262.00870010909100
2017-07-071237.001250.001235.001250.0045005593000
2017-07-061263.001263.001235.001249.0023002858600
2017-07-051266.001266.001232.001258.00880010926400
2017-07-041296.001296.001217.001247.002770034610900
2017-07-031350.001385.001221.001296.0092400121391500
2017-06-301078.001320.001078.001320.00114200139073100
2017-06-291050.001075.001050.001074.00970010343600
2017-06-281049.001049.001043.001044.0016001675800
2017-06-271048.001055.001035.001036.0059006147900
2017-06-261045.001045.001035.001035.00500520500
2017-06-231037.001047.001035.001047.0010001039600
2017-06-221037.001037.001031.001036.0017001757600
2017-06-211035.001051.001035.001037.0055005728100
2017-06-201035.001044.001035.001042.0092009563600
2017-06-191043.001044.001032.001035.0017001767000
2017-06-161056.001056.001042.001043.0059006214600
2017-06-151057.001060.001035.001035.0050005243900
2017-06-141057.001057.001046.001050.00500526000
2017-06-131043.001045.001042.001045.00900939500
2017-06-121067.001067.001041.001050.0018001895200
2017-06-091079.001079.001067.001067.0027002905400
2017-06-081039.001068.001039.001066.0017001804600
2017-06-071035.001039.001034.001039.0035003623200
2017-06-061041.001041.001018.001036.00900930700
2017-06-051065.001081.001065.001065.0065006971500
2017-06-021050.001060.001040.001060.0063006631600
2017-06-01985.001020.00985.001020.0043004323300
2017-05-31965.00985.00965.00985.0016001554600
2017-05-30974.00999.00974.00980.0024002353000
2017-05-29996.001000.00978.00978.0026002593400
2017-05-26997.00997.00979.00982.001000991900
2017-05-25995.00995.00993.00994.0045004476500
2017-05-24951.00971.00951.00971.001000960600
2017-05-23972.00972.00955.00965.0018001727100
2017-05-22946.00969.00946.00969.0020001920600
2017-05-19967.00967.00951.00951.00700671600
2017-05-18978.00978.00965.00969.00600582500
2017-05-17980.00987.00965.00987.00800783200
2017-05-16987.00989.00987.00987.00900888800
2017-05-15980.00985.00964.00981.0093009107100
2017-05-12984.00984.00958.00965.0016001545400
2017-05-11985.00985.00982.00984.0050004918000
2017-05-10969.00989.00969.00975.001550015103800
2017-05-09966.00968.00960.00968.0029002797300
2017-05-08955.00966.00947.00966.002280021801200
2017-05-02914.00915.00909.00915.001000913600
2017-05-01919.00919.00913.00913.00400366400
2017-04-28910.00919.00909.00919.0022002003200
2017-04-27900.00900.00900.00900.0010090000
2017-04-26895.00895.00895.00895.00200179000
2017-04-25909.00909.00893.00893.0016001442900
2017-04-24899.00904.00899.00900.0045004047200
2017-04-21882.00897.00882.00897.001000891900
2017-04-2000
2017-04-19891.00893.00890.00893.00700623500
2017-04-18881.00890.00881.00890.0033002933000
2017-04-1700
2017-04-14875.00889.00875.00889.00600529300
2017-04-13871.00875.00871.00875.00200174600
2017-04-12894.00894.00861.00881.0098008570900
2017-04-11893.00895.00893.00894.0014001250500
2017-04-10902.00902.00890.00891.0030002695300
2017-04-07894.00908.00894.00905.0015001347000
2017-04-06894.00894.00893.00893.00800715000
2017-04-05902.00903.00896.00900.0091008196200
2017-04-04919.00920.00903.00903.0041003746000
2017-04-03923.00925.00914.00919.0034003133600
2017-03-31920.00925.00910.00918.0028002565800
2017-03-30930.00935.00917.00935.001000929700
2017-03-29926.00937.00926.00937.00200186300
2017-03-28926.00929.00926.00926.0013001205300
2017-03-27932.00932.00926.00926.0016001488000
2017-03-24932.00932.00926.00928.0052004839900
2017-03-23940.00944.00940.00944.0015001410400
2017-03-22945.00946.00941.00941.0030002832700
2017-03-21953.00953.00953.00953.0010095300
2017-03-17965.00965.00951.00954.0031002968200
2017-03-16946.00965.00931.00965.0037003544600
2017-03-15932.00941.00932.00934.0011001026700
2017-03-14936.00947.00936.00942.0052004874400
2017-03-13979.00979.00942.00955.0023002196900
2017-03-10973.00974.00968.00974.0020001944600
2017-03-09970.00975.00965.00965.0031003006700
2017-03-08965.00974.00959.00960.0050004839700
2017-03-07925.00969.00925.00959.001710016344400
2017-03-06927.00927.00924.00924.0017001573500
2017-03-03919.00925.00918.00918.001000919400
2017-03-02921.00930.00916.00918.0038003493400
2017-03-01920.00921.00920.00921.00300276100
2017-02-28921.00925.00917.00917.0015001383000
2017-02-27920.00923.00917.00923.00600551800
2017-02-24922.00923.00920.00923.0029002674400
2017-02-23916.00916.00916.00916.00300274800
2017-02-22920.00920.00917.00917.0012001103100
2017-02-21920.00923.00920.00922.0021001935200
2017-02-20920.00920.00915.00916.001000916600
2017-02-17916.00916.00915.00916.0019001740200
2017-02-16920.00920.00917.00917.0015001379000
2017-02-15922.00926.00922.00923.001000923100
2017-02-14921.00921.00920.00920.00600552400
2017-02-13912.00921.00912.00921.0016001464600
2017-02-10927.00927.00922.00927.0028002590600
2017-02-09920.00927.00920.00927.0011001017100
2017-02-08918.00918.00918.00918.00300275400
2017-02-07923.00925.00916.00918.0016001476100
2017-02-06924.00924.00921.00921.00400369300
2017-02-03925.00925.00900.00918.0059005420500
2017-02-02927.00927.00924.00925.0017001574000
2017-02-01910.00940.00910.00915.00104009569800
2017-01-31910.00910.00910.00910.00200182000
2017-01-30922.00922.00907.00907.00500459500
2017-01-27907.00910.00884.00910.001150010305700
2017-01-26916.00931.00916.00920.0077007092900
2017-01-25915.00915.00915.00915.00600549000
2017-01-24915.00915.00905.00909.0018001640700
2017-01-23905.00905.00901.00901.0012001082000
2017-01-20901.00901.00901.00901.0010090100
2017-01-19899.00905.00899.00905.0017001533700
2017-01-18900.00900.00895.00895.0029002600500
2017-01-17906.00906.00905.00905.00500452700
2017-01-16900.00915.00900.00915.0028002527200
2017-01-13901.00909.00901.00903.0035003154900
2017-01-12915.00915.00911.00911.0030002738900
2017-01-11912.00916.00912.00913.0049004478400
2017-01-10912.00915.00911.00914.0068006206400
2017-01-06909.00910.00906.00910.0025002270900
2017-01-05909.00910.00909.00909.0017001546300
2017-01-04901.00904.00901.00904.00600540900
2016-12-30896.00903.00896.00900.0020001800000
2016-12-29900.00909.00898.00909.0021001891400
2016-12-28909.00911.00908.00910.0017001546200
2016-12-27888.00905.00888.00904.001370012384200
2016-12-26912.00912.00900.00900.0096008749900
2016-12-22881.00889.00881.00882.0026002293900
2016-12-21886.00886.00884.00885.00500442300
2016-12-20881.00889.00881.00889.0037003267300
2016-12-19881.00890.00881.00883.0023002031400
2016-12-16901.00901.00885.00890.0082007363400
2016-12-15888.00890.00885.00890.0081007192800
2016-12-14888.00888.00882.00887.0018001591900
2016-12-13887.00888.00878.00881.0066005851900
2016-12-12878.00881.00878.00881.0032002815600
2016-12-09868.00878.00865.00878.0055004794400
2016-12-08864.00872.00850.00869.002020017533300
2016-12-07876.00876.00866.00866.0087007561000
2016-12-06881.00881.00878.00880.0029002551200
2016-12-05878.00881.00878.00881.0014001231500
2016-12-02881.00881.00876.00878.0013001141900
2016-12-01892.00892.00876.00885.0013001146000
2016-11-30891.00892.00877.00886.0038003372500
2016-11-29885.00887.00885.00887.00400354600
2016-11-28866.00878.00866.00878.00800696400
2016-11-25887.00887.00865.00865.0046004045300
2016-11-24887.00887.00883.00883.0021001859000
2016-11-22880.00882.00880.00880.00700616800
2016-11-21880.00880.00880.00880.0010088000
2016-11-18876.00878.00876.00878.00700613800

   ※ 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