[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 
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
2016-11-17863.00877.00863.00875.0024002076200
2016-11-16870.00880.00870.00871.001000875100
2016-11-15876.00886.00870.00870.001640014338700
2016-11-14891.00893.00882.00883.002130018871400
2016-11-11927.00927.00909.00925.0032002943200
2016-11-10930.00930.00926.00927.0023002137500
2016-11-09896.00931.00888.00900.001930017505500
2016-11-08909.00928.00909.00911.0051004698600
2016-11-07899.00899.00890.00899.00900807400
2016-11-04904.00904.00889.00900.0049004409800
2016-11-02907.00910.00904.00909.0026002355000
2016-11-01915.00915.00910.00911.0014001275800
2016-10-31917.00917.00907.00908.0035003192700
2016-10-28916.00916.00905.00907.0047004277500
2016-10-27890.00915.00890.00905.001230011102100
2016-10-26874.00890.00874.00883.0043003798200
2016-10-25880.00880.00871.00878.0018001577100
2016-10-24875.00877.00870.00870.0031002705400
2016-10-21885.00885.00874.00874.0022001933200
2016-10-20880.00887.00880.00880.00900793100
2016-10-19876.00878.00876.00878.00700613800
2016-10-18875.00875.00875.00875.00200175000
2016-10-17888.00888.00873.00875.0015001325400
2016-10-14863.00868.00861.00861.0017001466700
2016-10-13862.00862.00862.00862.00200172400
2016-10-12864.00864.00862.00862.0017001467800
2016-10-11869.00873.00863.00863.0030002598100
2016-10-07867.00867.00866.00866.0025002167000
2016-10-06873.00873.00864.00868.0027002344300
2016-10-05869.00875.00863.00864.0071006162600
2016-10-04869.00869.00860.00866.0037003197600
2016-10-03866.00877.00864.00864.0029002518300
2016-09-30861.00870.00861.00866.0026002249600
2016-09-29867.00877.00867.00873.0024002089800
2016-09-28860.00867.00853.00867.0059005080200
2016-09-27902.00902.00888.00894.0034003038300
2016-09-26882.00901.00882.00901.0045004002300
2016-09-23890.00890.00888.00890.0029002579300
2016-09-21887.00887.00875.00875.0024002108500
2016-09-20890.00890.00878.00880.0033002913900
2016-09-16875.00875.00866.00866.0034002955900
2016-09-15897.00897.00870.00873.0034002984100
2016-09-14893.00893.00888.00890.0012001067600
2016-09-1300
2016-09-12896.00896.00892.00892.00400357700
2016-09-09906.00910.00894.00896.0040003609900
2016-09-08895.00910.00895.00906.0055004961000
2016-09-07897.00899.00895.00895.00800717100
2016-09-06895.00897.00893.00897.0013001163300
2016-09-05892.00895.00890.00895.0021001875500
2016-09-02890.00890.00889.00890.00900800800
2016-09-01890.00893.00877.00892.0032002829400
2016-08-31898.00899.00894.00894.00900807400
2016-08-30880.00907.00880.00889.0032002857300
2016-08-29873.00873.00873.00873.001100960300
2016-08-26876.00879.00875.00879.00800701200
2016-08-25883.00883.00883.00883.00600529800
2016-08-24868.00874.00868.00873.00700610600
2016-08-23868.00868.00868.00868.00500434000
2016-08-22872.00872.00870.00870.00200174200
2016-08-19871.00871.00871.00871.0010087100
2016-08-18871.00882.00868.00882.00700612700
2016-08-17873.00880.00870.00880.0022001924200
2016-08-16873.00885.00869.00885.0019001655500
2016-08-15870.00870.00860.00860.00500432300
2016-08-12856.00856.00856.00856.00200171200
2016-08-10872.00872.00851.00856.0026002254400
2016-08-09858.00858.00850.00858.001000855500
2016-08-08859.00859.00846.00850.0035002989200
2016-08-05826.00830.00826.00829.00600497100
2016-08-04819.00825.00812.00814.0027002205600
2016-08-03820.00825.00818.00825.0035002873700
2016-08-02835.00835.00830.00830.0032002661500
2016-08-01834.00838.00834.00838.001000834800
2016-07-29839.00839.00831.00833.0014001170200
2016-07-28845.00845.00838.00839.00600503600
2016-07-27854.00854.00837.00837.0017001426800
2016-07-26855.00855.00853.00853.00400341700
2016-07-25860.00865.00860.00865.00700602500
2016-07-22837.00838.00834.00838.00600502200
2016-07-21839.00840.00838.00838.0013001090200
2016-07-2000
2016-07-19840.00840.00831.00831.0014001169300
2016-07-15836.00840.00836.00840.001000837400
2016-07-14842.00845.00836.00836.0026002186600
2016-07-13841.00855.00839.00841.0033002779200
2016-07-12842.00842.00833.00841.0038003179400
2016-07-11870.00870.00835.00844.0016001347600
2016-07-08855.00855.00835.00840.0028002379600
2016-07-07842.00857.00842.00855.00700598200
2016-07-06840.00842.00828.00842.0022001832200
2016-07-05850.00850.00842.00842.001100932000
2016-07-04841.00855.00837.00839.0034002862600
2016-07-01839.00851.00839.00841.0022001853400
2016-06-30837.00854.00837.00854.00600506200
2016-06-29838.00840.00833.00840.0017001420600
2016-06-28805.00815.00793.00815.0046003695500
2016-06-27820.00829.00814.00821.0016001312600
2016-06-24860.00888.00780.00790.001490012367200
2016-06-23884.00884.00870.00870.0017001496200
2016-06-22901.00901.00884.00884.00400358300
2016-06-21907.00909.00907.00908.0024002178300
2016-06-20872.00898.00872.00880.0056004932100
2016-06-17893.00900.00875.00900.0089007943900
2016-06-16861.00879.00851.00851.0043003701200
2016-06-15866.00875.00839.00875.0053004556300
2016-06-14881.00885.00872.00872.0020001754300
2016-06-13892.00894.00881.00881.0017001509800
2016-06-10906.00906.00894.00895.0023002078500
2016-06-09890.00900.00890.00899.00400358500
2016-06-08899.00899.00889.00890.0016001426700
2016-06-07890.00902.00890.00893.0021001882000
2016-06-06873.00885.00873.00876.0029002537300
2016-06-03886.00887.00884.00886.0019001682300
2016-06-02892.00892.00886.00888.00700622400
2016-06-01900.00905.00891.00895.0017001528000
2016-05-31889.00894.00887.00891.0036003204600
2016-05-30888.00900.00888.00889.0016001426800
2016-05-27900.00912.00877.00882.0056004985300
2016-05-26914.00920.00894.00900.0056005102100
2016-05-25912.00914.00891.00909.0050004540300
2016-05-24882.00882.00882.00882.00800705600
2016-05-23874.00886.00874.00877.0041003608800
2016-05-20875.00875.00872.00872.0013001136600
2016-05-19901.00902.00868.00875.0026002312900
2016-05-18879.00879.00865.00865.0024002089100
2016-05-17888.00895.00868.00884.0052004578100
2016-05-16924.00925.00888.00888.0061005577500
2016-05-13912.00925.00905.00914.00104009539000
2016-05-12903.00905.00896.00897.0019001712800
2016-05-11918.00918.00896.00896.0036003276500
2016-05-10919.00919.00896.00903.0063005730700
2016-05-09903.00907.00893.00896.001170010547900
2016-05-06850.00867.00848.00865.0022001883900
2016-05-02831.00865.00831.00854.0025002096300
2016-04-28846.00846.00843.00843.00300253400
2016-04-27851.00851.00847.00851.001100935000
2016-04-26869.00872.00852.00852.0017001464300
2016-04-25865.00866.00865.00865.0019001643600
2016-04-22842.00850.00842.00850.0020001695400
2016-04-21843.00843.00841.00841.00800673200
2016-04-20838.00843.00838.00841.0018001513300
2016-04-19839.00839.00839.00839.0010083900
2016-04-18822.00824.00822.00824.00600493800
2016-04-15838.00838.00823.00823.00900744900
2016-04-14840.00840.00821.00833.0064005318500
2016-04-13844.00846.00826.00835.0026002179200
2016-04-12849.00850.00830.00850.0014001187200
2016-04-11822.00837.00822.00837.00600500700
2016-04-08825.00830.00818.00830.0024001978300
2016-04-07819.00826.00819.00826.00700575000
2016-04-06803.00803.00791.00803.0038003037800
2016-04-05808.00812.00801.00803.0041003299300
2016-04-04808.00808.00808.00808.0010080800
2016-04-01815.00816.00806.00806.0015001216600
2016-03-31820.00820.00820.00820.0010082000
2016-03-30821.00821.00821.00821.001200985200
2016-03-29823.00823.00820.00821.001100902700
2016-03-28822.00825.00811.00823.0035002866700
2016-03-25840.00840.00818.00819.0025002072200
2016-03-24832.00832.00821.00825.0015001240700
2016-03-23820.00827.00820.00826.00700576600
2016-03-22818.00828.00812.00812.0014001144600
2016-03-18817.00818.00817.00818.00200163500
2016-03-17822.00832.00818.00822.0020001643100
2016-03-16818.00839.00813.00827.0041003372700
2016-03-15825.00827.00813.00813.0033002709000
2016-03-14807.00830.00807.00814.0056004567700
2016-03-11815.00823.00798.00807.0025002017500
2016-03-10835.00835.00815.00815.0073006020100
2016-03-09817.00817.00802.00815.0021001703400
2016-03-08810.00817.00803.00817.0020001621600
2016-03-07804.00819.00801.00810.0039003156100
2016-03-04774.00795.00773.00789.0049003816900
2016-03-03763.00774.00763.00774.0022001687800
2016-03-02759.00783.00751.00762.0048003677200
2016-03-01750.00754.00750.00750.0016001200700
2016-02-29750.00757.00750.00757.0033002477000
2016-02-26766.00766.00736.00750.00800598600
2016-02-25760.00762.00760.00762.0025001903200
2016-02-24726.00730.00726.00730.0020001457000
2016-02-23747.00750.00729.00729.0057004210000
2016-02-22748.00748.00734.00744.0031002308100
2016-02-19750.00750.00731.00733.00900661900
2016-02-18750.00750.00737.00750.0026001948600
2016-02-17731.00755.00727.00750.0021001550300
2016-02-16739.00750.00736.00737.0022001629300
2016-02-15768.00769.00748.00754.0061004600100
2016-02-12727.00761.00725.00761.0071005191100
2016-02-10814.00818.00761.00772.0081006376700
2016-02-09836.00836.00807.00814.0042003437200
2016-02-08834.00856.00829.00845.0051004326100
2016-02-05830.00830.00821.00821.00900744800
2016-02-04845.00845.00840.00840.0012001009700
2016-02-03845.00850.00844.00844.0017001437200
2016-02-02850.00859.00835.00850.0021001780400
2016-02-01830.00846.00830.00839.0015001258000
2016-01-29816.00826.00805.00816.0014001140700
2016-01-28819.00825.00805.00816.0015001225600
2016-01-27815.00818.00815.00818.00300245100
2016-01-26800.00800.00796.00800.0038003038900
2016-01-25804.00835.00804.00822.0025002061200
2016-01-22795.00800.00786.00799.0013001033900
2016-01-21785.00844.00778.00778.0050004033700
2016-01-20845.00845.00781.00785.0060004824000
2016-01-19836.00845.00825.00845.0026002180400
2016-01-18825.00825.00805.00821.0078006367900
2016-01-15870.00875.00855.00855.0065005638800
2016-01-14871.00879.00867.00869.0037003222300
2016-01-13881.00885.00880.00880.0035003084700
2016-01-12905.00908.00883.00889.0079007067000
2016-01-08907.00930.00907.00913.0088008020500
2016-01-07929.00929.00912.00922.0051004687000
2016-01-06914.00929.00905.00929.001100010063100
2016-01-05890.00900.00872.00897.001340011914700
2016-01-04913.00937.00890.00892.001250011348400
2015-12-30898.00915.00898.00913.0028002541200
2015-12-29880.00905.00880.00905.0029002586700
2015-12-28867.00880.00867.00880.0031002705600
2015-12-25909.00909.00867.00867.001130010017300
2015-12-24925.00928.00900.00901.001240011294700
2015-12-22930.00940.00916.00923.0067006235100
2015-12-21954.00954.00929.00936.0098009288700
2015-12-18953.00953.00923.00924.001590014981000
2015-12-17940.00957.00925.00956.001590015071200
2015-12-16905.00930.00905.00930.001310012005000
2015-12-15898.00902.00892.00900.0098008801600
2015-12-14896.00897.00890.00897.0059005261900
2015-12-11900.00905.00896.00897.0064005761900
2015-12-10912.00912.00902.00910.0054004894200
2015-12-09909.00913.00904.00904.0022001994100
2015-12-08908.00910.00908.00910.0021001908000
2015-12-07905.00910.00905.00910.0020001816700
2015-12-04909.00909.00897.00900.0056005054700
2015-12-03920.00920.00909.00909.0039003559400
2015-12-02919.00927.00905.00910.0063005762800
2015-12-01908.00912.00902.00904.0054004901400

   ※ 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