[4783 JQスタンダード] 日本コンピュータ・ダイナミクス 日足 時系列データ

[4783 JQスタンダード] 日本コンピュータ・ダイナミクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151294.001340.001278.001309.00229100298568900
2017-12-141300.001345.001286.001323.00269000355499000
2017-12-131241.001330.001232.001325.00451100582043100
2017-12-121231.001280.001211.001234.00255100316254900
2017-12-111143.001274.001138.001253.00597100727699800
2017-12-081121.001152.001105.001137.00165600187667900
2017-12-071220.001238.001111.001125.00499000577884500
2017-12-061146.001197.001117.001188.00342000400759600
2017-12-051103.001145.001065.001132.00199800219604300
2017-12-041100.001188.001090.001129.00283700325467700
2017-12-011116.001145.001084.001086.00187000206479000
2017-11-301105.001126.001064.001110.00201400221002800
2017-11-291140.001157.001091.001110.00290400324703800
2017-11-281220.001221.001113.001124.00477300551463100
2017-11-271172.001294.001164.001246.00502800623034400
2017-11-241170.001172.001137.001151.00147200169730000
2017-11-221162.001198.001120.001185.00383900446447700
2017-11-211105.001168.001081.001159.00460500524968400
2017-11-201038.001120.00978.001105.00329600351442600
2017-11-171021.001055.00998.001049.00281200289336800
2017-11-16940.001009.00940.00995.00149800146745200
2017-11-15993.001008.00933.00948.00258500250199100
2017-11-141048.001089.001001.001003.00403900419676500
2017-11-131017.001043.00990.001032.00158100161129000
2017-11-10981.001031.00971.001013.00225300226404000
2017-11-091021.001044.00955.00991.00348400349748500
2017-11-08989.001032.00982.001009.00450400455556500
2017-11-07997.001025.00974.00974.00236600235283300
2017-11-061089.001090.00980.001005.00639700651467200
2017-11-021095.001147.001060.001093.00896300985569200
2017-11-011058.001134.001024.001116.0015109001641889900
2017-10-311049.001108.001009.001058.0036875003923189100
2017-10-30995.00995.00995.00995.005670056416500
2017-10-27840.00866.00832.00845.009940083932000
2017-10-26825.00842.00825.00836.003590029873100
2017-10-25845.00845.00825.00825.005690047365600
2017-10-24859.00859.00825.00841.008760073539700
2017-10-23833.00862.00823.00859.008390070721700
2017-10-20821.00833.00816.00821.004810039532900
2017-10-19827.00844.00817.00819.004700038717700
2017-10-18822.00832.00817.00828.005810047859000
2017-10-17812.00845.00810.00827.009870081443900
2017-10-16848.00853.00821.00821.0010220085255000
2017-10-13873.00875.00835.00844.00175900149652500
2017-10-12882.00909.00866.00873.00184300163693300
2017-10-11882.00897.00869.00869.0011030097055100
2017-10-10912.00917.00869.00883.00202500179972400
2017-10-06907.00913.00903.00908.005560050470400
2017-10-05907.00926.00903.00912.007240065916700
2017-10-04937.00944.00900.00907.00201700185922300
2017-10-03920.00928.00891.00912.00186900168980700
2017-10-02927.00944.00903.00918.00258600238308000
2017-09-29986.00995.00941.00957.00458200439041000
2017-09-28990.001057.00983.001007.0010091001018378000
2017-09-27977.001038.00961.00997.0019178001903144000
2017-09-26890.001030.00883.001013.0037927003698799600
2017-09-25883.00907.00865.00907.00652900581756800
2017-09-22783.00783.00754.00757.004180032039600
2017-09-21757.00795.00756.00768.005680044090700
2017-09-20771.00773.00754.00757.005400041205300
2017-09-19790.00791.00757.00776.009380072842300
2017-09-15791.00804.00777.00778.003520027703200
2017-09-14820.00824.00780.00791.0011490091650800
2017-09-13810.00837.00801.00818.008750071469100
2017-09-12831.00835.00802.00813.00132700108642900
2017-09-11841.00878.00830.00833.00141600120567100
2017-09-08850.00881.00821.00830.00194700165270000
2017-09-07820.00876.00816.00859.00521900442809400
2017-09-06731.00838.00731.00812.00254400201543600
2017-09-05750.00765.00701.00755.00181500133488800
2017-09-04800.00819.00745.00755.00198700154610500
2017-09-01762.00790.00742.00790.00164500125730700
2017-08-31728.00830.00726.00760.00594000454639000
2017-08-30725.00728.00706.00715.004670033383800
2017-08-29702.00735.00698.00725.008160058742800
2017-08-28720.00722.00704.00714.007570054066800
2017-08-25676.00715.00676.00709.006870048327400
2017-08-24692.00699.00663.00676.007360050608700
2017-08-23715.00722.00692.00695.00204600144546400
2017-08-22639.00695.00636.00690.00204300138042100
2017-08-21654.00657.00635.00639.003010019427400
2017-08-18635.00641.00630.00634.00104006609200
2017-08-17634.00657.00634.00645.001550010014500
2017-08-16615.00633.00615.00633.001710010685300
2017-08-15612.00625.00612.00615.00149009202700
2017-08-14621.00627.00606.00609.002400014744000
2017-08-10631.00640.00627.00631.00142008985700
2017-08-09649.00649.00629.00635.002570016362300
2017-08-08654.00658.00641.00646.002010013053400
2017-08-07665.00673.00659.00660.00146009688100
2017-08-04679.00679.00662.00668.002660017836100
2017-08-03648.00679.00642.00679.003760024667400
2017-08-02640.00660.00625.00657.002950018984400
2017-08-01690.00690.00633.00640.007410048338000
2017-07-31717.00718.00675.00682.0010800075088300
2017-07-28666.00692.00656.00672.005400036385800
2017-07-27647.00668.00647.00665.002350015458100
2017-07-26658.00671.00646.00655.003430022576200
2017-07-25645.00655.00645.00652.00137008907400
2017-07-24645.00648.00640.00644.00134008627000
2017-07-21644.00653.00635.00645.001580010180600
2017-07-20640.00648.00630.00644.00105006732900
2017-07-19622.00645.00620.00641.002950018689200
2017-07-18658.00658.00636.00636.003030019657200
2017-07-14662.00669.00657.00658.0099006557200
2017-07-13670.00674.00659.00661.002570017104400
2017-07-12670.00678.00669.00672.00147009882000
2017-07-11662.00677.00662.00675.002030013605500
2017-07-10666.00682.00656.00672.002350015716000
2017-07-07653.00659.00651.00657.001760011509000
2017-07-06670.00675.00655.00659.002660017568300
2017-07-05667.00674.00648.00670.003950026125700
2017-07-04685.00685.00650.00662.005310035425800
2017-07-03705.00709.00680.00687.002470017196800
2017-06-30672.00697.00661.00687.004390029767400
2017-06-29671.00685.00664.00684.003610024367400
2017-06-28700.00704.00663.00663.0011290076434600
2017-06-27724.00724.00696.00696.003790026969300
2017-06-26705.00722.00704.00710.004710033498000
2017-06-23720.00732.00691.00702.0011720083132700
2017-06-22760.00760.00725.00729.006430047629400
2017-06-21743.00745.00713.00745.0010370075841700
2017-06-20698.00770.00696.00743.00304600225795800
2017-06-19710.00716.00685.00691.00208700145486600
2017-06-16765.00770.00721.00725.00335500248279500
2017-06-15731.00780.00708.00750.00806900596176700
2017-06-14670.00758.00669.00758.00672400502954500
2017-06-13649.00663.00649.00658.002470016202100
2017-06-12648.00684.00643.00645.005580036828600
2017-06-09653.00661.00644.00647.002080013601100
2017-06-08667.00667.00651.00655.005150033902700
2017-06-07633.00670.00627.00670.008110052572000
2017-06-06689.00701.00640.00641.0013780091620800
2017-06-05684.00725.00670.00704.00321700225786200
2017-06-02601.00665.00600.00665.0013190082852100
2017-06-01615.00625.00604.00605.006540040151700
2017-05-31590.00615.00590.00612.006430038991700
2017-05-30580.00593.00580.00590.002290013465500
2017-05-29578.00580.00575.00580.0091005250100
2017-05-26585.00585.00572.00578.00168009764600
2017-05-25583.00589.00580.00585.00162009457800
2017-05-24589.00590.00582.00587.00119006983500
2017-05-23586.00591.00582.00582.002010011769000
2017-05-22591.00592.00584.00589.00139008195700
2017-05-19576.00593.00576.00583.00127007424800
2017-05-18570.00577.00556.00577.002550014447200
2017-05-17586.00589.00571.00572.005350030948900
2017-05-16598.00609.00577.00587.00282900167770400
2017-05-15526.00530.00525.00528.0072003799900
2017-05-12525.00532.00525.00526.00114005999700
2017-05-11521.00527.00521.00525.00106005543500
2017-05-10527.00533.00522.00522.0081004262200
2017-05-09529.00530.00523.00527.0080004226800
2017-05-08524.00529.00523.00527.00121006356900
2017-05-02523.00524.00518.00524.00123006397800
2017-05-01529.00529.00520.00522.00122006402900
2017-04-28518.00520.00516.00520.0042002177800
2017-04-27515.00518.00513.00518.00103005298600
2017-04-26511.00520.00510.00515.00128006577600
2017-04-25506.00512.00506.00510.0036001827800
2017-04-24515.00515.00506.00507.0035001786600
2017-04-21511.00517.00505.00508.00160008187200
2017-04-20510.00511.00503.00511.0021001069800
2017-04-19510.00513.00506.00507.0041002086000
2017-04-18507.00515.00505.00510.0052002648100
2017-04-17500.00504.00495.00504.0057002845300
2017-04-14502.00503.00495.00503.0090004491200
2017-04-13502.00505.00495.00502.00123006135400
2017-04-12513.00513.00502.00507.002250011433100
2017-04-11515.00517.00512.00512.0080004104600
2017-04-10513.00523.00513.00513.0045002317300
2017-04-07510.00521.00510.00514.0066003391300
2017-04-06518.00521.00508.00513.00135006918700
2017-04-05521.00524.00518.00518.00104005413800
2017-04-04534.00537.00522.00522.00115006079800
2017-04-03539.00539.00534.00534.0048002576600
2017-03-31540.00550.00537.00539.00164008887000
2017-03-30550.00550.00534.00539.00140007551600
2017-03-29545.00551.00545.00550.0067003669300
2017-03-28555.00558.00550.00550.0025001381000
2017-03-27566.00566.00549.00551.0056003134800
2017-03-24542.00552.00542.00552.0027001471900
2017-03-23549.00553.00540.00542.00103005611200
2017-03-22545.00556.00545.00545.00113006180800
2017-03-21552.00554.00551.00554.0085004689800
2017-03-17559.00560.00554.00554.00131007286200
2017-03-16557.00563.00557.00563.0070003916500
2017-03-15575.00579.00557.00565.00161009113600
2017-03-14573.00578.00572.00575.0072004138100
2017-03-13593.00593.00575.00575.00153008935500
2017-03-10588.00602.00588.00590.001810010771400
2017-03-09583.00595.00582.00585.001940011392800
2017-03-08601.00613.00582.00582.004510026858200
2017-03-07582.00629.00580.00611.0010070061287000
2017-03-06586.00588.00580.00580.00133007768600
2017-03-03586.00586.00580.00585.0069004016000
2017-03-02587.00588.00584.00586.0071004163900
2017-03-01583.00592.00577.00587.00105006157100
2017-02-28584.00587.00579.00583.0035002037000
2017-02-27590.00590.00577.00583.00130007589700
2017-02-24588.00591.00584.00588.0070004116600
2017-02-23590.00590.00580.00583.0069004039900
2017-02-22590.00590.00580.00587.00136007957700
2017-02-21561.00585.00561.00584.002410013957100
2017-02-20572.00572.00558.00566.00123006950300
2017-02-17575.00582.00574.00574.0069003973700
2017-02-16578.00583.00576.00580.0056003237700
2017-02-15585.00585.00576.00583.0061003547100
2017-02-14581.00583.00574.00577.0066003807000
2017-02-13583.00591.00576.00580.001780010359100
2017-02-10585.00597.00578.00585.002870016915500
2017-02-09570.00581.00570.00581.001760010166700
2017-02-08573.00582.00564.00570.001750010014700
2017-02-07565.00572.00561.00566.00113006378000
2017-02-06565.00569.00556.00567.0097005464600
2017-02-03564.00574.00560.00563.00107006027500
2017-02-02568.00588.00566.00567.002740015653000
2017-02-01588.00588.00570.00588.002370013771100
2017-01-31580.00592.00573.00586.002320013488100
2017-01-30595.00596.00564.00589.003070017865300
2017-01-27603.00609.00595.00595.001840011089900
2017-01-26601.00604.00588.00604.004500026754300
2017-01-25610.00612.00589.00591.004560027146900
2017-01-24596.00618.00593.00610.008140049423900
2017-01-23578.00615.00575.00592.0012360073323500
2017-01-20557.00575.00554.00573.003770021294800
2017-01-19575.00575.00551.00559.004820027114800
2017-01-18558.00579.00542.00579.007810043938700
2017-01-17528.00556.00526.00553.006380034503900
2017-01-16530.00530.00525.00530.00161008507700
2017-01-13521.00529.00521.00528.0078004100900
2017-01-12529.00531.00520.00521.00167008749900
2017-01-11525.00535.00524.00530.002340012375400
2017-01-10525.00530.00520.00526.001950010247700
2017-01-06512.00520.00512.00519.00187009609400
2017-01-05513.00520.00513.00520.00153007912100
2017-01-04513.00518.00510.00515.00106005444700
2016-12-30508.00510.00503.00508.001980010026800
2016-12-29510.00513.00508.00510.0058002955300
2016-12-28505.00518.00505.00513.00185009443600
2016-12-27505.00505.00500.00500.003300016585600
2016-12-26511.00511.00505.00506.003170016126900
2016-12-22516.00517.00512.00512.002720013996900
2016-12-21521.00525.00519.00519.003040015850900
2016-12-20525.00525.00522.00523.00126006585300
2016-12-19534.00534.00522.00525.00132006959100
2016-12-16530.00536.00528.00530.00111005891900
2016-12-15534.00535.00525.00525.00162008603900
2016-12-14528.00532.00524.00531.001950010293400
2016-12-13522.00528.00520.00528.00125006543000

   ※ 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