[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 
2017-04-28518.00520.00516.00520.0042002177800
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
2016-12-12525.00526.00520.00526.00137007159100
2016-12-09522.00528.00522.00525.0091004767200
2016-12-08530.00530.00522.00525.00133006985900
2016-12-07522.00524.00521.00523.00104005434600
2016-12-06528.00530.00517.00522.00109005703100
2016-12-05519.00525.00513.00525.002450012759500
2016-12-02520.00524.00510.00516.003650018881900
2016-12-01537.00537.00523.00523.002900015354300
2016-11-30533.00533.00522.00528.002400012660700
2016-11-29534.00534.00529.00529.0098005203000
2016-11-28534.00537.00530.00534.00134007147700
2016-11-25548.00548.00535.00538.00104005610300
2016-11-24542.00547.00540.00547.00102005535800
2016-11-22534.00540.00526.00539.00107005720100
2016-11-21538.00540.00529.00532.001900010163500
2016-11-18543.00544.00535.00537.00154008308500
2016-11-17537.00540.00530.00540.0076004073300
2016-11-16530.00542.00530.00537.001870010032500
2016-11-15521.00527.00521.00527.0096005025800
2016-11-14513.00530.00513.00522.00155008068300
2016-11-11523.00524.00518.00518.00118006137600
2016-11-10519.00525.00517.00520.00170008849300
2016-11-09542.00543.00480.00497.005360027082700
2016-11-08548.00550.00542.00542.00126006865200
2016-11-07559.00563.00540.00551.001960010769400
2016-11-04560.00570.00558.00558.00134007516600
2016-11-02571.00575.00561.00562.002180012316800
2016-11-01590.00590.00575.00579.001880010993400
2016-10-31579.00587.00569.00580.002480014264900
2016-10-28571.00578.00568.00578.00134007680300
2016-10-27563.00570.00560.00569.00163009195100
2016-10-26572.00572.00563.00568.0084004766900
2016-10-25580.00581.00564.00567.00153008709100
2016-10-24570.00579.00561.00574.00144008204600
2016-10-21579.00587.00560.00564.003460019699800
2016-10-20578.00617.00575.00583.00207900122972900
2016-10-19550.00565.00550.00557.0095005282300
2016-10-18563.00572.00549.00550.002700015160000
2016-10-17565.00572.00564.00570.0061003466700
2016-10-14566.00576.00564.00565.0062003519500
2016-10-13565.00577.00565.00573.00163009284600
2016-10-12575.00575.00567.00570.00149008498600
2016-10-11580.00588.00569.00577.001840010675200
2016-10-07588.00591.00570.00578.002630015253100
2016-10-06584.00598.00584.00591.002390014148800
2016-10-05581.00593.00577.00590.002140012494200
2016-10-04556.00595.00556.00580.005220030275600
2016-10-03567.00570.00560.00563.001840010392100
2016-09-30551.00558.00541.00554.002520013889500
2016-09-29554.00557.00549.00552.002790015388800
2016-09-28565.00584.00553.00557.003490019660900
2016-09-27575.00599.00567.00580.008700050271000
2016-09-26599.00599.00572.00578.003930023122700
2016-09-23600.00608.00589.00599.004260025551200
2016-09-21584.00600.00555.00590.004470026117200
2016-09-20597.00625.00577.00584.008690052029300
2016-09-16570.00600.00562.00590.0010110059464600
2016-09-15546.00574.00546.00569.006410035657600
2016-09-14535.00588.00535.00570.0013690077757800
2016-09-13536.00546.00534.00540.002820015247100
2016-09-12544.00544.00530.00537.00147007856600
2016-09-09538.00550.00536.00546.002990016217700
2016-09-08533.00535.00528.00535.00107005694900
2016-09-07530.00534.00521.00531.00176009318400
2016-09-06530.00535.00525.00527.001980010506800
2016-09-05522.00529.00521.00529.00175009188400
2016-09-02519.00522.00515.00522.00135007012200
2016-09-01520.00521.00515.00515.00168008678600
2016-08-31519.00520.00515.00520.00105005442500
2016-08-30518.00523.00515.00519.00126006523900
2016-08-29525.00529.00517.00517.00100005214600
2016-08-26539.00540.00520.00524.002360012452600
2016-08-25532.00545.00532.00540.00172009233200
2016-08-24532.00547.00530.00531.00162008683200
2016-08-23527.00535.00523.00527.0087004603100
2016-08-22519.00553.00519.00527.004390023355400
2016-08-19515.00525.00515.00515.0067003470300
2016-08-18516.00517.00510.00514.00101005184000
2016-08-17516.00520.00516.00516.0098005062300
2016-08-16518.00537.00516.00524.003140016594200
2016-08-15514.00516.00508.00513.00103005276000
2016-08-12519.00525.00509.00515.002390012312500
2016-08-10513.00534.00513.00520.00166008654000
2016-08-09512.00521.00512.00515.00139007153900
2016-08-08518.00523.00518.00519.00104005414400
2016-08-05525.00525.00518.00518.00127006617300
2016-08-04523.00529.00516.00516.004550023661500
2016-08-03542.00549.00525.00536.007870042324900
2016-08-02511.00620.00511.00555.00794700465923900
2016-08-01507.00525.00507.00520.003140016083900
2016-07-29521.00530.00512.00529.002120010981900
2016-07-28520.00523.00515.00516.00185009603200
2016-07-27521.00534.00521.00527.001950010267100
2016-07-26546.00563.00520.00522.005770030872400
2016-07-25561.00564.00540.00540.003910021451600
2016-07-22545.00569.00532.00553.004780026115700
2016-07-21567.00570.00543.00545.007480041382100
2016-07-20560.00564.00550.00561.001920010715800
2016-07-19572.00572.00539.00560.004560025413400
2016-07-15564.00579.00558.00571.004500025472600
2016-07-14563.00570.00556.00564.002770015606400
2016-07-13575.00583.00556.00560.0010190057686800
2016-07-12607.00609.00566.00573.0012660074650700
2016-07-11581.00600.00565.00584.0010020058142500
2016-07-08575.00597.00563.00579.00468000269251200
2016-07-07503.00605.00503.00605.001151800684928900
2016-07-06510.00511.00500.00505.002830014321100
2016-07-05544.00544.00519.00525.002070010874200
2016-07-04512.00543.00507.00540.004680024703400
2016-07-01508.00516.00501.00510.00193009828000
2016-06-30518.00523.00504.00508.00158008083900
2016-06-29505.00525.00495.00508.005090025780200
2016-06-28507.00507.00485.00499.003190016007500
2016-06-27501.00525.00500.00506.003450017643300
2016-06-24569.00571.00471.00490.009170046912300
2016-06-23577.00577.00555.00564.002640014885200
2016-06-22586.00589.00551.00567.002290012972900
2016-06-21589.00598.00571.00586.003660021392800
2016-06-20550.00589.00540.00589.006260035684600
2016-06-17536.00548.00536.00537.003840020742700
2016-06-16559.00569.00526.00539.008220044591600
2016-06-15555.00578.00543.00556.0014080078868200
2016-06-14618.00619.00560.00566.0012110071472200
2016-06-13640.00640.00618.00624.0011880074802200
2016-06-10668.00668.00648.00651.0010340067772800
2016-06-09690.00690.00661.00667.00312600211039200
2016-06-08646.00707.00641.00683.00638700433325800
2016-06-07687.00694.00640.00640.00385800255595800
2016-06-06702.00728.00686.00694.00400100280405400
2016-06-03667.00734.00661.00716.0016752001184649300
2016-06-02647.00755.00642.00670.0036885002593713200
2016-06-01567.00665.00567.00665.001084700711931800
2016-05-31566.00574.00562.00565.003020017149300
2016-05-30561.00572.00560.00567.004020022734800
2016-05-27573.00574.00570.00570.003130017881000
2016-05-26599.00599.00577.00583.002050012029700
2016-05-25600.00600.00590.00597.002140012771800
2016-05-24588.00599.00583.00595.002460014492000
2016-05-23588.00594.00583.00587.002320013631000
2016-05-20589.00589.00567.00582.003300019088400
2016-05-19555.00582.00555.00574.003560020152900
2016-05-18616.00619.00560.00572.0010420061490500
2016-05-17670.00670.00627.00628.0010500067782000
2016-05-16684.00690.00670.00686.003830025954100
2016-05-13696.00696.00679.00679.002560017556500
2016-05-12700.00700.00683.00692.002650018356100
2016-05-11693.00708.00690.00701.002800019525600
2016-05-10680.00694.00680.00691.001550010675000
2016-05-09661.00694.00661.00680.002950019914400
2016-05-06669.00679.00667.00669.00113007578500
2016-05-02672.00686.00665.00669.003070020666300
2016-04-28690.00700.00685.00689.002330016057600
2016-04-27701.00704.00687.00688.001600011083100
2016-04-26711.00714.00682.00686.002660018525900
2016-04-25715.00716.00700.00708.002570018170800
2016-04-22711.00719.00703.00712.003040021562100

   ※ 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