[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 
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
2016-04-21709.00727.00709.00719.003470024945800
2016-04-20706.00722.00700.00709.004180029790400
2016-04-19686.00710.00686.00706.004160029156300
2016-04-18708.00710.00686.00688.003050021276800
2016-04-15704.00724.00701.00720.002400017182400
2016-04-14721.00733.00710.00719.003090022260300
2016-04-13725.00725.00710.00710.002970021277800
2016-04-12698.00727.00698.00700.003550025283000
2016-04-11683.00705.00666.00704.004240028962900
2016-04-08650.00699.00645.00690.005450036628300
2016-04-07670.00694.00658.00670.002460016548300
2016-04-06650.00680.00650.00668.005070033705300
2016-04-05699.00713.00657.00660.006450043632300
2016-04-04740.00746.00708.00708.003860027852900
2016-04-01788.00791.00737.00744.008400063725400
2016-03-31789.00807.00782.00783.003540028050000
2016-03-30800.00808.00783.00785.002560020316400
2016-03-29782.00810.00779.00800.003560028431500
2016-03-28796.00808.00778.00778.003310026146200
2016-03-25815.00815.00789.00800.003140025092400
2016-03-24790.00810.00781.00810.004020031844700
2016-03-23806.00811.00794.00795.002530020299200
2016-03-22780.00827.00780.00805.005970048219500
2016-03-18784.00794.00775.00777.004450034814300
2016-03-17812.00830.00798.00799.004860039463900
2016-03-16815.00835.00806.00806.003810031127900
2016-03-15810.00841.00810.00817.004700038560900
2016-03-14821.00841.00820.00825.005770047839400
2016-03-11813.00825.00780.00810.007060057025900
2016-03-10799.00842.00799.00832.0011350093565200
2016-03-09804.00804.00768.00790.005830045583600
2016-03-08841.00850.00780.00806.00128700104886100
2016-03-07823.00872.00814.00820.009230076240900
2016-03-04760.00843.00755.00810.00179100144668500
2016-03-03727.00780.00727.00763.0011690088987900
2016-03-02734.00749.00724.00724.005650041703300
2016-03-01714.00726.00702.00722.003630025865400
2016-02-29720.00734.00712.00724.002910021024500
2016-02-26731.00744.00712.00714.003810027531500
2016-02-25705.00748.00705.00728.003900028096500
2016-02-24676.00729.00673.00701.009990069245900
2016-02-23741.00764.00716.00716.007610055833500
2016-02-22705.00757.00705.00735.007260052940400
2016-02-19694.00725.00690.00720.0013260093196200
2016-02-18704.00748.00684.00724.0012810091702400
2016-02-17680.00718.00666.00674.009940068062700
2016-02-16654.00719.00651.00690.0012840088957700
2016-02-15667.00684.00644.00664.00171900114423700
2016-02-12666.00697.00613.00627.00212100137346000
2016-02-10780.00790.00730.00756.0010630080380100
2016-02-09782.00800.00770.00773.0010630083138100
2016-02-08799.00845.00781.00839.007670062191600
2016-02-05830.00846.00791.00816.0012070098452000
2016-02-04900.00930.00858.00860.009970087950300
2016-02-03918.00940.00895.00902.00154500141307000
2016-02-02965.001086.00958.00973.00634100634306300
2016-02-01964.001009.00953.001009.00335100332645300
2016-01-29864.00870.00828.00859.00139400118180500
2016-01-28855.00891.00850.00875.005550048702900
2016-01-27866.00893.00860.00864.006400055956700
2016-01-26880.00882.00841.00843.00120000103794400
2016-01-25845.00910.00839.00893.00126300110127100
2016-01-22825.00888.00816.00871.00202400172123700
2016-01-21830.00868.00790.00794.00192900158505700
2016-01-20915.00921.00826.00828.00121500106093300
2016-01-19886.00921.00886.00920.009570086676100
2016-01-18846.00897.00840.00883.00147100127638700
2016-01-15955.001017.00903.00906.00153000145279200
2016-01-14957.00965.00921.00932.00158400148954700
2016-01-131013.001042.00994.00996.00120200121625200
2016-01-121064.001092.00991.00995.00180300185094900
2016-01-08995.001175.00986.001094.00338900363556600
2016-01-071065.001074.001022.001022.00128900134243500
2016-01-061041.001100.001040.001091.00154900165553700
2016-01-051081.001088.001032.001061.00156800166569700
2016-01-041135.001162.001103.001107.00164900185524800
2015-12-301095.001199.001095.001150.00247100286956400
2015-12-291062.001134.001061.001111.00170500187223900
2015-12-281086.001150.001072.001119.00191100212308900
2015-12-251060.001101.001020.001077.00254700269201800
2015-12-241071.001153.001060.001070.00255300277607500
2015-12-221158.001167.001053.001079.00274200300899000
2015-12-211170.001180.001111.001128.00205700234141700
2015-12-181280.001284.001201.001230.00145200181182200
2015-12-171284.001319.001238.001300.00257200329408400
2015-12-161315.001329.001171.001226.00391500482690400
2015-12-151355.001369.001300.001306.00165700220011400
2015-12-141350.001372.001336.001354.00105800142987100
2015-12-111403.001427.001380.001408.00104100145931500
2015-12-101400.001450.001370.001383.00221100309262700
2015-12-091475.001475.001425.001425.00174500252300400
2015-12-081513.001513.001462.001481.00129600192685500
2015-12-071518.001527.001493.001511.00107700162522900
2015-12-041480.001553.001473.001508.00265400398864000
2015-12-031500.001578.001445.001524.008890001336420300
2015-12-021531.001594.001513.001523.00449000693687200
2015-12-011624.001639.001551.001571.0010164001610587500
2015-11-301970.001989.001651.001664.0027339004876137900
2015-11-271780.001942.001724.001892.007310001351871500
2015-11-261720.001775.001700.001769.00275400480532500

   ※ 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