[4800 JQスタンダード] オリコン 日足 時系列データ

[4800 JQスタンダード] オリコン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17322.00324.00314.00319.008670027624400
2017-11-16309.00318.00309.00317.005510017320100
2017-11-15324.00324.00308.00310.0021050066382600
2017-11-14324.00328.00324.00324.004030013122000
2017-11-13331.00332.00323.00323.0010670034921300
2017-11-10332.00336.00331.00336.008380027970800
2017-11-09335.00337.00332.00335.009110030505100
2017-11-08340.00340.00330.00335.0018640062338400
2017-11-07337.00356.00334.00340.00823900281074100
2017-11-06370.00373.00360.00361.008900032423100
2017-11-02375.00375.00368.00368.00252009345500
2017-11-01376.00377.00370.00373.004870018160000
2017-10-31372.00376.00370.00376.005040018827500
2017-10-30371.00377.00371.00374.009980037263000
2017-10-27368.00371.00367.00371.003860014257200
2017-10-26364.00371.00364.00367.004290015764900
2017-10-25369.00372.00364.00364.0010180037434700
2017-10-24364.00370.00355.00370.0017230062686500
2017-10-23366.00368.00363.00368.008770032085900
2017-10-20358.00370.00356.00366.0010800039340900
2017-10-19360.00365.00358.00361.007680027693800
2017-10-18365.00366.00356.00358.008050029000500
2017-10-17367.00368.00350.00362.0011510041605200
2017-10-16372.00372.00364.00368.008700032033800
2017-10-13382.00385.00360.00368.0025970095944300
2017-10-12382.00388.00378.00382.0010550040384100
2017-10-11396.00396.00381.00381.0015870061382400
2017-10-10396.00403.00388.00397.0012920051287100
2017-10-06407.00410.00393.00396.00306500122316400
2017-10-05386.00422.00386.00413.00659700270051900
2017-10-04392.00392.00384.00389.009390036403700
2017-10-03397.00401.00388.00391.0014750058025500
2017-10-02380.00401.00380.00396.00363900142797700
2017-09-29380.00382.00377.00380.005930022515100
2017-09-28377.00382.00375.00382.007850029680800
2017-09-27372.00377.00368.00375.005040018784500
2017-09-26378.00382.00367.00370.009630035995900
2017-09-25377.00385.00377.00378.009210035110300
2017-09-22380.00385.00371.00380.0021760082197500
2017-09-21377.00385.00377.00382.0020970080179800
2017-09-20377.00388.00373.00377.00426900162702500
2017-09-19372.00380.00366.00380.0022260083018900
2017-09-15358.00366.00354.00364.0014760053241100
2017-09-14376.00379.00357.00357.00318000116955000
2017-09-13356.00383.00356.00377.00613900228191400
2017-09-12359.00361.00353.00357.0016210058078500
2017-09-11342.00354.00340.00354.0018650064900700
2017-09-08350.00354.00333.00335.00444300150921900
2017-09-07347.00364.00345.00352.0024280086105800
2017-09-06342.00354.00341.00346.0013910048400100
2017-09-05374.00374.00339.00345.00417000147091300
2017-09-04373.00379.00357.00367.00608800223061300
2017-09-01388.00393.00388.00389.0012790049978000
2017-08-31381.00391.00381.00388.00291300112674600
2017-08-30376.00382.00372.00378.0010780040720400
2017-08-29372.00378.00369.00374.008180030488700
2017-08-28359.00375.00359.00372.0016840061980600
2017-08-25358.00360.00356.00356.005000017910000
2017-08-24355.00361.00355.00358.00263009423200
2017-08-23360.00360.00355.00356.006050021653800
2017-08-22353.00368.00353.00359.0010560038006200
2017-08-21355.00357.00352.00356.005710020212600
2017-08-18355.00360.00351.00353.007940028150700
2017-08-17363.00366.00359.00359.006790024566200
2017-08-16355.00372.00354.00363.0023860086947800
2017-08-15346.00354.00346.00353.009710034106700
2017-08-14344.00348.00341.00345.008390028894400
2017-08-10352.00358.00350.00351.0017090060357000
2017-08-09357.00361.00350.00352.0024500086983700
2017-08-08373.00377.00354.00355.00933600340717800
2017-08-07390.00393.00382.00393.0023750092009200
2017-08-04376.00410.00372.00392.00867400338559000
2017-08-03380.00380.00369.00376.0023870089120900
2017-08-02383.00391.00372.00381.00474700181976600
2017-08-01362.00385.00355.00380.001083100402995100
2017-07-31350.00385.00347.00357.00904000331616100
2017-07-28356.00362.00343.00344.0021860076514000
2017-07-27355.00362.00347.00355.0025490090409100
2017-07-26338.00379.00337.00354.001722000619800600
2017-07-25336.00338.00334.00335.00269009042300
2017-07-24335.00337.00329.00337.005970019912200
2017-07-21333.00336.00330.00333.003600011961300
2017-07-20337.00341.00332.00334.009500031926800
2017-07-19342.00342.00333.00335.004560015352000
2017-07-18343.00345.00338.00342.007930027096500
2017-07-14338.00345.00335.00342.006540022212000
2017-07-13348.00348.00339.00340.007960027370400
2017-07-12343.00348.00337.00348.0017540060254300
2017-07-11342.00351.00338.00343.00562700194108300
2017-07-10319.00341.00318.00341.00417000139003100
2017-07-07317.00319.00314.00317.005320016817600
2017-07-06312.00320.00308.00313.008260026025200
2017-07-05312.00315.00308.00312.003590011163300
2017-07-04321.00321.00311.00311.007660024263700
2017-07-03319.00320.00313.00318.005740018217400
2017-06-30308.00319.00304.00319.009520029610600
2017-06-29310.00312.00308.00310.005270016322700
2017-06-28318.00319.00307.00307.0014150044171200
2017-06-27323.00324.00318.00321.0012630040721100
2017-06-26315.00323.00313.00318.005610017853200
2017-06-23316.00320.00309.00310.0016910053211400
2017-06-22326.00328.00322.00322.005790018784700
2017-06-21328.00331.00321.00327.009680031522100
2017-06-20330.00336.00328.00329.007340024362800
2017-06-19333.00333.00328.00328.008110026757900
2017-06-16338.00338.00333.00333.004390014735500
2017-06-15340.00343.00334.00337.0013180044510600
2017-06-14350.00350.00339.00340.0010040034612300
2017-06-13346.00351.00345.00348.008220028681800
2017-06-12342.00354.00342.00347.0019830069251700
2017-06-09337.00350.00333.00350.00304400104661300
2017-06-08335.00340.00332.00336.0014160047682300
2017-06-07328.00336.00326.00336.008570028365700
2017-06-06340.00340.00330.00330.0013050043642700
2017-06-05331.00341.00330.00341.0018100061004100
2017-06-02334.00335.00329.00330.0010450034594700
2017-06-01333.00335.00328.00335.0019030063191800
2017-05-31336.00340.00329.00329.0018670061999000
2017-05-30336.00343.00331.00340.0011430038586900
2017-05-29331.00340.00330.00337.0017260058063200
2017-05-26335.00353.00330.00332.00813700277501400
2017-05-25330.00337.00329.00335.0018090060123600
2017-05-24322.00335.00320.00329.0026190086140400
2017-05-23325.00325.00315.00318.0015450049430900
2017-05-22326.00328.00318.00323.0015150048813900
2017-05-19317.00334.00314.00319.00504600163078000
2017-05-18317.00322.00309.00311.00380900120148200
2017-05-17332.00334.00323.00328.0028380092929400
2017-05-16338.00343.00333.00337.00319100107751400
2017-05-15325.00348.00321.00341.00827900279747700
2017-05-12325.00340.00315.00326.001509900495522000
2017-05-11312.00341.00304.00329.0036425001190316700
2017-05-10290.00294.00287.00293.009630027977300
2017-05-09298.00298.00288.00289.0012500036541000
2017-05-08291.00297.00290.00295.0017070050145300
2017-05-02286.00295.00285.00290.0022950066655600
2017-05-01289.00294.00286.00290.0034240099019100
2017-04-28282.00322.00279.00284.0048466001462170900
2017-04-27291.00295.00278.00283.00836000237805300
2017-04-26260.00270.00259.00270.0014640038746400
2017-04-25254.00260.00254.00259.005770014879000
2017-04-24255.00258.00253.00256.007160018294800
2017-04-21259.00259.00254.00256.008490021745600
2017-04-20257.00267.00255.00257.0022410058263500
2017-04-19253.00260.00251.00260.0020350051933400
2017-04-18251.00256.00248.00255.00801800201917500
2017-04-17223.00305.00223.00259.0069902001882836600
2017-04-14233.00237.00230.00230.005040011742900
2017-04-13235.00237.00230.00234.00413009678600
2017-04-12246.00246.00228.00236.0019270045505100
2017-04-11250.00250.00246.00246.006540016201700
2017-04-10254.00255.00248.00251.005190013055100
2017-04-07260.00260.00253.00254.00388009927500
2017-04-06261.00263.00257.00258.0011900030907100
2017-04-05261.00265.00257.00263.005500014312600
2017-04-04271.00271.00259.00260.009890026081200
2017-04-03273.00274.00270.00270.004700012774700
2017-03-31276.00277.00274.00276.005310014624800
2017-03-30276.00278.00275.00276.00287007926900
2017-03-29281.00281.00274.00276.008070022365000
2017-03-28281.00284.00281.00284.0015010042461300
2017-03-27284.00284.00281.00281.004200011870300
2017-03-24282.00285.00280.00284.00259007307200
2017-03-23280.00282.00279.00282.00277007775200
2017-03-22285.00286.00279.00280.005120014437900
2017-03-21289.00292.00285.00286.006930019961500
2017-03-17283.00289.00282.00287.0011190031904100
2017-03-16278.00281.00277.00280.005840016278400
2017-03-15283.00283.00277.00278.005850016359500
2017-03-14282.00283.00280.00281.00342009628400
2017-03-13284.00284.00281.00281.00230006496300
2017-03-10282.00284.00282.00282.00158004474000
2017-03-09285.00287.00282.00282.00330009356800
2017-03-08283.00285.00281.00284.004810013599400
2017-03-07283.00285.00280.00282.005480015467100
2017-03-06285.00287.00281.00281.005270014947000
2017-03-03292.00292.00284.00284.008590024743000
2017-03-02293.00293.00289.00291.00278008077200
2017-03-01290.00293.00287.00293.004200012157500
2017-02-28290.00290.00286.00289.00316009100500
2017-02-27292.00292.00287.00288.00247007134800
2017-02-24291.00294.00289.00291.00331009616100
2017-02-23293.00293.00288.00290.004040011742500
2017-02-22295.00297.00290.00293.004200012293600
2017-02-21295.00297.00294.00295.00296008745100
2017-02-20291.00296.00291.00296.00200005885400
2017-02-17294.00294.00291.00291.00134003925500
2017-02-16291.00299.00290.00294.007870023210500
2017-02-15292.00294.00284.00289.008670025077100
2017-02-14295.00295.00292.00293.00323009458400
2017-02-13293.00298.00293.00296.003850011363500
2017-02-10292.00295.00290.00293.003440010053900
2017-02-09299.00302.00288.00292.0010920032408800
2017-02-08292.00299.00288.00299.009050026665900
2017-02-07296.00298.00291.00293.0015120044412700
2017-02-06290.00290.00284.00289.005740016513100
2017-02-03285.00287.00283.00287.00190005423400
2017-02-02291.00293.00283.00283.008420024251400
2017-02-01293.00295.00287.00293.006120017778400
2017-01-31295.00296.00289.00295.007930023239900
2017-01-30290.00298.00286.00296.0012250036016800
2017-01-27286.00297.00285.00290.0021510062714300
2017-01-26285.00286.00282.00285.006020017099600
2017-01-25281.00287.00279.00282.009530027023000
2017-01-24279.00281.00278.00279.00270007536900
2017-01-23279.00283.00275.00282.005280014767700
2017-01-20276.00279.00276.00277.00242006708200
2017-01-19279.00281.00277.00278.00288008016700
2017-01-18281.00282.00276.00278.00292008137000
2017-01-17276.00282.00274.00282.005390015022000
2017-01-16281.00282.00276.00276.005110014242700
2017-01-13278.00281.00278.00281.00324009059000
2017-01-12282.00283.00279.00279.005130014415900
2017-01-11282.00282.00279.00280.00262007350100
2017-01-10283.00283.00277.00282.007390020694700
2017-01-06282.00284.00279.00283.005970016861600
2017-01-05276.00283.00276.00283.007660021495100
2017-01-04272.00280.00272.00276.009730026829500
2016-12-30271.00275.00271.00273.004740012951900
2016-12-29276.00276.00272.00273.005170014148700
2016-12-28275.00280.00274.00275.006150017044100
2016-12-27284.00284.00271.00275.0011650032265200
2016-12-26276.00288.00276.00281.0023480066430300
2016-12-22271.00287.00271.00274.0030400084160200
2016-12-21269.00270.00266.00269.0012960034856200
2016-12-20270.00270.00264.00270.0010430027873500
2016-12-19270.00270.00267.00269.006010016141500
2016-12-16271.00271.00269.00270.005680015334000
2016-12-15270.00273.00270.00272.006850018598000
2016-12-14274.00274.00268.00272.0010300027942900
2016-12-13272.00274.00269.00272.007500020323300
2016-12-12269.00276.00268.00270.0011860032148300
2016-12-09277.00277.00268.00268.0013590036913000
2016-12-08278.00283.00275.00275.0010710029746800
2016-12-07278.00280.00274.00277.008620023856600
2016-12-06278.00281.00277.00277.006860019103100
2016-12-05274.00279.00273.00276.0011710032172200
2016-12-02281.00286.00278.00278.0029350082037700
2016-12-01297.00297.00286.00287.00395500115384900
2016-11-30304.00306.00296.00299.00419600125809200
2016-11-29301.00324.00297.00304.00901500280232300
2016-11-28304.00309.00296.00304.00357100107102300
2016-11-25320.00327.00298.00302.00702400219053700
2016-11-24302.00322.00302.00317.001534400484296900
2016-11-22304.00305.00292.00303.00441700132009300
2016-11-21308.00314.00305.00309.00357600110642900
2016-11-18302.00312.00297.00311.00812100247988500
2016-11-17280.00308.00275.00308.00912200267850500
2016-11-16282.00286.00268.00279.0028380078904000
2016-11-15269.00281.00262.00280.0027540075325200

   ※ 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