[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 
2017-03-30276.00278.00275.00276.00287007926900
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
2016-11-14262.00272.00261.00268.0012830034255600
2016-11-11270.00273.00257.00260.0016520043398100
2016-11-10263.00269.00261.00267.0021430056785000
2016-11-09272.00278.00244.00252.00680700176041500
2016-11-08281.00302.00272.00275.002277400658439700
2016-11-07276.00283.00264.00273.00369400101186800
2016-11-04275.00278.00270.00272.0022010060219600
2016-11-02278.00283.00273.00278.00389900108312100
2016-11-01289.00291.00275.00283.00593900167885200
2016-10-31284.00304.00280.00294.001395700408077700
2016-10-28282.00285.00278.00278.0032120090376700
2016-10-27280.00289.00278.00280.00503000142063300
2016-10-26274.00285.00272.00278.00618200172147400
2016-10-25283.00284.00273.00275.00450200124573200
2016-10-24289.00295.00279.00280.001010800289785100
2016-10-21299.00299.00275.00275.001224700350859100
2016-10-20301.00310.00296.00299.001319100398978400
2016-10-19300.00308.00292.00300.002253000674958900
2016-10-18316.00317.00291.00297.0034912001058760700
2016-10-17323.00379.00313.00313.00203702007085619800
2016-10-14319.00343.00298.00307.0053099001678908300
2016-10-13357.00377.00317.00322.00272380009455156900
2016-10-12337.00369.00316.00365.005527330019058842000
2016-10-11247.00289.00245.00289.00754600201851000
2016-10-07209.00210.00208.00209.00180003763800
2016-10-06208.00210.00208.00210.00105002191900
2016-10-05208.00209.00203.00207.00365007517300
2016-10-04210.00210.00207.00207.0091001894900
2016-10-03208.00210.00207.00209.0070001461400
2016-09-30209.00211.00207.00207.00187003904100
2016-09-29209.00211.00208.00208.00204004282300
2016-09-28209.00209.00207.00209.0063001315200
2016-09-27206.00208.00206.00208.00119002459300
2016-09-26208.00209.00205.00209.00173003592900
2016-09-23208.00209.00207.00209.00155003219900
2016-09-21208.00209.00206.00208.00132002734300
2016-09-20208.00210.00208.00209.004200876900
2016-09-16209.00210.00208.00208.00117002445100
2016-09-15207.00208.00207.00208.00257005339900
2016-09-14207.00209.00207.00207.00130002696500
2016-09-13206.00208.00205.00208.00140002901900
2016-09-12206.00206.00205.00205.00218004472800
2016-09-09207.00209.00206.00208.00155003222500
2016-09-08208.00210.00207.00208.00189003933500
2016-09-07209.00209.00207.00208.00221004602600
2016-09-06208.00208.00207.00208.0078001616200
2016-09-05206.00209.00206.00208.00192003987400
2016-09-02205.00206.00205.00206.00125002568900
2016-09-01205.00206.00204.00205.00152003117100
2016-08-31210.00210.00200.00204.0015340031058600
2016-08-30213.00214.00204.00210.0010130021123600
2016-08-29213.00216.00213.00215.00132002829800
2016-08-26214.00214.00211.00212.0061001295100
2016-08-25213.00213.00211.00213.002800593000
2016-08-24211.00213.00211.00213.0085001798700
2016-08-23211.00212.00211.00211.00202004264400
2016-08-22212.00215.00212.00213.0082001751700
2016-08-19211.00214.00210.00213.008810018669300
2016-08-18215.00216.00213.00213.004300923200
2016-08-17215.00217.00214.00216.0087001876100
2016-08-16216.00217.00214.00214.00218004681100
2016-08-15215.00220.00212.00216.00218004695700
2016-08-12218.00218.00210.00216.00358007568800
2016-08-10216.00219.00215.00219.00285006199900
2016-08-09214.00215.00213.00214.0081001733900
2016-08-08214.00218.00210.00213.00243005198500
2016-08-05212.00216.00212.00216.00180003828600
2016-08-04217.00218.00214.00216.00225004838800
2016-08-03216.00216.00215.00215.0099002133000
2016-08-02218.00219.00216.00218.0082001786200
2016-08-01218.00219.00216.00218.0091001979100
2016-07-29219.00220.00217.00220.0077001682000
2016-07-28220.00220.00218.00219.00147003212400
2016-07-27220.00221.00218.00220.0065001426600
2016-07-26222.00222.00219.00220.00136002999700
2016-07-25222.00222.00219.00221.0078001721800
2016-07-22221.00222.00220.00220.00190004195300
2016-07-21221.00224.00220.00221.00236005244800
2016-07-20219.00221.00219.00219.0088001932000
2016-07-19220.00222.00217.00220.00121002666900
2016-07-15220.00223.00215.00220.00367008014800
2016-07-14221.00223.00220.00220.0051001128400
2016-07-13220.00224.00219.00220.00254005620600
2016-07-12217.00222.00217.00219.00318006975400
2016-07-11216.00216.00215.00216.0064001380400
2016-07-08216.00217.00212.00214.00139002989100
2016-07-07213.00216.00213.00216.002200471700
2016-07-06217.00217.00212.00213.00100002144400
2016-07-05218.00218.00215.00217.003000649600
2016-07-04216.00218.00213.00218.00100002157800
2016-07-01218.00218.00216.00217.0053001150800
2016-06-30214.00219.00214.00218.0097002107400
2016-06-29213.00215.00211.00215.00249005313100
2016-06-28208.00211.00206.00211.0077001599600
2016-06-27208.00211.00207.00207.00176003668200
2016-06-24227.00227.00207.00207.00430009241700
2016-06-23222.00223.00221.00223.00244005419900
2016-06-22226.00226.00223.00223.0096002149500
2016-06-21227.00227.00223.00226.00138003106400
2016-06-20225.00228.00223.00226.00378008514300
2016-06-17221.00225.00219.00225.006370014146200
2016-06-16225.00225.00220.00222.00254005650600
2016-06-15220.00224.00220.00223.00226005010600
2016-06-14228.00228.00222.00222.004480010066700
2016-06-13230.00231.00228.00228.00414009475900
2016-06-10231.00235.00231.00232.00271006322000
2016-06-09236.00236.00229.00230.006130014225600
2016-06-08231.00250.00231.00238.0024740059365200
2016-06-07228.00231.00228.00230.00139003190300
2016-06-06225.00229.00225.00228.00331007496800
2016-06-03224.00226.00224.00226.00265005953700
2016-06-02227.00227.00225.00225.00137003103100
2016-06-01227.00230.00226.00227.00208004737800
2016-05-31227.00230.00226.00227.005170011783600
2016-05-30228.00228.00226.00228.00350007961100
2016-05-27227.00230.00226.00228.00374008510700
2016-05-26228.00232.00222.00226.0012850029149300
2016-05-25231.00233.00229.00230.00314007260900
2016-05-24232.00234.00231.00231.00296006867600
2016-05-23233.00237.00233.00235.007890018485200
2016-05-20228.00233.00226.00231.006600015152600
2016-05-19236.00236.00226.00228.0035440081623900
2016-05-18244.00262.00234.00237.003260200805395400
2016-05-17212.00213.00211.00212.0051001081400
2016-05-16212.00214.00209.00212.00163003441000
2016-05-13213.00214.00212.00212.0063001341100
2016-05-12215.00215.00213.00214.0053001131900
2016-05-11216.00216.00214.00215.0096002056500
2016-05-10214.00216.00212.00214.00134002867900
2016-05-09212.00219.00212.00215.0088001883100
2016-05-06216.00217.00211.00213.0057001218700
2016-05-02212.00213.00209.00213.0083001757500
2016-04-28218.00222.00215.00215.00182003971500
2016-04-27216.00219.00215.00219.0061001324600
2016-04-26222.00222.00215.00215.00149003253700
2016-04-25218.00224.00218.00221.00193004251200
2016-04-22218.00218.00216.00217.0091001971300
2016-04-21214.00218.00214.00218.00298006433900
2016-04-20213.00214.00213.00213.0070001494700
2016-04-19211.00212.00211.00212.0054001140900
2016-04-18210.00212.00209.00210.00124002604500
2016-04-15214.00215.00212.00215.00108002303100
2016-04-14214.00215.00213.00214.00168003587200
2016-04-13211.00214.00210.00212.00111002347900
2016-04-12209.00212.00209.00211.0051001074700
2016-04-11209.00210.00208.00210.0050001043100
2016-04-08204.00208.00200.00208.00186003767700
2016-04-07210.00210.00205.00206.0054001118400
2016-04-06209.00209.00206.00206.00167003467700
2016-04-05214.00214.00206.00209.00133002779000
2016-04-04215.00215.00211.00215.00224004786500
2016-04-01223.00223.00215.00215.00247005365600
2016-03-31221.00223.00220.00222.0052001149700
2016-03-30223.00224.00220.00220.00192004266200
2016-03-29223.00225.00222.00223.00225005032300
2016-03-28230.00233.00229.00230.005800013382100
2016-03-25229.00230.00228.00229.00171003918200
2016-03-24230.00230.00228.00229.00248005696800

   ※ 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