[4847 JQスタンダード] インテリジェント ウェイブ 日足 時系列データ

[4847 JQスタンダード] インテリジェント ウェイブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-29695.00699.00683.00683.007200049787700
2017-06-28708.00709.00684.00685.009900068809200
2017-06-27727.00732.00711.00714.009960071841800
2017-06-26708.00726.00701.00721.0010830077154500
2017-06-23720.00721.00700.00706.009500067375300
2017-06-22711.00728.00703.00717.007380052830600
2017-06-21725.00735.00703.00703.007220051729800
2017-06-20723.00747.00711.00732.0010200074543000
2017-06-19685.00710.00684.00710.0010570073677300
2017-06-16720.00736.00704.00710.009460067821800
2017-06-15704.00742.00694.00735.00186400132796500
2017-06-14730.00740.00712.00716.0012270088642300
2017-06-13755.00755.00721.00730.00188200139115400
2017-06-12755.00780.00755.00755.0010520080456700
2017-06-09789.00789.00758.00768.00200500154996800
2017-06-08744.00789.00737.00778.00309000237813600
2017-06-07711.00775.00705.00758.00474600353987900
2017-06-06735.00735.00701.00702.00290700207331800
2017-06-05777.00780.00731.00739.00712400538240200
2017-06-02742.00742.00707.00742.00600800443323300
2017-06-01632.00656.00627.00642.00201500129508600
2017-05-31610.00625.00607.00622.006450039890600
2017-05-30620.00622.00608.00610.008950054856400
2017-05-29618.00630.00616.00621.005520034388000
2017-05-26643.00645.00619.00627.0011490072603600
2017-05-25620.00650.00616.00649.00226900145142500
2017-05-24613.00622.00602.00621.0013400082017400
2017-05-23621.00638.00615.00615.00250000156270000
2017-05-22580.00619.00575.00613.00257900154527800
2017-05-19588.00590.00578.00580.009630056174900
2017-05-18575.00590.00566.00589.00254800148436200
2017-05-17555.00585.00550.00578.00282900162180000
2017-05-16545.00559.00543.00555.0016820092569600
2017-05-15528.00534.00519.00531.004490023633200
2017-05-12527.00534.00517.00520.005640029537000
2017-05-11529.00533.00521.00525.003640019157600
2017-05-10507.00534.00507.00529.0011630060747600
2017-05-09511.00514.00499.00506.0012160061626800
2017-05-08513.00525.00510.00511.009930051007600
2017-05-02498.00510.00498.00505.006560033071700
2017-05-01496.00505.00496.00502.003860019312600
2017-04-28504.00508.00498.00498.008900044737100
2017-04-27503.00509.00503.00508.00160008101900
2017-04-26510.00510.00502.00505.002970015027200
2017-04-25500.00511.00498.00506.003290016525500
2017-04-24503.00506.00498.00501.003000015034000
2017-04-21500.00507.00500.00500.004690023515800
2017-04-20506.00506.00500.00502.002340011763800
2017-04-19508.00514.00501.00507.003070015500900
2017-04-18510.00515.00504.00509.002480012609400
2017-04-17498.00514.00498.00503.002410012125300
2017-04-14514.00514.00501.00503.003320016826900
2017-04-13486.00514.00486.00514.005320026606700
2017-04-12505.00505.00490.00490.004890024251900
2017-04-11522.00523.00506.00509.003510017972800
2017-04-10503.00529.00496.00520.007810040288800
2017-04-07495.00505.00482.00499.005030024993500
2017-04-06502.00506.00478.00487.008580042338400
2017-04-05507.00515.00504.00508.004060020593800
2017-04-04526.00526.00505.00508.006810035217600
2017-04-03536.00543.00531.00533.006340034054700
2017-03-31543.00550.00530.00536.0011900064113900
2017-03-30524.00541.00524.00535.0010370055236200
2017-03-29510.00530.00505.00530.0014690076745500
2017-03-28511.00520.00499.00504.009050045715100
2017-03-27516.00522.00508.00511.004230021847800
2017-03-24523.00523.00514.00515.005230027044400
2017-03-23524.00530.00515.00519.003690019213600
2017-03-22528.00533.00523.00525.004910025856100
2017-03-21534.00537.00523.00537.004720025065300
2017-03-17565.00567.00523.00536.009200049461800
2017-03-16551.00570.00550.00566.004020022475700
2017-03-15592.00592.00547.00556.008160046603300
2017-03-14593.00599.00585.00596.004720027992800
2017-03-13589.00600.00585.00598.0010260060849200
2017-03-10572.00591.00568.00589.0010900063384800
2017-03-09567.00570.00564.00566.002170012301600
2017-03-08567.00569.00562.00566.00172009747500
2017-03-07567.00575.00556.00565.005230029429000
2017-03-06575.00576.00564.00570.002710015485200
2017-03-03554.00578.00547.00578.0010510059432800
2017-03-02543.00555.00543.00551.002380013079900
2017-03-01555.00556.00540.00548.002950016162600
2017-02-28550.00561.00550.00551.003760020855200
2017-02-27555.00559.00550.00553.003030016791400
2017-02-24547.00567.00547.00559.0010830060308900
2017-02-23540.00545.00531.00542.008340044969800
2017-02-22521.00531.00521.00529.002010010571600
2017-02-21521.00532.00520.00527.00176009274300
2017-02-20519.00522.00517.00521.00116006033100
2017-02-17520.00520.00516.00517.0090004662900
2017-02-16522.00522.00519.00521.002010010463300
2017-02-15520.00524.00518.00521.00177009229600
2017-02-14524.00524.00518.00519.00115005978200
2017-02-13525.00526.00516.00522.002550013310500
2017-02-10527.00530.00525.00525.003550018704000
2017-02-09532.00534.00527.00527.002120011255000
2017-02-08528.00534.00525.00532.002300012186700
2017-02-07520.00526.00520.00525.00126006585500
2017-02-06513.00524.00511.00523.002580013364400
2017-02-03520.00525.00511.00514.002840014713300
2017-02-02540.00540.00520.00520.008210043502000
2017-02-01517.00535.00516.00533.0011640061315900
2017-01-31512.00518.00507.00514.003630018626200
2017-01-30518.00518.00510.00512.003190016415200
2017-01-27506.00515.00498.00513.004560023124800
2017-01-26515.00515.00500.00503.005420027476800
2017-01-25507.00509.00502.00505.002790014085700
2017-01-24505.00505.00500.00502.0071003571500
2017-01-23503.00508.00500.00504.00154007766600
2017-01-20502.00505.00486.00503.002810014011400
2017-01-19505.00506.00500.00503.0079003974100
2017-01-18500.00505.00499.00505.002020010120900
2017-01-17516.00516.00501.00504.002380012077400
2017-01-16513.00527.00505.00516.005450028156600
2017-01-13499.00514.00496.00513.005570028073200
2017-01-12514.00514.00501.00504.003330016887500
2017-01-11515.00517.00509.00515.003090015861500
2017-01-10518.00520.00512.00514.003280016934400
2017-01-06514.00523.00505.00520.0010620054710400
2017-01-05481.00509.00481.00509.009610047835600
2017-01-04475.00489.00469.00489.007760037228000
2016-12-30464.00470.00462.00466.003170014756600
2016-12-29466.00468.00461.00461.00158007343000
2016-12-28460.00466.00446.00463.004340019882300
2016-12-27465.00465.00458.00458.007720035675900
2016-12-26459.00466.00459.00464.002210010207000
2016-12-22466.00471.00460.00462.008030037436100
2016-12-21465.00466.00461.00462.005220024197900
2016-12-20470.00471.00464.00465.003860018015800
2016-12-19467.00472.00465.00472.004720022112400
2016-12-16467.00468.00461.00466.004110019111100
2016-12-15467.00470.00463.00464.002870013353300
2016-12-14464.00470.00462.00466.006820031737600
2016-12-13462.00462.00459.00459.003140014479200
2016-12-12459.00463.00457.00462.004340019989800
2016-12-09465.00465.00457.00459.003380015570400
2016-12-08462.00463.00458.00459.003540016291600
2016-12-07462.00467.00460.00462.003990018432000
2016-12-06470.00474.00461.00462.002930013656000
2016-12-05471.00471.00463.00470.006010028149800
2016-12-02467.00486.00460.00471.0013480063740300
2016-12-01469.00475.00464.00465.004590021596200
2016-11-30461.00468.00457.00466.002790012923600
2016-11-29463.00463.00456.00461.00203009340500
2016-11-28460.00465.00459.00461.004420020363400
2016-11-25471.00472.00459.00462.006740031323500
2016-11-24475.00475.00467.00471.003350015756900
2016-11-22472.00477.00470.00472.002450011581800
2016-11-21471.00475.00470.00474.0089004205400
2016-11-18471.00480.00471.00473.003630017243500
2016-11-17470.00471.00456.00467.004030018854300
2016-11-16465.00467.00455.00465.003920018064800
2016-11-15461.00463.00455.00457.003030013889200
2016-11-14462.00468.00461.00464.00129005989800
2016-11-11473.00474.00453.00462.004000018573300
2016-11-10462.00469.00457.00469.002750012697300
2016-11-09470.00471.00439.00444.005120023178600
2016-11-08474.00510.00465.00466.0013150063473300
2016-11-07460.00478.00460.00469.002600012167200
2016-11-04474.00479.00455.00461.0012460057843000
2016-11-02524.00524.00499.00508.007320037562000
2016-11-01519.00523.00516.00523.0092004785200
2016-10-31524.00524.00514.00520.003810019816700
2016-10-28528.00528.00519.00525.003680019282400
2016-10-27529.00534.00520.00528.003030015972700
2016-10-26518.00532.00516.00528.002460012944800
2016-10-25524.00528.00521.00526.004450023319900
2016-10-24516.00522.00506.00519.003600018508800
2016-10-21527.00527.00507.00511.004350022501900
2016-10-20529.00535.00521.00529.004890025828800
2016-10-19524.00533.00512.00523.0010490055056600
2016-10-18506.00526.00502.00520.008870045709100
2016-10-17504.00506.00495.00505.00198009930400
2016-10-14485.00504.00485.00504.002850014151700
2016-10-13488.00494.00485.00488.002080010177000
2016-10-12494.00494.00485.00486.00133006500200
2016-10-11501.00501.00492.00495.00191009485600
2016-10-07500.00501.00497.00500.00121006037600
2016-10-06504.00506.00499.00499.002890014491400
2016-10-05503.00510.00500.00504.004940024862200
2016-10-04510.00512.00505.00510.003210016344800
2016-10-03520.00522.00515.00515.003390017598900
2016-09-30502.00515.00500.00514.003850019583500
2016-09-29507.00507.00501.00502.00179009022700
2016-09-28507.00512.00503.00503.00165008368200
2016-09-27502.00507.00499.00505.00193009682800
2016-09-26518.00518.00505.00508.002720013904100
2016-09-23510.00519.00506.00519.003460017722200
2016-09-21507.00515.00497.00505.002770013967400
2016-09-20509.00511.00495.00506.002030010227200
2016-09-16514.00514.00505.00509.005960030489400
2016-09-15505.00517.00500.00509.005400027290100
2016-09-14517.00518.00505.00505.002660013555100
2016-09-13523.00523.00515.00521.002090010867200
2016-09-12510.00530.00510.00523.005090026481100
2016-09-09499.00527.00498.00525.0013340068889000
2016-09-08487.00514.00487.00493.009190045903700
2016-09-07470.00487.00470.00487.006340030320900
2016-09-06470.00480.00470.00474.004320020565000
2016-09-05465.00472.00461.00466.003390015819000
2016-09-02460.00463.00456.00457.002340010703600
2016-09-01456.00468.00456.00460.002230010232500
2016-08-31463.00465.00461.00464.0076003515200
2016-08-30462.00465.00461.00463.0078003606700
2016-08-29468.00468.00462.00462.00192008931200
2016-08-26469.00472.00465.00468.00196009169200
2016-08-25475.00478.00472.00472.00186008829100
2016-08-24468.00475.00467.00473.00136006410300
2016-08-23472.00473.00466.00468.00139006534400
2016-08-22465.00475.00465.00470.00183008587300
2016-08-19470.00475.00464.00467.00134006294800
2016-08-18470.00474.00470.00473.00184008679900
2016-08-17474.00475.00468.00470.00187008814600
2016-08-16477.00481.00475.00479.004050019341200
2016-08-15453.00478.00451.00468.002990013963600
2016-08-12448.00456.00446.00453.00200009008200
2016-08-10447.00447.00442.00443.00123005467400
2016-08-09441.00446.00440.00446.00134005926600
2016-08-08447.00449.00440.00440.005430024145700
2016-08-05456.00459.00443.00447.004830021659900
2016-08-04475.00475.00453.00458.005190024274200
2016-08-03447.00466.00447.00462.004390019991600
2016-08-02469.00470.00458.00462.003770017513100
2016-08-01453.00466.00451.00465.002790012783300
2016-07-29475.00480.00444.00465.005650026305800
2016-07-28480.00494.00460.00474.00331200158024100
2016-07-27453.00458.00450.00451.004050018321900
2016-07-26455.00466.00441.00452.004320019451100
2016-07-25466.00476.00450.00462.003360015565700
2016-07-22445.00463.00445.00460.005790026422200
2016-07-21445.00448.00439.00445.003580015870800
2016-07-20432.00443.00431.00437.002630011413800
2016-07-19437.00445.00432.00434.004020017560000
2016-07-15450.00451.00441.00443.003340014928100
2016-07-14440.00448.00440.00444.00198008779100
2016-07-13452.00452.00442.00444.002770012342400
2016-07-12441.00452.00441.00441.003950017538100
2016-07-11440.00450.00427.00440.004150018142800
2016-07-08434.00437.00411.00423.006570027835200
2016-07-07448.00457.00440.00440.003810017022600
2016-07-06458.00466.00446.00452.006930031332300
2016-07-05477.00478.00463.00466.005580026183200
2016-07-04470.00480.00470.00473.003790018027800
2016-07-01469.00479.00463.00474.005710026947100
2016-06-30462.00471.00450.00461.0011020050833200
2016-06-29444.00454.00436.00454.008420037563400
2016-06-28417.00438.00408.00434.005840024716300
2016-06-27401.00438.00401.00427.0013770057863100
2016-06-24472.00475.00382.00413.0016920073616300

   ※ 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