[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 
2017-12-15655.00673.00644.00673.00224400148290900
2017-12-14650.00664.00650.00658.009330061108700
2017-12-13663.00665.00649.00652.0014860096949200
2017-12-12672.00677.00656.00661.0012570083760000
2017-12-11668.00683.00661.00674.0010370069652500
2017-12-08658.00674.00658.00667.0013090087107300
2017-12-07641.00660.00641.00656.0010110065871200
2017-12-06651.00660.00638.00642.00199200129525300
2017-12-05675.00677.00651.00654.00223900147691500
2017-12-04680.00706.00676.00677.00309300212957100
2017-12-01690.00691.00679.00681.009660066189800
2017-11-30691.00693.00674.00690.0012930088412000
2017-11-29697.00701.00692.00692.006060042183600
2017-11-28704.00708.00693.00695.0010320072174200
2017-11-27708.00713.00689.00710.00172200120835300
2017-11-24721.00721.00703.00709.0012820091166900
2017-11-22702.00720.00696.00719.00187200132757200
2017-11-21693.00703.00682.00702.00149400103594700
2017-11-20670.00691.00670.00689.0011100075831300
2017-11-17680.00685.00666.00675.0011010074342000
2017-11-16656.00678.00652.00673.00170200113247500
2017-11-15685.00693.00645.00659.00375600249696700
2017-11-14708.00710.00676.00679.00363600251678700
2017-11-13729.00729.00707.00708.0010170072614100
2017-11-10711.00723.00705.00722.00140300100250500
2017-11-09726.00736.00702.00713.00232100166865100
2017-11-08706.00724.00706.00721.00173300123738500
2017-11-07733.00733.00708.00712.00235600169242100
2017-11-06761.00767.00729.00732.00408900305382000
2017-11-02748.00749.00727.00731.00182000133674400
2017-11-01727.00757.00727.00742.00443000330312600
2017-10-31730.00730.00708.00723.0012350088855000
2017-10-30722.00734.00719.00721.00156800113576300
2017-10-27714.00719.00709.00719.009400067133700
2017-10-26710.00712.00697.00709.00181200127590800
2017-10-25728.00729.00703.00710.00246800176012800
2017-10-24727.00735.00712.00725.00281600203843600
2017-10-23714.00729.00703.00720.00227500163149400
2017-10-20709.00723.00706.00709.0013370095310200
2017-10-19720.00726.00707.00711.00223500159579200
2017-10-18736.00738.00713.00722.00232900168205700
2017-10-17742.00744.00720.00727.00360200262516000
2017-10-16770.00774.00734.00740.00387300289635200
2017-10-13777.00805.00761.00767.00627700489307800
2017-10-12782.00786.00757.00777.00311600239414900
2017-10-11801.00807.00766.00779.00276200217002700
2017-10-10818.00818.00795.00806.00305800246078000
2017-10-06819.00825.00785.00790.00572400457823100
2017-10-05817.00836.00802.00828.00359700294585200
2017-10-04848.00877.00819.00822.00684500578051900
2017-10-03865.00892.00810.00855.0013701001164861400
2017-10-02932.00932.00828.00844.0041745003675984400
2017-09-29702.00797.00702.00797.00611800472189100
2017-09-28700.00704.00696.00697.00167700117367800
2017-09-27696.00710.00691.00692.0012160084919300
2017-09-26706.00716.00688.00691.00208800145716200
2017-09-25716.00721.00701.00710.00290000205979600
2017-09-22749.00749.00713.00726.00149900109019800
2017-09-21750.00761.00748.00751.005980045060900
2017-09-20760.00762.00750.00750.0011270084880600
2017-09-19760.00776.00752.00766.0010930083390800
2017-09-15720.00756.00720.00747.0012620093686100
2017-09-14760.00763.00714.00728.00294100216497300
2017-09-13760.00772.00756.00759.009160069702100
2017-09-12746.00767.00731.00745.00162700121695200
2017-09-11717.00741.00708.00735.00159500116548300
2017-09-08687.00707.00686.00704.0011880082808900
2017-09-07716.00725.00682.00695.00145300101935500
2017-09-06667.00721.00661.00701.00289900198558900
2017-09-05760.00777.00678.00703.00403100288605200
2017-09-04780.00786.00718.00760.00347900263196900
2017-09-01799.00799.00761.00787.00240300188420200
2017-08-31779.00799.00778.00792.00218000172010500
2017-08-30771.00786.00751.00784.00320000246960200
2017-08-29741.00763.00730.00763.00257200192988000
2017-08-28720.00746.00720.00746.00145500107163700
2017-08-25716.00733.00711.00721.00143800103946900
2017-08-24724.00724.00704.00710.00240400171254000
2017-08-23699.00726.00693.00699.00240400169775000
2017-08-22680.00695.00675.00689.0010890074860100
2017-08-21696.00706.00672.00683.00224500154629900
2017-08-18674.00708.00666.00692.00634400437333100
2017-08-17624.00720.00621.00691.001129500771843200
2017-08-16604.00624.00597.00624.0010050061403000
2017-08-15605.00606.00582.00598.0012130072461300
2017-08-14570.00608.00570.00596.0016240096189900
2017-08-10584.00593.00561.00569.00242900139462900
2017-08-09611.00616.00592.00599.0010160061148700
2017-08-08611.00618.00606.00613.007720047235800
2017-08-07625.00627.00610.00612.007090043616100
2017-08-04618.00627.00612.00622.0012210075513500
2017-08-03655.00668.00631.00631.00405200263308800
2017-08-02684.00716.00684.00707.009780068655200
2017-08-01700.00704.00661.00689.009400064303000
2017-07-31713.00717.00700.00704.003500024734900
2017-07-28728.00746.00694.00713.008200058730000
2017-07-27743.00747.00731.00733.004460032859300
2017-07-26739.00747.00732.00747.005500040770600
2017-07-25745.00745.00731.00738.005140038002900
2017-07-24707.00732.00705.00730.0010220074078700
2017-07-21720.00727.00707.00709.008170058454600
2017-07-20699.00724.00695.00720.0011640082966600
2017-07-19691.00705.00688.00693.005590038970200
2017-07-18700.00702.00689.00691.003740025926700
2017-07-14695.00709.00694.00702.003630025445800
2017-07-13700.00717.00687.00691.006710047139000
2017-07-12691.00695.00685.00695.003720025671400
2017-07-11685.00693.00683.00685.003550024412100
2017-07-10697.00697.00684.00687.002300015829500
2017-07-07685.00692.00681.00687.004370029905500
2017-07-06700.00707.00687.00690.007530052337700
2017-07-05683.00775.00678.00707.00225900163219600
2017-07-04674.00697.00668.00683.00208700142640100
2017-07-03685.00686.00663.00666.0012670085055400
2017-06-30680.00691.00657.00691.006580044643200
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

   ※ 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