[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 
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
2016-06-23447.00448.00430.00440.006410028211300
2016-06-22467.00468.00446.00455.005380024507900
2016-06-21464.00474.00456.00467.007310034140200
2016-06-20438.00469.00436.00457.0013040059221600
2016-06-17453.00464.00445.00446.006400028914800
2016-06-16491.00492.00443.00444.0011890054994500
2016-06-15481.00504.00479.00489.0010110049422300
2016-06-14521.00523.00483.00490.00204800102105700
2016-06-13550.00554.00531.00532.0013570073313800
2016-06-10555.00556.00547.00551.004190023124200
2016-06-09548.00566.00544.00550.009210050713000
2016-06-08570.00570.00551.00554.009740054543500
2016-06-07569.00581.00566.00571.00220600126560600
2016-06-06544.00569.00535.00560.00247200137435000
2016-06-03524.00548.00524.00546.008000043268400
2016-06-02538.00544.00523.00526.007780041306000
2016-06-01539.00554.00536.00536.009790053200200
2016-05-31563.00566.00546.00549.00189400105960300
2016-05-30534.00555.00529.00546.00185000100613700
2016-05-27550.00555.00527.00535.00190200102787100
2016-05-26513.00556.00511.00540.00284200153025000
2016-05-25520.00521.00511.00511.003530018211800
2016-05-24524.00525.00511.00514.004250021959600
2016-05-23512.00522.00512.00522.007570039256700
2016-05-20500.00509.00498.00505.002520012691800
2016-05-19478.00499.00478.00497.006120029774700
2016-05-18511.00516.00486.00486.007490037291600
2016-05-17511.00517.00509.00513.004970025469500
2016-05-16528.00533.00509.00509.007990041670800
2016-05-13529.00541.00514.00535.008950047316800
2016-05-12525.00535.00525.00530.007440039418900
2016-05-11525.00541.00521.00539.0015350081801700
2016-05-10531.00533.00511.00518.0018880098977700
2016-05-09507.00519.00501.00519.0011660059914300
2016-05-06480.00505.00480.00494.008700043274800
2016-05-02477.00486.00474.00482.003330015976200
2016-04-28494.00496.00479.00487.006650032425400
2016-04-27503.00503.00486.00496.002890014256300
2016-04-26510.00510.00484.00496.008340041464800
2016-04-25495.00515.00495.00510.0013400067758300
2016-04-22490.00497.00483.00487.004590022437400
2016-04-21474.00493.00474.00490.009570046485100
2016-04-20472.00481.00467.00471.005220024745200
2016-04-19466.00474.00466.00469.003410016027200
2016-04-18475.00478.00455.00463.007360034284500
2016-04-15494.00495.00481.00488.005460026617200
2016-04-14489.00499.00480.00497.006850033580500
2016-04-13480.00492.00479.00483.003300016057400
2016-04-12483.00489.00475.00477.002910014009100
2016-04-11476.00488.00465.00483.004990023682400
2016-04-08450.00487.00450.00484.005090023876100
2016-04-07455.00474.00451.00462.005270024385100
2016-04-06443.00464.00443.00457.007470033872800
2016-04-05496.00496.00432.00453.0018700086913100
2016-04-04510.00512.00497.00501.006260031501100
2016-04-01536.00536.00505.00506.0015890081879700
2016-03-31530.00545.00519.00530.00199600105853300
2016-03-30517.00536.00514.00522.00328700172353100
2016-03-29467.00514.00465.00512.00229400113724300
2016-03-28467.00474.00461.00464.002760012890300
2016-03-25484.00484.00470.00470.004500021391800
2016-03-24483.00490.00477.00484.003300015920600
2016-03-23493.00493.00480.00484.003490016942700
2016-03-22474.00496.00474.00493.008880043107600
2016-03-18474.00484.00464.00471.006820032086100
2016-03-17490.00504.00470.00477.009730047403500
2016-03-16472.00510.00472.00488.00277300136338100
2016-03-15461.00473.00455.00472.0010050046583900
2016-03-14468.00476.00463.00465.006560030743200
2016-03-11471.00474.00460.00466.009950046572700
2016-03-10469.00481.00451.00475.00251000116626300
2016-03-09425.00483.00421.00477.00726900334610800
2016-03-08425.00428.00401.00422.007100029609500
2016-03-07427.00433.00419.00428.008450036142800
2016-03-04409.00426.00405.00425.009430039272200
2016-03-03403.00410.00394.00406.005040020370300
2016-03-02406.00409.00393.00403.008530034363400
2016-03-01395.00403.00394.00397.002910011567800
2016-02-29418.00418.00400.00403.007490030453100
2016-02-26422.00430.00401.00410.0012330051266900
2016-02-25399.00412.00390.00410.0010730043020200
2016-02-24376.00398.00375.00385.007920030671600
2016-02-23390.00393.00375.00387.005870022565200
2016-02-22376.00393.00372.00382.007580028955500
2016-02-19365.00379.00354.00371.006510023678800
2016-02-18355.00383.00355.00371.0013190048606000
2016-02-17353.00357.00339.00343.008920031246700
2016-02-16340.00365.00340.00345.006600023259700
2016-02-15332.00351.00327.00338.0011880040261900
2016-02-12315.00345.00315.00317.0016030051946200
2016-02-10385.00393.00348.00363.0010180037112400
2016-02-09396.00405.00379.00379.009190035940500
2016-02-08406.00427.00400.00416.007550031075600
2016-02-05432.00437.00400.00418.0012430051733300
2016-02-04458.00470.00443.00445.009860044566900
2016-02-03455.00479.00442.00476.0011890054361000
2016-02-02458.00465.00453.00455.007470034292800
2016-02-01469.00483.00458.00464.0012850060092800
2016-01-29477.00488.00445.00464.00349800162244400
2016-01-28437.00493.00428.00493.00696500329325500
2016-01-27413.00425.00408.00413.007230030071600
2016-01-26399.00433.00398.00410.0010100041809200
2016-01-25412.00418.00405.00406.006340026069300
2016-01-22400.00408.00392.00399.0011140044371700
2016-01-21400.00426.00384.00386.00270100108474700
2016-01-20435.00439.00398.00407.0018630077182900
2016-01-19435.00447.00426.00435.007060030701400
2016-01-18435.00455.00426.00443.0015240066791400
2016-01-15492.00495.00452.00468.0012500059218100
2016-01-14480.00480.00447.00476.0015690072666000
2016-01-13496.00504.00483.00496.0013730067597800
2016-01-12517.00521.00484.00496.00295300148858600
2016-01-08546.00555.00513.00519.00429100227841700
2016-01-07512.00540.00503.00540.00358500187062700
2016-01-06549.00559.00512.00522.00708000381614600
2016-01-05530.00541.00504.00535.00519000272837400
2016-01-04507.00550.00498.00531.001099100576590100
2015-12-30473.00507.00473.00499.00383900189638300
2015-12-29480.00490.00465.00476.0020290096860400
2015-12-28470.00499.00470.00486.00277400134680000
2015-12-25467.00482.00461.00477.00257800121321400
2015-12-24484.00498.00451.00460.00567000269895000
2015-12-22494.00502.00463.00470.00512300245404800
2015-12-21540.00550.00484.00502.00926700475819000
2015-12-18520.00567.00516.00558.0019579001064181200
2015-12-17522.00535.00500.00510.001054200544307000
2015-12-16496.00544.00475.00527.0028072001443869400
2015-12-15458.00527.00441.00472.0027629001382999900
2015-12-14404.00463.00400.00457.00542100238904200
2015-12-11415.00416.00403.00410.009750039946900
2015-12-10409.00415.00402.00412.008230033537600
2015-12-09410.00416.00410.00411.002700011122400
2015-12-08415.00416.00409.00415.004870020096600
2015-12-07412.00422.00411.00415.009730040440300
2015-12-04401.00414.00401.00407.004530018452600
2015-12-03407.00421.00398.00404.0013450055269600
2015-12-02406.00410.00404.00407.004940020097700
2015-12-01412.00416.00407.00408.004760019523900
2015-11-30421.00421.00410.00413.004600019070800
2015-11-27427.00429.00420.00422.005510023392600
2015-11-26417.00422.00414.00422.004070017023100

   ※ 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