[7814 JQスタンダード] 日本創発グループ 日足 時系列データ

[7814 JQスタンダード] 日本創発グループ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-19861.00861.00850.00858.00105008978800
2017-10-18866.00868.00862.00862.0070006056700
2017-10-17871.00874.00868.00869.0084007313700
2017-10-16875.00877.00865.00875.001340011669100
2017-10-13858.00871.00855.00870.0048004136800
2017-10-12843.00859.00843.00858.0098008366700
2017-10-11866.00866.00841.00857.001410011994600
2017-10-10872.00872.00855.00862.00115009898300
2017-10-06877.00877.00857.00857.001380011926300
2017-10-05838.00878.00838.00851.002270019396400
2017-10-04833.00843.00832.00837.001660013887000
2017-10-03828.00830.00820.00822.00110009088100
2017-10-02823.00823.00811.00816.0072005876000
2017-09-29805.00828.00805.00815.0091007403300
2017-09-28800.00808.00795.00807.0058004644900
2017-09-27800.00800.00793.00796.0070005583100
2017-09-26802.00810.00799.00800.0098007856100
2017-09-25803.00807.00800.00802.002080016703100
2017-09-22807.00810.00801.00807.0067005393500
2017-09-21803.00812.00802.00802.0082006612000
2017-09-20807.00819.00807.00813.0025002027000
2017-09-19814.00826.00811.00815.00115009425600
2017-09-15780.00800.00779.00799.0059004678400
2017-09-14783.00788.00778.00780.0043003364300
2017-09-13779.00787.00779.00783.0039003055700
2017-09-12769.00785.00769.00778.001490011571000
2017-09-11780.00793.00764.00771.00125009658300
2017-09-08793.00795.00770.00778.0051003989600
2017-09-07790.00790.00777.00780.0084006574000
2017-09-06760.00791.00751.00780.002100016117400
2017-09-05805.00805.00770.00782.001430011285400
2017-09-04816.00818.00807.00808.001380011214300
2017-09-01842.00843.00808.00826.001470012178800
2017-08-31851.00851.00841.00842.0078006615500
2017-08-30826.00840.00823.00840.0047003895200
2017-08-29836.00842.00815.00824.0095007875600
2017-08-28840.00843.00827.00839.0093007776700
2017-08-25829.00858.00820.00838.0065005440300
2017-08-24815.00850.00806.00833.001760014687500
2017-08-23829.00830.00813.00826.0062005110600
2017-08-22808.00821.00803.00820.00103008384500
2017-08-21823.00823.00799.00808.001860015033000
2017-08-18832.00840.00821.00824.003240026935400
2017-08-17855.00875.00832.00835.002620022288900
2017-08-16834.00859.00825.00845.002190018375400
2017-08-15789.00838.00784.00827.0011250090625100
2017-08-14891.00900.00878.00894.002550022654400
2017-08-10919.00930.00878.00897.002470022299500
2017-08-09947.00947.00912.00928.001940018018700
2017-08-08941.00947.00938.00944.0080007549000
2017-08-07929.00941.00929.00941.0088008238300
2017-08-04937.00937.00927.00929.001240011550500
2017-08-03947.00953.00922.00931.002020018968500
2017-08-02924.00944.00914.00939.001320012256900
2017-08-01923.00945.00920.00924.001700015810300
2017-07-31941.00941.00910.00932.001500013863400
2017-07-28951.00951.00935.00941.001620015228900
2017-07-27961.00966.00938.00951.001770016906100
2017-07-26958.00974.00953.00961.002260021775200
2017-07-25931.00958.00923.00949.002360022235700
2017-07-24915.00936.00910.00936.002430022401100
2017-07-21931.00938.00917.00930.002870026649600
2017-07-20951.00952.00917.00944.003190029796200
2017-07-19974.00979.00935.00945.003920037215000
2017-07-18990.001011.00961.00989.004270042285800
2017-07-14973.001028.00970.00995.007020070176600
2017-07-13941.00978.00937.00973.003230031056100
2017-07-12932.00945.00924.00943.002260021149600
2017-07-11879.00950.00879.00932.003800034962200
2017-07-10894.00901.00878.00882.0082007299200
2017-07-07899.00899.00882.00894.0089007924400
2017-07-06865.00910.00862.00903.003130027680800
2017-07-05841.00856.00841.00853.0043003652800
2017-07-04856.00859.00842.00843.0095008060900
2017-07-03840.00859.00840.00856.0088007501300
2017-06-30842.00845.00837.00840.0064005376100
2017-06-29836.00856.00836.00851.002300019515500
2017-06-28877.00877.00836.00836.002180018855100
2017-06-27870.00873.00870.00871.0091007926800
2017-06-26873.00874.00869.00869.001600013927900
2017-06-23885.00885.00862.00870.002230019476300
2017-06-22892.00892.00880.00882.0086007605800
2017-06-21895.00895.00880.00880.00108009555700
2017-06-20904.00904.00886.00893.0085007602500
2017-06-19902.00904.00887.00899.001280011500200
2017-06-16893.00898.00889.00890.001530013671600
2017-06-15887.00894.00882.00882.0066005852700
2017-06-14892.00901.00887.00887.0084007503100
2017-06-13890.00900.00890.00894.0096008598200
2017-06-12890.00905.00890.00894.0056005039100
2017-06-09880.00904.00880.00890.001280011368500
2017-06-08891.00918.00882.00892.005140046214500
2017-06-07900.00913.00886.00899.003070027614500
2017-06-06883.00911.00878.00910.002390021368500
2017-06-05914.00919.00883.00896.003860034884200
2017-06-02891.00927.00880.00915.007210065270600
2017-06-01824.00895.00824.00880.006500056167900
2017-05-31794.00824.00793.00824.002320018769200
2017-05-30808.00808.00796.00797.0076006073000
2017-05-29801.00820.00790.00808.002070016519800
2017-05-26820.00820.00808.00810.0042003419100
2017-05-25815.00822.00815.00821.0064005231000
2017-05-24828.00830.00810.00815.001320010795600
2017-05-23835.00835.00818.00830.001670013807000
2017-05-22831.00840.00820.00839.002260018840300
2017-05-19798.00830.00798.00830.001970016134300
2017-05-18780.00798.00780.00798.00111008758700
2017-05-17815.00820.00765.00801.003270026192200
2017-05-16817.00830.00806.00828.003940032360100
2017-05-15797.00827.00781.00797.004170033265400
2017-05-12781.00840.00773.00773.00133600106988700
2017-05-11745.00750.00737.00737.00118008793300
2017-05-10748.00749.00739.00746.0092006865000
2017-05-09743.00750.00738.00741.001630012146300
2017-05-08725.00745.00725.00736.003240023847400
2017-05-02716.00724.00714.00722.001810013026900
2017-05-01712.00719.00711.00717.0050003575200
2017-04-28712.00718.00712.00712.0051003639500
2017-04-27713.00718.00712.00718.002000014273800
2017-04-26692.00696.00692.00696.0070004854200
2017-04-25679.00683.00673.00682.0061004140100
2017-04-24668.00678.00668.00676.00128008641500
2017-04-21677.00677.00664.00665.001880012652100
2017-04-20675.00676.00672.00673.0052003510300
2017-04-19676.00679.00670.00670.0071004794100
2017-04-18682.00682.00675.00681.0029001967200
2017-04-17672.00682.00663.00682.00101006761000
2017-04-14651.00679.00650.00678.00120007970800
2017-04-13659.00664.00650.00660.0080005261400
2017-04-12682.00683.00666.00670.001700011466800
2017-04-11682.00688.00680.00685.0019001297900
2017-04-10686.00692.00681.00685.0073005001600
2017-04-07691.00691.00680.00686.0021001439600
2017-04-06692.00692.00681.00681.0069004732600
2017-04-05698.00703.00687.00691.0098006783100
2017-04-04715.00715.00696.00704.002630018528200
2017-04-03720.00720.00710.00715.00115008200000
2017-03-31723.00727.00714.00714.0098007080800
2017-03-30723.00723.00716.00723.00111008001200
2017-03-29716.00717.00710.00717.0025001787700
2017-03-28715.00718.00706.00714.0077005484600
2017-03-27723.00723.00691.00712.002350016728400
2017-03-24718.00723.00713.00723.0095006829000
2017-03-23711.00720.00711.00718.0084006010900
2017-03-22711.00717.00711.00713.002320016528800
2017-03-21726.00729.00715.00723.004980036014800
2017-03-17697.00704.00695.00695.001720012020500
2017-03-16692.00696.00686.00691.0079005454800
2017-03-15698.00700.00682.00684.003650025224500
2017-03-14699.00702.00697.00697.001680011753100
2017-03-13709.00709.00703.00706.00109007691600
2017-03-10712.00714.00695.00710.002490017527000
2017-03-09710.00710.00703.00710.00111007851800
2017-03-08712.00715.00704.00710.00135009578100
2017-03-07703.00717.00703.00715.001580011247800
2017-03-06717.00717.00690.00709.003930027620000
2017-03-03711.00720.00701.00704.003230022899500
2017-03-02730.00730.00714.00715.002310016664300
2017-03-01729.00736.00729.00730.001770012933000
2017-02-28738.00739.00731.00737.001420010461900
2017-02-27754.00754.00738.00738.0092006833900
2017-02-24740.00755.00739.00755.00131009777400
2017-02-23731.00749.00727.00740.0082006031100
2017-02-22740.00747.00724.00730.002970021800900
2017-02-21741.00760.00734.00742.005300039463700
2017-02-20707.00740.00707.00723.006490046928900
2017-02-17695.00700.00691.00700.00116008075800
2017-02-16690.00697.00687.00694.001570010865800
2017-02-15683.00690.00673.00689.002940020074200
2017-02-14694.00698.00681.00681.001920013239200
2017-02-13685.00701.00674.00684.007580051783600
2017-02-10645.00647.00633.00645.001930012384600
2017-02-09645.00646.00644.00644.0019001225000
2017-02-08647.00647.00645.00645.0020001292500
2017-02-07643.00647.00643.00647.00700451300
2017-02-06645.00649.00645.00649.00400259200
2017-02-03647.00648.00643.00645.0040002581500
2017-02-02648.00648.00644.00645.0065004202900
2017-02-01643.00649.00642.00642.0073004702200
2017-01-31648.00648.00644.00646.001000646400
2017-01-30647.00650.00643.00646.0088005675400
2017-01-27645.00649.00645.00646.0026001682300
2017-01-26649.00649.00644.00647.0031001999000
2017-01-25650.00650.00645.00645.0031002003900
2017-01-24650.00650.00650.00650.00400260000
2017-01-23645.00649.00645.00649.0054003487700
2017-01-20649.00649.00649.00649.00700454300
2017-01-19650.00650.00645.00649.0021001359900
2017-01-18649.00649.00646.00648.0042002719400
2017-01-17650.00652.00649.00650.0024001559800
2017-01-16650.00651.00649.00649.0021001366100
2017-01-13652.00653.00650.00651.0016001043100
2017-01-12654.00654.00649.00650.0044002865300
2017-01-11654.00654.00650.00654.0037002417000
2017-01-10651.00654.00648.00652.0076004951500
2017-01-06653.00653.00645.00650.0061003953600
2017-01-05659.00659.00650.00653.0079005177000
2017-01-04645.00650.00642.00650.0086005553900
2016-12-30639.00646.00637.00642.0050003199100
2016-12-29643.00644.00640.00642.0040002566000
2016-12-28647.00650.00641.00646.0064004132400
2016-12-27654.00656.00650.00654.00114007451600
2016-12-26653.00653.00650.00653.0059003847100
2016-12-22653.00653.00648.00651.0062004030800
2016-12-21651.00657.00651.00652.0029001893500
2016-12-20657.00659.00651.00651.0047003080200
2016-12-19650.00658.00646.00657.0069004507500
2016-12-16658.00658.00647.00647.0048003128300
2016-12-15652.00653.00648.00649.0086005585200
2016-12-14650.00656.00646.00652.00149009658800
2016-12-13645.00659.00645.00650.00113007340600
2016-12-12644.00647.00644.00646.0073004708600
2016-12-09640.00644.00640.00641.0049003144400
2016-12-08636.00646.00635.00640.001780011384200
2016-12-07643.00647.00640.00646.0068004384000
2016-12-06643.00645.00640.00643.0077004946000
2016-12-05638.00640.00634.00636.0075004780300
2016-12-02634.00638.00630.00638.0075004750100
2016-12-01628.00631.00626.00630.0072004524000
2016-11-30626.00628.00624.00628.0043002689900
2016-11-29626.00628.00621.00628.0023001440700
2016-11-28625.00626.00620.00626.0057003546100
2016-11-25627.00627.00623.00623.0032001999800
2016-11-24623.00626.00622.00623.0025001558800
2016-11-22621.00627.00621.00623.0066004116100
2016-11-21614.00624.00614.00622.0075004636200
2016-11-18620.00621.00619.00619.0086005328100
2016-11-17620.00620.00615.00620.0025001546100
2016-11-16613.00620.00613.00615.0096005925100
2016-11-15624.00624.00612.00616.00141008720700
2016-11-14610.00619.00610.00615.0033002024700
2016-11-11613.00618.00605.00610.00152009281300
2016-11-10606.00614.00605.00611.001900011583400
2016-11-09614.00616.00590.00596.001840011053400
2016-11-08618.00618.00611.00616.0041002521100
2016-11-07620.00620.00611.00611.0039002405100
2016-11-04615.00620.00601.00620.00106006448100
2016-11-02623.00623.00613.00620.0045002777500
2016-11-01623.00623.00621.00621.001000622400
2016-10-31620.00623.00610.00621.00130008018500
2016-10-28617.00623.00617.00623.0085005281700
2016-10-27617.00620.00613.00617.0091005610300
2016-10-26615.00617.00615.00617.001100677500
2016-10-25610.00618.00610.00616.0051003137800
2016-10-24608.00609.00606.00609.001500911800
2016-10-21605.00606.00605.00606.0017001028800
2016-10-20601.00603.00601.00602.001600963500
2016-10-19600.00604.00600.00601.001400843200
2016-10-18601.00601.00599.00600.001300780100
2016-10-17602.00603.00600.00600.001100661300

   ※ 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