[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 
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
2016-10-14600.00602.00599.00602.0020001199200
2016-10-13600.00601.00598.00600.0051003058200
2016-10-12600.00601.00595.00598.0039002328100
2016-10-11597.00602.00597.00597.0083004975500
2016-10-07594.00597.00590.00597.0093005526900
2016-10-06589.00595.00589.00592.0031001835400
2016-10-05589.00592.00588.00588.0048002832400
2016-10-04592.00592.00586.00589.0029001708100
2016-10-03587.00590.00585.00590.0040002356900
2016-09-30584.00587.00584.00587.0020001170100
2016-09-29590.00590.00588.00588.0067003941700
2016-09-28587.00588.00586.00588.0025001467700
2016-09-27587.00591.00585.00591.0058003405900
2016-09-26588.00588.00585.00587.0038002228700
2016-09-23587.00587.00585.00586.0025001465400
2016-09-21584.00586.00583.00586.0036002105200
2016-09-20582.00585.00581.00585.0045002624600
2016-09-16578.00587.00578.00583.0038002209900
2016-09-15577.00580.00575.00580.0070004039500
2016-09-14583.00585.00579.00579.00105006105000
2016-09-13583.00590.00583.00584.0033001937600
2016-09-12579.00586.00579.00583.0063003668200
2016-09-09593.00593.00575.00584.001760010300800
2016-09-08590.00596.00590.00594.0065003840900
2016-09-07589.00600.00589.00593.0068004044200
2016-09-06591.00594.00589.00592.0065003836900
2016-09-05590.00596.00589.00591.0086005087100
2016-09-02600.00602.00589.00590.00110006514000
2016-09-01617.00620.00586.00592.004350025919200
2016-08-31579.00685.00578.00630.0011940077149100
2016-08-30583.00585.00583.00585.00500292100
2016-08-29576.00585.00576.00579.0072004166100
2016-08-26578.00580.00578.00580.00300173800
2016-08-25576.00580.00576.00580.0029001673100
2016-08-24583.00583.00580.00581.00600348700
2016-08-23584.00584.00580.00583.001500873200
2016-08-22574.00584.00574.00584.0038002187400
2016-08-19587.00587.00573.00578.00117006756400
2016-08-18583.00590.00580.00587.0059003447000
2016-08-17586.00586.00578.00581.0071004129500
2016-08-16590.00593.00575.00580.001810010554200
2016-08-15602.00607.00580.00589.002540015096100
2016-08-12598.00610.00593.00608.0064003845600
2016-08-10596.00596.00583.00585.0025001469000
2016-08-09587.00590.00582.00588.001500881900
2016-08-08582.00586.00580.00582.0035002038600
2016-08-05586.00586.00584.00584.001600936200
2016-08-04588.00588.00588.00588.00600352800
2016-08-03596.00596.00590.00590.001000592000
2016-08-02597.00597.00587.00590.00800474500
2016-08-01586.00590.00586.00587.00700411900
2016-07-29585.00590.00585.00586.001200703200
2016-07-28577.00593.00577.00585.0060003503100
2016-07-27586.00586.00586.00586.00700410200
2016-07-26599.00599.00588.00588.001300769700
2016-07-25589.00591.00588.00591.001100647900
2016-07-22587.00600.00587.00589.0017001003800
2016-07-21588.00595.00588.00590.00800472400
2016-07-20600.00600.00585.00595.0027001597300
2016-07-19599.00600.00599.00600.0039002338000
2016-07-15595.00597.00584.00593.0048002835700
2016-07-14598.00598.00583.00585.0029001709300
2016-07-13583.00595.00583.00593.001400826400
2016-07-12584.00588.00581.00584.0030001754700
2016-07-11587.00587.00584.00584.00400233900
2016-07-08586.00599.00586.00587.0035002073500
2016-07-07580.00580.00580.00580.00200116000
2016-07-06581.00585.00581.00585.001300756100
2016-07-05574.00582.00568.00571.00164009363400
2016-07-04591.00591.00568.00575.00135007765400
2016-07-01599.00599.00581.00581.0021001232300
2016-06-30598.00599.00588.00588.001400827500
2016-06-29580.00600.00580.00599.0023001357100
2016-06-28578.00604.00578.00599.0022001307900
2016-06-27590.00595.00584.00594.0025001472000
2016-06-24595.00603.00581.00600.0098005813300
2016-06-23603.00605.00593.00602.0078004680500
2016-06-22614.00614.00605.00613.00500305800
2016-06-21608.00617.00608.00617.00400245900
2016-06-20615.00615.00614.00615.00700430100
2016-06-17608.00608.00603.00605.001600968400
2016-06-16607.00610.00604.00610.0021001276500
2016-06-15605.00610.00605.00610.0022001337000
2016-06-14612.00615.00609.00610.0035002141800
2016-06-13614.00628.00610.00624.0048002959000
2016-06-10633.00633.00610.00617.00112007006800
2016-06-09635.00635.00623.00630.0093005870800
2016-06-08615.00638.00615.00630.001650010337700
2016-06-07613.00614.00608.00608.0052003175500
2016-06-06619.00626.00610.00617.0099006120600
2016-06-03620.00620.00616.00620.0048002972500
2016-06-02618.00620.00618.00620.001400866300
2016-06-01613.00616.00610.00610.001300797500
2016-05-31610.00615.00610.00613.00700428800
2016-05-30609.00610.00609.00610.0025001523300
2016-05-27611.00612.00610.00610.0017001037700
2016-05-26612.00612.00610.00611.00800488700
2016-05-25612.00617.00612.00617.001300800500
2016-05-24612.00612.00612.00612.00600367200
2016-05-23615.00618.00610.00612.0051003127200
2016-05-20615.00615.00612.00615.001000614100
2016-05-19620.00622.00615.00620.0037002289300
2016-05-18610.00621.00609.00620.00100006171400
2016-05-17601.00611.00601.00609.0037002234200
2016-05-16602.00625.00602.00609.001960012024500
2016-05-13600.00616.00597.00608.002080012572900
2016-05-12592.00593.00583.00585.0049002877300
2016-05-11595.00595.00593.00593.00200118800
2016-05-10584.00585.00584.00584.00600350500
2016-05-09592.00598.00590.00591.0069004104700
2016-05-06585.00593.00583.00590.0045002641500
2016-05-02578.00579.00573.00578.001500864400
2016-04-28590.00590.00577.00580.0039002281000
2016-04-27580.00586.00580.00586.001400814900
2016-04-26580.00580.00579.00580.001600927400
2016-04-25579.00580.00575.00579.0027001560800
2016-04-22577.00577.00573.00577.0029001670200
2016-04-21570.00572.00570.00572.001400799400
2016-04-20558.00570.00558.00567.0038002139300
2016-04-19566.00568.00563.00564.001200678600
2016-04-18572.00572.00570.00570.00300171200
2016-04-15569.00570.00569.00570.001100626700
2016-04-14561.00561.00560.00561.00300168200
2016-04-13565.00565.00559.00559.00200112400
2016-04-12562.00563.00559.00563.00900505800
2016-04-1100
2016-04-08549.00556.00549.00556.0042002317900
2016-04-07569.00569.00555.00556.0022001227100
2016-04-06558.00577.00550.00577.0058003248800
2016-04-05563.00569.00561.00562.001000563300
2016-04-04570.00570.00562.00566.001200680500
2016-04-01570.00570.00567.00567.00700398500
2016-03-31571.00574.00571.00574.00400229300
2016-03-30575.00575.00570.00574.0023001319800
2016-03-29563.00572.00563.00572.001600904100
2016-03-28560.00569.00560.00569.0066003728300
2016-03-25559.00564.00559.00560.001400784300
2016-03-24564.00569.00559.00559.0061003433200
2016-03-23583.00589.00565.00565.001790010323000
2016-03-22585.00588.00585.00588.0044002578900
2016-03-18571.00586.00560.00586.0096005531500
2016-03-17572.00576.00570.00576.001700971200
2016-03-16580.00584.00570.00571.0030001723000
2016-03-15573.00581.00571.00577.001500862300
2016-03-14572.00580.00572.00580.0031001788000
2016-03-11572.00572.00568.00572.00400228200
2016-03-10567.00571.00567.00571.0018001021900
2016-03-09575.00577.00570.00570.0065003731300
2016-03-08575.00579.00571.00575.0046002640000
2016-03-07577.00589.00574.00588.0042002448500
2016-03-04572.00578.00572.00578.00700402500
2016-03-03570.00581.00570.00572.00700400600
2016-03-02572.00580.00572.00579.0097005609800
2016-03-01555.00563.00555.00562.00900501000
2016-02-29561.00561.00558.00558.0021001175900
2016-02-26562.00562.00562.00562.00200112400
2016-02-25568.00568.00561.00561.001300733600
2016-02-24566.00570.00566.00568.0026001476700
2016-02-23548.00560.00548.00560.0024001341100
2016-02-22541.00546.00541.00546.00300162800
2016-02-19538.00551.00538.00551.001600872700
2016-02-18536.00549.00536.00549.0029001581300
2016-02-17536.00540.00530.00530.0026001385600
2016-02-16527.00540.00526.00540.0025001335400
2016-02-15538.00539.00519.00534.0019001000100
2016-02-12520.00526.00510.00512.0051002639800
2016-02-10535.00535.00528.00528.001500794500
2016-02-09545.00545.00528.00539.0039002085700
2016-02-08539.00550.00534.00550.001300706000
2016-02-05548.00548.00522.00540.0055002951500
2016-02-04542.00554.00542.00548.001000545200
2016-02-03552.00553.00550.00550.001100606300
2016-02-02553.00558.00553.00556.0027001498100
2016-02-01552.00552.00544.00544.001500821800
2016-01-29550.00550.00537.00538.001400757100
2016-01-28545.00545.00531.00536.001500806200
2016-01-27540.00545.00533.00545.0023001240200
2016-01-26539.00598.00530.00530.002300012886800
2016-01-25545.00545.00538.00540.001000541700
2016-01-22520.00545.00520.00545.0059003120200
2016-01-21550.00551.00513.00520.00118006318400
2016-01-20566.00566.00550.00553.0085004725500
2016-01-19570.00570.00563.00563.001200679200
2016-01-18562.00572.00562.00564.0053002983200
2016-01-15584.00590.00578.00578.0062003624700
2016-01-14582.00582.00577.00581.0040002323000
2016-01-13585.00587.00584.00586.001500877700
2016-01-12585.00588.00584.00584.0036002104300
2016-01-08585.00586.00585.00586.0018001053300
2016-01-07585.00591.00581.00591.0042002460200
2016-01-06589.00589.00586.00586.00900528900
2016-01-05581.00585.00581.00582.0019001107200
2016-01-04582.00589.00582.00583.001400817400
2015-12-30587.00589.00586.00586.0032001881400
2015-12-29574.00589.00574.00586.0021001224700
2015-12-28575.00585.00571.00584.0055003171200
2015-12-25586.00588.00585.00586.00105006155900
2015-12-24590.00599.00590.00592.0049002897600
2015-12-22595.00599.00592.00598.0055003274400
2015-12-21599.00600.00596.00599.001300778000
2015-12-18597.00600.00595.00598.0067004008800
2015-12-17600.00602.00597.00597.0020001199300
2015-12-16599.00599.00595.00595.0026001555300
2015-12-15600.00600.00594.00595.0032001913100
2015-12-14595.00601.00591.00595.0095005652800
2015-12-11600.00600.00595.00595.0017001015600
2015-12-10598.00598.00594.00597.001500894500
2015-12-09598.00607.00598.00602.0027001626300
2015-12-08599.00600.00599.00599.0018001078800
2015-12-07604.00608.00599.00602.0046002767400
2015-12-04606.00606.00604.00604.00700423500
2015-12-03600.00607.00600.00606.0037002232800
2015-12-02600.00602.00598.00600.0057003418100
2015-12-01593.00598.00590.00597.0039002315400
2015-11-30593.00600.00591.00592.0090005353900
2015-11-27590.00595.00590.00590.0024001417100
2015-11-26590.00596.00588.00596.0039002312200

   ※ 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