[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 
2017-04-27713.00718.00712.00718.002000014273800
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
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

   ※ 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