[7837 JQスタンダード] アールシーコア 日足 時系列データ

[7837 JQスタンダード] アールシーコア (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221120.001122.001110.001117.0050005583300
2017-03-211120.001124.001120.001121.0062006958200
2017-03-171120.001121.001119.001121.0024002687000
2017-03-161120.001120.001119.001119.0010001119800
2017-03-151124.001124.001117.001117.0011001232500
2017-03-141122.001122.001118.001118.0029003253000
2017-03-131120.001120.001115.001115.0062006928500
2017-03-101114.001118.001113.001118.0020002231500
2017-03-091114.001115.001110.001115.0032003563300
2017-03-081107.001115.001107.001113.0035003889400
2017-03-071108.001110.001108.001108.00800887000
2017-03-061115.001115.001108.001108.0037004113500
2017-03-031115.001116.001114.001115.0010001115300
2017-03-021116.001119.001105.001106.0017001884000
2017-03-011110.001116.001101.001101.0029003217700
2017-02-281093.001106.001092.001101.0029003190200
2017-02-271100.001117.001090.001101.0026002854500
2017-02-241097.001117.001093.001100.001130012437900
2017-02-231113.001119.001095.001095.0055006098800
2017-02-221111.001113.001109.001113.0029003220000
2017-02-211119.001119.001104.001114.0027003006000
2017-02-201107.001110.001103.001103.0022002434300
2017-02-171097.001124.001097.001101.0063006964900
2017-02-161096.001111.001091.001097.0037004057000
2017-02-151094.001100.001094.001096.0012001315200
2017-02-141100.001100.001094.001094.0020002192900
2017-02-131100.001128.001091.001100.0048005306100
2017-02-101090.001103.001090.001102.0078008569700
2017-02-091090.001100.001086.001099.0037004049400
2017-02-081089.001090.001089.001090.0013001416300
2017-02-071081.001085.001081.001085.00400433200
2017-02-061087.001088.001081.001081.0040004330100
2017-02-031080.001089.001077.001087.0013001403900
2017-02-021096.001096.001078.001081.0037004015200
2017-02-011090.001092.001082.001092.0042004562600
2017-01-311100.001108.001096.001096.0056006163400
2017-01-301095.001100.001093.001099.0026002850100
2017-01-271090.001098.001088.001095.0025002732700
2017-01-261095.001095.001085.001088.0020002176500
2017-01-251089.001090.001080.001080.0057006201700
2017-01-241080.001089.001080.001089.0070007590000
2017-01-231065.001079.001065.001076.0059006306600
2017-01-201064.001064.001051.001055.0023002425400
2017-01-1900
2017-01-181055.001055.001053.001055.0015001581900
2017-01-171058.001060.001053.001059.0030003172600
2017-01-161071.001071.001057.001057.0021002237000
2017-01-131059.001080.001051.001070.0082008713200
2017-01-121066.001066.001059.001059.0019002020600
2017-01-111064.001065.001060.001065.0015001596100
2017-01-101042.001063.001042.001052.0062006526700
2017-01-061054.001055.001038.001038.0045004735400
2017-01-051050.001054.001050.001051.0018001891800
2017-01-041053.001055.001020.001050.0033003449100
2016-12-301055.001055.001048.001053.0025002632000
2016-12-291053.001056.001052.001052.0011001159100
2016-12-281056.001056.001054.001056.0068007179600
2016-12-271055.001056.001052.001056.0050005275200
2016-12-261056.001056.001050.001050.0059006220600
2016-12-221056.001056.001050.001056.0033003480500
2016-12-211055.001055.001050.001055.0020002106900
2016-12-201056.001056.001050.001053.0030003156900
2016-12-191056.001056.001053.001056.0044004642600
2016-12-161057.001060.001050.001056.0025002638200
2016-12-151057.001057.001045.001050.0026002733600
2016-12-141050.001057.001049.001057.0026002737600
2016-12-131050.001050.001034.001049.0052005443300
2016-12-121027.001036.001027.001036.0040004128000
2016-12-091016.001021.001006.001021.0056005681200
2016-12-081011.001012.001009.001012.0031003133000
2016-12-071001.001007.001000.001002.0017001704000
2016-12-061000.001000.001000.001000.0012001200000
2016-12-05996.001000.00994.00995.0037003691500
2016-12-02996.001000.00995.00999.0032003194500
2016-12-01993.00997.00991.00997.0039003878100
2016-11-30985.00990.00985.00988.0015001480500
2016-11-29990.00990.00984.00990.0035003458700
2016-11-28988.00990.00988.00989.0018001779700
2016-11-25981.00988.00981.00988.0043004229200
2016-11-24985.00985.00980.00981.0031003050600
2016-11-22980.00982.00979.00979.0067006568900
2016-11-21979.00979.00978.00979.001000978600
2016-11-18980.00980.00962.00976.0031003017300
2016-11-17975.00980.00973.00980.0028002735700
2016-11-16975.00975.00974.00975.00500487400
2016-11-15978.00978.00977.00977.00400391100
2016-11-14965.00979.00965.00972.0037003590800
2016-11-11963.00979.00963.00973.0024002332800
2016-11-10970.00979.00963.00977.0017001651500
2016-11-09969.00969.00948.00948.0055005250400
2016-11-08970.00975.00968.00968.0015001455400
2016-11-07960.00977.00960.00970.00900870400
2016-11-04979.00979.00965.00965.0036003488200
2016-11-02979.00979.00974.00974.00900878000
2016-11-01984.00984.00980.00980.00700687700
2016-10-31971.00980.00968.00980.0050004868300
2016-10-28972.00980.00967.00970.0041003988800
2016-10-27979.00979.00972.00972.0050004877000
2016-10-26975.00975.00965.00972.0030002912600
2016-10-25975.00979.00966.00966.0069006720800
2016-10-24969.00969.00957.00968.001080010418900
2016-10-21977.00977.00968.00968.0069006725600
2016-10-20970.00975.00969.00975.0024002328000
2016-10-19969.00970.00968.00969.0037003585300
2016-10-18962.00967.00962.00967.001000966000
2016-10-17959.00967.00956.00967.0041003957100
2016-10-14964.00970.00960.00967.001100010640700
2016-10-13957.00960.00950.00954.0038003628800
2016-10-12970.00970.00948.00950.001190011442500
2016-10-11969.00970.00967.00970.0066006397500
2016-10-07964.00970.00963.00970.0048004644200
2016-10-06961.00965.00961.00963.0020001923700
2016-10-05957.00968.00957.00965.0074007145000
2016-10-04958.00966.00955.00957.0047004518300
2016-10-03964.00964.00954.00958.0012001152100
2016-09-30964.00966.00954.00966.0063006063800
2016-09-29956.00966.00954.00964.0039003756700
2016-09-28966.00967.00953.00965.001290012392800
2016-09-27971.00979.00967.00971.001140011070400
2016-09-26979.00980.00974.00974.0094009193100
2016-09-23974.00980.00973.00979.001220011907400
2016-09-21970.00972.00965.00968.0058005627000
2016-09-20964.00970.00964.00967.0068006574900
2016-09-16970.00974.00955.00961.0055005303100
2016-09-15969.00970.00969.00970.00900872700
2016-09-14970.00970.00961.00969.0030002897100
2016-09-13974.00976.00966.00966.0061005943400
2016-09-12974.00974.00963.00965.0044004269400
2016-09-09970.00972.00970.00972.0042004081800
2016-09-08970.00971.00967.00967.0042004073600
2016-09-07965.00970.00965.00970.0089008603200
2016-09-06960.00964.00960.00964.0018001730400
2016-09-05954.00960.00954.00960.0052004988200
2016-09-02960.00960.00959.00959.00700671800
2016-09-01962.00962.00943.00950.0077007363800
2016-08-31951.00958.00947.00950.0066006291200
2016-08-30950.00960.00950.00953.0056005335000
2016-08-29960.00965.00953.00964.0055005296100
2016-08-26950.00955.00947.00955.0032003042600
2016-08-25954.00954.00949.00950.0073006937100
2016-08-24945.00955.00945.00955.0040003811600
2016-08-23953.00953.00945.00945.0024002275200
2016-08-22940.00954.00940.00950.0025002371300
2016-08-19946.00946.00940.00940.0058005457100
2016-08-18955.00955.00946.00946.0054005132900
2016-08-17958.00960.00950.00955.0067006392700
2016-08-16970.00970.00963.00963.0014001354500
2016-08-15968.00970.00952.00970.0066006318800
2016-08-12969.00972.00965.00966.0050004835600
2016-08-10971.00974.00968.00969.0019001843900
2016-08-09972.00975.00965.00975.0027002621000
2016-08-08977.00977.00965.00972.0027002623000
2016-08-05969.00976.00966.00976.0013001260000
2016-08-04972.00980.00971.00973.0033003218600
2016-08-03969.00979.00969.00978.0040003896700
2016-08-02976.00984.00965.00969.0050004871900
2016-08-01978.00993.00970.00984.0077007541600
2016-07-29962.00989.00945.00989.002060019909300
2016-07-281010.001010.001007.001007.0019001918400
2016-07-271003.001007.001003.001007.0019001906300
2016-07-26991.001010.00991.001000.0077007662600
2016-07-251009.001010.001008.001010.0064006455000
2016-07-221010.001010.001004.001010.0067006750900
2016-07-211010.001010.001005.001008.0038003828900
2016-07-201010.001010.001004.001010.0032003227300
2016-07-191008.001009.001005.001009.0013001310200
2016-07-151007.001008.001007.001007.00700705200
2016-07-141006.001007.001002.001007.0042004222100
2016-07-131010.001010.001002.001003.0064006441600
2016-07-121005.001005.001005.001005.00700703500
2016-07-111009.001009.001000.001000.0014001408200
2016-07-081004.001004.001003.001003.00700702600
2016-07-07996.001000.00993.00993.0019001893400
2016-07-06996.00999.00996.00999.00700698100
2016-07-051000.001000.00996.00996.0037003695700
2016-07-041008.001008.001000.001004.00900904600
2016-07-011009.001009.001009.001009.00100100900
2016-06-301010.001010.001002.001003.0025002523500
2016-06-291009.001009.001001.001001.0046004631300
2016-06-281000.001000.00986.00999.0050004994700
2016-06-271002.001002.00972.00980.0052005182800
2016-06-241000.001000.00965.00965.0062006087600
2016-06-231004.001004.001000.001001.0015001503700
2016-06-221009.001009.00992.00992.0015001500400
2016-06-211000.001000.00995.00995.00800799000
2016-06-20985.001000.00985.00995.0012001195700
2016-06-17985.00990.00983.00983.0034003353500
2016-06-16995.001000.00985.00990.0050004969500
2016-06-15988.00999.00988.00997.0011001095800
2016-06-14993.00993.00985.00989.0024002377400
2016-06-131000.001020.00993.00993.0032003226800
2016-06-101009.001009.00994.001000.0067006700000
2016-06-091010.001011.001006.001006.0059005956200
2016-06-081014.001014.001005.001009.0017001714000
2016-06-071006.001015.001001.001006.0056005655000
2016-06-06997.001013.00997.001013.0029002899900
2016-06-031005.001012.00997.001001.0026002611600
2016-06-021015.001015.001015.001015.00100101500
2016-06-011010.001016.001008.001008.0029002934400
2016-05-311003.001006.001003.001004.0011001104900
2016-05-301015.001015.001009.001009.0023002327800
2016-05-271006.001011.001001.001011.0031003115600
2016-05-261000.001000.00995.00996.0042004185000
2016-05-251000.001000.00993.001000.00500499100
2016-05-24988.00993.00988.00993.00700692900
2016-05-23999.001006.00987.00990.0057005680000
2016-05-20993.00997.00992.00993.0029002882900
2016-05-19996.00997.00990.00990.0035003477800
2016-05-181005.001005.00998.00998.0083008304800
2016-05-171000.001019.001000.001009.001070010793800
2016-05-161001.001006.00995.00996.001270012712700
2016-05-13960.00966.00959.00960.00900864900
2016-05-12960.00967.00960.00967.00700672700
2016-05-11965.00970.00957.00962.0043004156700
2016-05-10954.00964.00950.00964.0027002583600
2016-05-09954.00959.00949.00954.0021002004200
2016-05-06953.00953.00946.00948.0013001236300
2016-05-02942.00954.00936.00942.0056005276100
2016-04-28957.00960.00946.00947.0085008109600
2016-04-27973.00973.00946.00957.001220011676700
2016-04-26992.00992.00970.00970.0039003824800
2016-04-25987.00987.00980.00980.0019001871400
2016-04-22990.00999.00973.00981.0050004926100
2016-04-21973.00981.00973.00975.0012001172700
2016-04-20975.00978.00964.00972.0025002431300
2016-04-19973.00978.00967.00972.001000974100
2016-04-18971.00977.00963.00963.0028002717100
2016-04-15964.00975.00964.00971.0032003107700
2016-04-14971.00972.00962.00969.0018001745600
2016-04-13968.00970.00962.00964.0022002129600
2016-04-12955.00955.00952.00955.0015001431900
2016-04-11958.00967.00935.00955.0057005412600
2016-04-08963.00964.00956.00960.0026002495600
2016-04-07964.00964.00961.00961.00600577400
2016-04-06978.00979.00963.00964.0023002231200
2016-04-05996.00996.00964.00964.0037003598300
2016-04-041000.001000.00971.00996.0033003259400
2016-04-01999.00999.00992.00995.0012001193500
2016-03-311000.001005.00998.00998.00800800200
2016-03-301002.001002.00994.00999.0019001899900
2016-03-29975.001000.00975.00998.0050004929800
2016-03-281039.001040.001022.001027.0065006709300
2016-03-251039.001046.001030.001031.0071007358800
2016-03-241041.001041.001031.001039.0029003003500
2016-03-231049.001049.001033.001033.0042004384600
2016-03-221022.001035.001022.001027.0012001234700
2016-03-181023.001028.001016.001023.0038003881500
2016-03-171020.001026.001015.001023.0058005915600
2016-03-161013.001022.001013.001017.0053005398800
2016-03-151009.001013.001003.001011.0041004131000

   ※ 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