[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 
2017-10-201183.001190.001180.001180.0036004266300
2017-10-191184.001190.001183.001186.0030003556000
2017-10-181185.001191.001179.001186.0069008184100
2017-10-171177.001181.001173.001181.00850010010200
2017-10-161179.001179.001169.001170.001530017975200
2017-10-131170.001174.001165.001174.0044005146200
2017-10-121166.001173.001163.001171.0053006195000
2017-10-111161.001168.001156.001160.0062007195300
2017-10-101166.001168.001161.001168.0055006412900
2017-10-061164.001166.001159.001165.0073008493900
2017-10-051166.001166.001157.001160.0016001859100
2017-10-041168.001169.001159.001166.001210014117600
2017-10-031147.001159.001146.001156.00900010365100
2017-10-021156.001159.001147.001157.00980011311100
2017-09-291153.001154.001148.001150.00960011048600
2017-09-281160.001160.001151.001152.0065007499400
2017-09-271152.001162.001151.001155.0070008086500
2017-09-261173.001175.001165.001165.003030035458100
2017-09-251180.001180.001166.001172.001620019033900
2017-09-221176.001180.001168.001172.003340039231400
2017-09-211152.001188.001152.001163.00163200189534700
2017-09-201148.001163.001147.001149.003970045748400
2017-09-191153.001153.001149.001150.002230025666900
2017-09-151140.001150.001139.001150.00970011085600
2017-09-141143.001149.001140.001144.001300014861100
2017-09-131148.001158.001145.001148.002760031729900
2017-09-121170.001174.001154.001173.0032003731200
2017-09-111165.001169.001155.001165.0048005580500
2017-09-081160.001161.001156.001156.0026003011600
2017-09-071152.001161.001152.001156.0014001617100
2017-09-061150.001161.001150.001151.0035004031900
2017-09-051163.001163.001151.001152.0045005200200
2017-09-041164.001164.001155.001164.0023002665900
2017-09-011162.001163.001151.001155.0048005556600
2017-08-311168.001170.001154.001154.0043005005800
2017-08-301160.001165.001160.001160.0055006390900
2017-08-291160.001160.001151.001160.0017001967600
2017-08-281159.001159.001150.001150.0054006222100
2017-08-251160.001160.001150.001159.0010001158900
2017-08-241155.001160.001155.001160.00400463500
2017-08-231160.001160.001150.001160.0018002081000
2017-08-221150.001151.001148.001150.0020002297800
2017-08-211154.001154.001148.001150.0026002991700
2017-08-181150.001158.001142.001158.0020002299300
2017-08-171150.001153.001142.001150.0031003556200
2017-08-161160.001160.001148.001150.0038004372700
2017-08-151161.001161.001158.001159.0016001855000
2017-08-141151.001164.001139.001155.0066007577500
2017-08-101160.001160.001151.001154.0017001965400
2017-08-091168.001179.001150.001161.001010011742600
2017-08-081164.001168.001164.001168.0014001630400
2017-08-071151.001160.001151.001160.0024002772900
2017-08-041152.001154.001150.001154.0013001497100
2017-08-031150.001159.001145.001151.0055006328700
2017-08-021153.001156.001150.001154.0056006449100
2017-08-011165.001169.001151.001152.0036004164600
2017-07-311154.001168.001151.001168.0047005444500
2017-07-281184.001186.001150.001169.001510017623100
2017-07-271181.001189.001173.001176.0040004725700
2017-07-261177.001179.001170.001178.0025002936200
2017-07-251171.001173.001154.001168.00860010044200
2017-07-241199.001199.001172.001175.0056006640400
2017-07-211198.001199.001192.001192.0060007183600
2017-07-201197.001197.001185.001185.0044005233400
2017-07-191183.001190.001170.001185.0076008999200
2017-07-181178.001180.001166.001180.0037004349600
2017-07-141158.001161.001153.001160.0037004287100
2017-07-131149.001153.001148.001150.0063007243700
2017-07-121143.001148.001142.001148.0036004125600
2017-07-111150.001150.001141.001141.0034003895800
2017-07-101137.001148.001131.001146.0059006739100
2017-07-071131.001131.001126.001126.00800903300
2017-07-061129.001130.001122.001126.0019002142000
2017-07-051129.001129.001125.001125.00500563700
2017-07-041122.001129.001122.001129.0029003260000
2017-07-031129.001130.001122.001122.0034003830600
2017-06-301121.001129.001121.001129.00500563400
2017-06-291135.001139.001121.001121.0018002036600
2017-06-281130.001130.001118.001129.0046005187000
2017-06-271120.001124.001115.001116.0062006934500
2017-06-261098.001110.001098.001110.0052005722300
2017-06-231093.001093.001084.001093.0045004897000
2017-06-221089.001089.001088.001089.0018001960000
2017-06-211089.001094.001088.001089.0041004469700
2017-06-201090.001090.001087.001088.0048005225300
2017-06-191089.001089.001086.001086.0025002719500
2017-06-161088.001088.001086.001088.0011001196600
2017-06-151089.001089.001084.001084.00500543700
2017-06-141090.001090.001088.001089.0024002613000
2017-06-131087.001087.001082.001082.00200216900
2017-06-121088.001088.001080.001082.0024002601900
2017-06-091088.001088.001081.001088.0016001737300
2017-06-081089.001089.001066.001088.0047005036800
2017-06-071088.001090.001087.001088.0020002177200
2017-06-061089.001089.001087.001087.0013001414800
2017-06-051083.001087.001081.001087.0024002600000
2017-06-021090.001090.001085.001085.0030003259200
2017-06-011092.001092.001084.001085.0019002068900
2017-05-311088.001090.001081.001083.0018001957800
2017-05-301088.001088.001079.001088.0021002275900
2017-05-291090.001090.001080.001083.0032003477200
2017-05-261090.001090.001085.001088.0025002723000
2017-05-251087.001088.001085.001085.0012001304300
2017-05-241088.001088.001080.001080.0022002389800
2017-05-231088.001090.001079.001081.0050005426600
2017-05-221088.001088.001082.001084.0012001300800
2017-05-191081.001085.001081.001081.0012001299400
2017-05-181085.001085.001070.001080.0029003123900
2017-05-171088.001088.001085.001088.0016001740000
2017-05-161089.001089.001084.001088.0023002500000
2017-05-151083.001088.001076.001088.0048005209700
2017-05-121089.001092.001084.001092.0020002175300
2017-05-111088.001088.001075.001087.0033003576500
2017-05-101090.001095.001084.001090.0020002177100
2017-05-091085.001090.001085.001090.0041004461100
2017-05-081093.001095.001087.001089.0045004908200
2017-05-021098.001098.001092.001093.00800877200
2017-05-011096.001096.001086.001095.0014001528000
2017-04-281086.001098.001086.001088.00800874600
2017-04-271099.001099.001085.001086.0017001862900
2017-04-261090.001098.001088.001098.0027002945100
2017-04-251089.001089.001077.001077.0029003145600
2017-04-241090.001090.001081.001089.0013001413500
2017-04-211091.001091.001072.001090.0028003036900
2017-04-201065.001074.001065.001070.0014001497600
2017-04-191062.001063.001062.001063.00500531200
2017-04-181044.001063.001044.001053.0016001694200
2017-04-171044.001046.001043.001043.0015001566400
2017-04-141054.001055.001042.001042.0031003259000
2017-04-131047.001054.001038.001054.0030003144600
2017-04-121045.001061.001033.001035.0074007702800
2017-04-111061.001061.001044.001045.0024002517600
2017-04-101043.001061.001042.001061.0025002613000
2017-04-071048.001049.001039.001042.0021002191100
2017-04-061050.001062.001042.001043.0010001049400
2017-04-051045.001062.001036.001061.0014001467100
2017-04-041056.001065.001040.001046.0074007791900
2017-04-031072.001075.001072.001072.0039004183900
2017-03-311084.001084.001070.001073.0040004310500
2017-03-301086.001090.001084.001085.0027002932700
2017-03-291113.001113.001086.001094.0068007528200
2017-03-281102.001124.001102.001113.001120012432700
2017-03-271120.001124.001100.001100.00990011017800
2017-03-241120.001125.001100.001120.0083009247900
2017-03-231124.001124.001103.001122.0033003692300
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

   ※ 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