[7849 JQスタンダード] スターツ出版 日足 時系列データ

[7849 JQスタンダード] スターツ出版 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172099.002099.002099.002099.00300629700
2017-11-162085.002085.002085.002085.00100208500
2017-11-152132.002132.002035.002035.008001655600
2017-11-142190.002190.002143.002143.0011002384000
2017-11-132230.002247.002196.002196.0016003558100
2017-11-102200.002200.002200.002200.00200440000
2017-11-092225.002225.002200.002200.009001990200
2017-11-082224.002224.002224.002224.00100222400
2017-11-072227.002227.002215.002215.00400887200
2017-11-062200.002215.002200.002215.00400884500
2017-11-022199.002200.002199.002200.00400879900
2017-11-012199.002199.002190.002197.00400878300
2017-10-312210.002210.002185.002185.005001096500
2017-10-302220.002220.002135.002190.0016003492000
2017-10-2700
2017-10-262208.002210.002208.002210.00200441800
2017-10-252250.002250.002250.002250.00200450000
2017-10-2400
2017-10-232166.002200.002166.002200.005001096600
2017-10-2000
2017-10-1900
2017-10-1800
2017-10-172200.002200.002200.002200.0010002200000
2017-10-162229.002230.002199.002200.0019004191600
2017-10-1300
2017-10-122200.002200.002200.002200.00300660000
2017-10-112200.002200.002200.002200.00100220000
2017-10-102200.002200.002197.002197.00300659700
2017-10-062210.002210.002210.002210.00100221000
2017-10-052211.002211.002191.002210.0013002871300
2017-10-0400
2017-10-032210.002210.002210.002210.00300663000
2017-10-022230.002230.002200.002209.009001992700
2017-09-292210.002249.002200.002230.006001332000
2017-09-282210.002220.002200.002206.0011002431500
2017-09-272190.002190.002190.002190.00200438000
2017-09-262162.002170.002162.002170.005001082600
2017-09-252120.002170.002120.002150.0013002767000
2017-09-222150.002150.002101.002113.005001057800
2017-09-212194.002194.002144.002150.0012002578400
2017-09-202198.002198.002194.002194.00400878000
2017-09-192156.002156.002156.002156.00100215600
2017-09-152181.002181.002156.002156.005001087800
2017-09-1400
2017-09-132155.002178.002155.002178.006001295300
2017-09-122155.002155.002155.002155.00100215500
2017-09-1100
2017-09-082135.002135.002135.002135.00100213500
2017-09-072120.002120.002120.002120.008001696000
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-012170.002170.002150.002150.0012002598100
2017-08-312121.002169.002121.002169.007001494300
2017-08-302166.002166.002166.002166.00200433200
2017-08-2900
2017-08-282148.002148.002148.002148.00100214800
2017-08-252148.002148.002148.002148.00400859200
2017-08-242187.002198.002187.002198.00200438500
2017-08-232198.002198.002198.002198.00100219800
2017-08-222249.002250.002201.002204.007001559800
2017-08-212260.002260.002250.002250.00300677000
2017-08-182305.002310.002305.002310.007001614600
2017-08-172346.002350.002346.002350.0018004226000
2017-08-162340.002410.002340.002410.0012002835600
2017-08-152482.002488.002482.002488.00200497000
2017-08-142339.002382.002328.002382.0011002604100
2017-08-102489.002489.002489.002489.00200497800
2017-08-092450.002489.002442.002489.0015003676800
2017-08-082583.002800.002550.002550.00980025750200
2017-08-072590.002590.002540.002540.004001031000
2017-08-0400
2017-08-032555.002584.002550.002584.0016004096900
2017-08-022581.002662.002581.002612.00300785500
2017-08-012640.002679.002640.002679.00200531900
2017-07-312649.002649.002610.002640.005001319700
2017-07-282549.002549.002536.002536.005001270700
2017-07-272598.002599.002598.002599.00200519700
2017-07-262698.002698.002698.002698.00300809400
2017-07-252722.002722.002653.002698.0014003782300
2017-07-242715.002777.002652.002750.0022006010300
2017-07-212700.002733.002700.002733.006001629300
2017-07-202746.002746.002701.002701.005001359200
2017-07-192770.002796.002645.002796.009002466300
2017-07-183070.003070.002750.002805.0033009840700
2017-07-142700.003000.002700.002900.001150033212300
2017-07-132539.002650.002539.002650.0015003898600
2017-07-122419.002500.002419.002500.0012002951700
2017-07-112400.002500.002399.002451.0016003930600
2017-07-102276.002333.002253.002333.0011002522300
2017-07-072212.002250.002212.002250.00400894500
2017-07-062230.002230.002203.002205.00400884100
2017-07-052142.002200.002142.002200.00200434200
2017-07-042171.002230.002171.002230.0018003955500
2017-07-032110.002169.002107.002169.008001707900
2017-06-302056.002160.002055.002160.00530011020900
2017-06-292140.002148.002095.002095.00500010551300
2017-06-282163.002163.002123.002123.0029006201600
2017-06-272175.002175.002150.002150.00300648500
2017-06-262196.002215.002175.002175.00470010318900
2017-06-232223.002223.002197.002197.0021004632600
2017-06-222170.002222.002170.002222.0034007474200
2017-06-212100.002163.002100.002163.0016003392700
2017-06-202100.002100.002100.002100.00100210000
2017-06-192050.002110.002050.002100.0013002700700
2017-06-162045.002045.002037.002037.00300612200
2017-06-1500
2017-06-142042.002042.002040.002040.007001428800
2017-06-132011.002050.002011.002040.0012002435800
2017-06-121920.002017.001920.001990.0016003144200
2017-06-091910.001920.001905.001920.009001723500
2017-06-081900.001911.001900.001910.0010001908400
2017-06-071900.001900.001900.001900.00100190000
2017-06-0600
2017-06-051850.001900.001850.001900.00500939000
2017-06-021871.001890.001871.001890.00300565100
2017-06-011899.001899.001871.001871.00400753000
2017-05-311870.001870.001870.001870.00100187000
2017-05-301870.001870.001870.001870.006001122000
2017-05-2900
2017-05-261869.001870.001869.001870.00500934900
2017-05-251860.001870.001860.001866.00500931600
2017-05-241846.001846.001846.001846.00100184600
2017-05-231847.001847.001847.001847.00200369400
2017-05-221820.001820.001800.001800.00400726000
2017-05-191815.001842.001815.001821.006001096400
2017-05-181890.001890.001821.001869.008001481700
2017-05-171890.001890.001890.001890.00100189000
2017-05-161890.001890.001890.001890.00200378000
2017-05-151790.001890.001790.001890.0017003143100
2017-05-121787.001789.001735.001779.0020003541700
2017-05-111650.001787.001650.001787.0015002572500
2017-05-1000
2017-05-091604.001605.001604.001605.00300481300
2017-05-081600.001625.001600.001601.007001127500
2017-05-0200
2017-05-011625.001625.001624.001624.00500812400
2017-04-2800
2017-04-271599.001601.001599.001601.00300480000
2017-04-261602.001605.001600.001600.007001122700
2017-04-251600.001602.001600.001602.0022003521200
2017-04-241587.001587.001582.001582.00200316900
2017-04-211599.001600.001576.001576.00400637400
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-141561.001561.001561.001561.00100156100
2017-04-131542.001561.001542.001561.00200310300
2017-04-121582.001582.001582.001582.00100158200
2017-04-111583.001583.001583.001583.00100158300
2017-04-101584.001584.001584.001584.00200316800
2017-04-071600.001600.001600.001600.00300480000
2017-04-061601.001601.001601.001601.00100160100
2017-04-051604.001604.001604.001604.00100160400
2017-04-041616.001616.001604.001604.00400645000
2017-04-031639.001639.001620.001620.00300489800
2017-03-311649.001649.001628.001628.00600983300
2017-03-301650.001675.001634.001634.007001152900
2017-03-291659.001660.001650.001650.00300496900
2017-03-281650.001650.001650.001650.00100165000
2017-03-271640.001680.001640.001642.0011001814200
2017-03-241640.001640.001640.001640.00100164000
2017-03-231649.001679.001630.001630.0011001814700
2017-03-221649.001650.001620.001650.00400656900
2017-03-211620.001649.001610.001649.0012001951800
2017-03-171600.001606.001600.001606.0012001922400
2017-03-161572.001590.001571.001590.0021003302700
2017-03-151565.001571.001565.001571.00300470100
2017-03-1400
2017-03-1300
2017-03-101600.001600.001550.001550.008001271100
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0200
2017-03-0100
2017-02-281600.001600.001541.001541.0011001715600
2017-02-271600.001600.001600.001600.00400640000
2017-02-2400
2017-02-2300
2017-02-221551.001551.001551.001551.00100155100
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-161559.001559.001551.001551.00500777300
2017-02-151523.001599.001523.001599.00200312200
2017-02-141552.001552.001512.001513.00400609000
2017-02-131740.001740.001705.001705.006001040400
2017-02-101489.001740.001470.001740.0026004124400
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0100
2017-01-311465.001465.001465.001465.00100146500
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-251465.001465.001465.001465.00400586000
2017-01-241481.001482.001481.001482.00300444500
2017-01-2300
2017-01-201481.001481.001481.001481.00100148100
2017-01-191460.001481.001460.001481.00400588200
2017-01-1800
2017-01-171452.001452.001452.001452.00100145200
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-101451.001451.001451.001451.00200290200
2017-01-061451.001451.001451.001451.00200290200
2017-01-051471.001471.001451.001451.00200292200
2017-01-0400
2016-12-301460.001472.001460.001472.00400585200
2016-12-2900
2016-12-281472.001472.001472.001472.00100147200
2016-12-2700
2016-12-261500.001502.001500.001502.0013001950200
2016-12-221451.001477.001451.001477.00300439900
2016-12-211480.001480.001451.001451.00600880600
2016-12-201479.001479.001470.001479.00400590700
2016-12-191479.001479.001478.001479.00400591500
2016-12-161479.001479.001479.001479.00200295800
2016-12-151453.001453.001453.001453.00100145300
2016-12-141465.001465.001451.001451.00400583200
2016-12-131465.001465.001465.001465.00100146500
2016-12-121465.001465.001465.001465.00200293000
2016-12-0900
2016-12-0800
2016-12-0700
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-301465.001465.001465.001465.00100146500
2016-11-291463.001463.001463.001463.00200292600
2016-11-281463.001463.001463.001463.00100146300
2016-11-251460.001461.001460.001461.0010001460400
2016-11-241470.001475.001470.001475.00200294500
2016-11-221456.001470.001456.001470.00200292600
2016-11-211475.001475.001475.001475.00100147500
2016-11-181475.001475.001475.001475.00100147500
2016-11-171475.001475.001475.001475.00200295000
2016-11-161465.001465.001465.001465.00200293000
2016-11-1500

   ※ 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。 

Twitter