[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 
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
2016-11-141490.001494.001490.001494.00400596400
2016-11-1100
2016-11-101451.001451.001451.001451.00100145100
2016-11-0900
2016-11-0800
2016-11-071436.001436.001436.001436.00100143600
2016-11-0400
2016-11-021456.001456.001456.001456.00100145600
2016-11-0100
2016-10-311456.001456.001456.001456.00100145600
2016-10-281455.001455.001455.001455.00200291000
2016-10-271450.001450.001450.001450.00200290000
2016-10-2600
2016-10-251450.001450.001450.001450.00400580000
2016-10-241456.001456.001456.001456.00200291200
2016-10-211450.001451.001450.001451.00500725200
2016-10-2000
2016-10-1900
2016-10-181400.001412.001400.001412.00700981200
2016-10-1700
2016-10-141420.001431.001420.001430.0010001424200
2016-10-1300
2016-10-1200
2016-10-111450.001450.001450.001450.00100145000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-031466.001466.001466.001466.00400586400
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-261546.001546.001466.001466.0011001644600
2016-09-231480.001480.001472.001472.008001183200
2016-09-211420.001420.001420.001420.00100142000
2016-09-201450.001450.001450.001450.00100145000
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-021453.001453.001453.001453.0012001743600
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-251470.001470.001470.001470.00300441000
2016-08-241475.001490.001475.001490.00200296500
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-0900
2016-08-081441.001486.001435.001486.0025003634900
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-261487.001487.001471.001471.00500738000
2016-07-251539.001539.001539.001539.00400615600
2016-07-221465.001465.001465.001465.00100146500
2016-07-211465.001465.001465.001465.00300439500
2016-07-2000
2016-07-1900
2016-07-151505.001505.001505.001505.00100150500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-301575.001575.001575.001575.00100157500
2016-06-2900
2016-06-2800
2016-06-271502.001502.001502.001502.0010001502000
2016-06-241430.001430.001430.001430.00100143000
2016-06-231471.001471.001421.001421.00300434300
2016-06-221470.001470.001470.001470.00100147000
2016-06-211440.001440.001440.001440.00100144000
2016-06-201436.001436.001436.001436.00100143600
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-061432.001432.001432.001432.00100143200
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3000
2016-05-2700
2016-05-2600
2016-05-251459.001459.001459.001459.00400583600
2016-05-241450.001470.001450.001466.008001169100
2016-05-2300
2016-05-201435.001465.001435.001445.00600868000
2016-05-191434.001464.001434.001464.007001009800
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-0200
2016-04-281495.001495.001495.001495.00100149500
2016-04-2700
2016-04-2600
2016-04-251495.001495.001495.001495.0011001644500
2016-04-221490.001490.001490.001490.00200298000
2016-04-211460.001460.001460.001460.00300438000
2016-04-2000
2016-04-191500.001501.001500.001500.00300450100
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-041500.001501.001500.001500.00400600100
2016-04-0100
2016-03-311450.001450.001450.001450.00300435000
2016-03-301430.001430.001430.001430.00100143000
2016-03-291426.001426.001426.001426.00300427800
2016-03-2800
2016-03-251456.001456.001456.001456.00500728000
2016-03-241450.001470.001450.001470.00300437000
2016-03-2300
2016-03-221450.001450.001450.001450.00400580000
2016-03-1800
2016-03-171456.001456.001456.001456.00100145600
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2600
2016-02-251451.001451.001451.001451.00400580400
2016-02-241435.001435.001435.001435.00100143500
2016-02-231412.001412.001412.001412.00100141200
2016-02-2200
2016-02-191400.001400.001400.001400.00200280000
2016-02-1800
2016-02-1700
2016-02-161380.001380.001380.001380.00100138000
2016-02-151410.001420.001410.001410.00500706000
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-051510.001510.001510.001510.00100151000
2016-02-0400
2016-02-031574.001574.001574.001574.00100157400
2016-02-021574.001574.001574.001574.00200314800
2016-02-0100
2016-01-291535.001575.001535.001575.00300468500
2016-01-2800
2016-01-2700
2016-01-261460.001476.001459.001476.00400585500
2016-01-251460.001460.001460.001460.00300438000
2016-01-221460.001460.001460.001460.00300438000
2016-01-211421.001482.001421.001482.00200290300
2016-01-201451.001451.001451.001451.0012001741200
2016-01-1900
2016-01-181472.001472.001471.001472.00500735800
2016-01-1500
2016-01-141501.001501.001500.001500.00200300100
2016-01-131500.001500.001500.001500.00100150000
2016-01-1200
2016-01-081500.001500.001500.001500.00300450000
2016-01-071530.001530.001515.001515.00600914600
2016-01-061540.001540.001533.001533.00400613900
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-2900
2015-12-281539.001540.001539.001540.00500769900
2015-12-251619.001619.001609.001609.0014002264600
2015-12-241571.001579.001571.001579.00200315000
2015-12-221563.001563.001563.001563.00200312600
2015-12-211603.001603.001603.001603.00100160300
2015-12-181603.001604.001603.001603.00400641300
2015-12-171591.001620.001591.001602.00300481300
2015-12-161589.001589.001589.001589.00200317800
2015-12-151589.001589.001589.001589.00100158900
2015-12-141589.001589.001589.001589.00100158900
2015-12-111589.001589.001589.001589.00100158900
2015-12-1000
2015-12-0900
2015-12-081568.001589.001568.001589.00400629300
2015-12-071570.001589.001560.001560.007001099900
2015-12-041590.001590.001590.001590.00100159000
2015-12-0300
2015-12-021580.001580.001570.001570.00200315000

   ※ 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