[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 
2017-04-2800
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
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

   ※ 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