[7850 JQスタンダード] 総合商研 日足 時系列データ

[7850 JQスタンダード] 総合商研 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26813.00813.00806.00806.0070005667000
2017-05-25817.00817.00812.00812.0030002441000
2017-05-24812.00813.00811.00813.0030002436000
2017-05-23813.00813.00810.00810.0040003249000
2017-05-22807.00807.00805.00807.0030002419000
2017-05-19795.00801.00795.00801.0050003986000
2017-05-18794.00794.00794.00794.0030002382000
2017-05-17781.00782.00781.00782.0020001563000
2017-05-16787.00787.00783.00783.0040003137000
2017-05-15790.00790.00784.00787.0050003936000
2017-05-12795.00795.00795.00795.001000795000
2017-05-11800.00800.00800.00800.0020001600000
2017-05-10800.00800.00800.00800.0020001600000
2017-05-09800.00803.00800.00802.0060004809000
2017-05-08812.00812.00799.00799.0030002423000
2017-05-02786.00786.00786.00786.0020001572000
2017-05-01783.00786.00783.00785.0030002354000
2017-04-28780.00780.00780.00780.001000780000
2017-04-27772.00772.00772.00772.001000772000
2017-04-26768.00768.00765.00768.001400010742000
2017-04-25742.00757.00742.00757.0080005978000
2017-04-24736.00747.00736.00742.0030002225000
2017-04-21749.00749.00738.00738.0020001487000
2017-04-20745.00745.00734.00734.0030002214000
2017-04-19732.00735.00732.00735.0030002199000
2017-04-1800
2017-04-17761.00761.00740.00740.00110008224000
2017-04-14767.00767.00767.00767.001000767000
2017-04-13771.00772.00767.00772.0030002310000
2017-04-12785.00785.00773.00774.0090006990000
2017-04-11779.00785.00778.00785.0030002342000
2017-04-10787.00787.00778.00778.0020001565000
2017-04-07774.00786.00774.00774.0060004659000
2017-04-06805.00805.00773.00774.00120009453000
2017-04-05820.00820.00820.00820.001000820000
2017-04-04837.00837.00820.00820.0070005784000
2017-04-03840.00840.00837.00837.0030002515000
2017-03-31847.00847.00840.00840.0020001687000
2017-03-30847.00847.00847.00847.001000847000
2017-03-29831.00838.00831.00838.0030002507000
2017-03-28825.00831.00825.00831.0030002481000
2017-03-27823.00823.00823.00823.0070005761000
2017-03-24822.00823.00818.00823.0050004105000
2017-03-2300
2017-03-2200
2017-03-21819.00819.00819.00819.001000819000
2017-03-17819.00819.00819.00819.001000819000
2017-03-16806.00819.00806.00819.0040003237000
2017-03-15820.00820.00808.00808.0020001628000
2017-03-14810.00818.00810.00818.0030002443000
2017-03-13810.00810.00806.00806.0020001616000
2017-03-10810.00810.00810.00810.001000810000
2017-03-09811.00811.00811.00811.001000811000
2017-03-08815.00815.00815.00815.001000815000
2017-03-07815.00815.00815.00815.001000815000
2017-03-06810.00815.00810.00815.0020001625000
2017-03-03799.00800.00799.00800.0030002399000
2017-03-02795.00799.00795.00799.0040003188000
2017-03-0100
2017-02-28798.00798.00795.00795.0030002391000
2017-02-27799.00799.00795.00796.0070005584000
2017-02-24796.00798.00796.00798.0030002390000
2017-02-23795.00795.00795.00795.001000795000
2017-02-22794.00794.00794.00794.0020001588000
2017-02-21790.00790.00790.00790.001000790000
2017-02-20794.00794.00791.00791.0030002378000
2017-02-17790.00794.00790.00794.0050003966000
2017-02-16795.00795.00790.00790.0020001585000
2017-02-15788.00792.00788.00792.0040003160000
2017-02-14795.00795.00785.00785.0030002370000
2017-02-13796.00796.00795.00795.0050003978000
2017-02-10756.00760.00756.00760.0030002274000
2017-02-09752.00755.00752.00753.0040003015000
2017-02-08750.00750.00750.00750.001000750000
2017-02-07736.00749.00736.00749.00100007413000
2017-02-06735.00735.00735.00735.001000735000
2017-02-03734.00734.00732.00732.0060004401000
2017-02-02730.00732.00730.00732.0040002923000
2017-02-01729.00730.00729.00730.0040002917000
2017-01-3100
2017-01-30729.00729.00722.00722.0020001451000
2017-01-27721.00721.00721.00721.0020001442000
2017-01-26724.00724.00724.00724.0050003620000
2017-01-25724.00724.00720.00724.0060004338000
2017-01-24716.00725.00716.00724.0040002881000
2017-01-23731.00731.00714.00714.0030002161000
2017-01-2000
2017-01-19712.00721.00712.00721.0020001433000
2017-01-18712.00712.00712.00712.001000712000
2017-01-1700
2017-01-16720.00720.00720.00720.0020001440000
2017-01-1300
2017-01-12720.00720.00720.00720.001000720000
2017-01-11720.00720.00720.00720.001000720000
2017-01-10722.00722.00720.00720.0030002162000
2017-01-06708.00708.00708.00708.001000708000
2017-01-05708.00708.00708.00708.001000708000
2017-01-04706.00707.00706.00707.0020001413000
2016-12-30708.00708.00705.00705.0020001413000
2016-12-29708.00708.00708.00708.001000708000
2016-12-28706.00706.00706.00706.001000706000
2016-12-27704.00706.00704.00704.0030002114000
2016-12-26713.00713.00704.00704.0050003556000
2016-12-22711.00713.00705.00713.0060004260000
2016-12-21704.00704.00704.00704.001000704000
2016-12-20710.00710.00710.00710.0030002130000
2016-12-19710.00710.00710.00710.001000710000
2016-12-1600
2016-12-15712.00712.00707.00708.0050003548000
2016-12-14711.00711.00711.00711.001000711000
2016-12-13699.00699.00696.00699.0030002094000
2016-12-1200
2016-12-09699.00699.00699.00699.001000699000
2016-12-0800
2016-12-07702.00702.00702.00702.0020001404000
2016-12-06700.00700.00700.00700.0020001400000
2016-12-05698.00698.00698.00698.001000698000
2016-12-02698.00700.00698.00700.0020001398000
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-28705.00706.00701.00706.00100007044000
2016-11-25692.00695.00692.00695.0050003466000
2016-11-2400
2016-11-2200
2016-11-21690.00690.00690.00690.001000690000
2016-11-18689.00689.00686.00686.0030002064000
2016-11-17690.00690.00690.00690.001000690000
2016-11-16690.00690.00690.00690.001000690000
2016-11-1500
2016-11-14683.00685.00683.00685.0020001368000
2016-11-11683.00683.00683.00683.001000683000
2016-11-10686.00686.00686.00686.001000686000
2016-11-09693.00693.00680.00680.0080005498000
2016-11-08695.00695.00695.00695.001000695000
2016-11-0700
2016-11-04695.00695.00695.00695.001000695000
2016-11-02698.00698.00698.00698.001000698000
2016-11-01699.00699.00699.00699.001000699000
2016-10-3100
2016-10-28698.00698.00698.00698.0020001396000
2016-10-2700
2016-10-26697.00698.00696.00698.0070004879000
2016-10-25696.00703.00696.00703.0040002796000
2016-10-24692.00693.00692.00693.0020001385000
2016-10-21693.00693.00693.00693.001000693000
2016-10-20693.00693.00693.00693.001000693000
2016-10-19694.00696.00694.00696.0020001390000
2016-10-1800
2016-10-17694.00694.00694.00694.001000694000
2016-10-14694.00694.00694.00694.0020001388000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07693.00702.00693.00696.0050003480000
2016-10-06691.00691.00691.00691.001000691000
2016-10-05689.00689.00689.00689.0020001378000
2016-10-0400
2016-10-0300
2016-09-30700.00700.00693.00693.0020001393000
2016-09-2900
2016-09-2800
2016-09-27697.00699.00697.00699.0020001396000
2016-09-26712.00712.00712.00712.0030002136000
2016-09-23697.00700.00697.00700.0020001397000
2016-09-2100
2016-09-20700.00700.00686.00687.0040002761000
2016-09-1600
2016-09-15700.00700.00700.00700.0020001400000
2016-09-14700.00700.00700.00700.001000700000
2016-09-13699.00699.00699.00699.001000699000
2016-09-12699.00699.00698.00699.0030002096000
2016-09-0900
2016-09-08709.00709.00699.00699.0090006351000
2016-09-07678.00684.00678.00684.0050003400000
2016-09-06673.00673.00673.00673.001000673000
2016-09-05666.00675.00666.00675.0040002684000
2016-09-02665.00665.00665.00665.0020001330000
2016-09-0100
2016-08-31665.00665.00662.00662.0020001327000
2016-08-30650.00663.00650.00663.0050003293000
2016-08-29650.00650.00650.00650.001000650000
2016-08-26643.00643.00640.00640.0070004495000
2016-08-25627.00637.00625.00637.0090005684000
2016-08-24625.00626.00625.00625.0050003126000
2016-08-23620.00620.00617.00617.0030001854000
2016-08-22615.00615.00615.00615.001000615000
2016-08-19615.00615.00615.00615.0020001230000
2016-08-18612.00612.00612.00612.0020001224000
2016-08-17615.00615.00614.00614.0020001229000
2016-08-16620.00620.00620.00620.0020001240000
2016-08-15620.00620.00610.00610.0030001850000
2016-08-12615.00615.00613.00613.0020001228000
2016-08-10613.00613.00612.00612.0020001225000
2016-08-0900
2016-08-08607.00610.00607.00610.0020001217000
2016-08-05611.00611.00605.00605.0040002432000
2016-08-04625.00625.00611.00611.0020001236000
2016-08-0300
2016-08-02615.00615.00615.00615.0020001230000
2016-08-01613.00615.00612.00615.0050003070000
2016-07-29651.00651.00619.00621.00150009446000
2016-07-28658.00660.00652.00652.0040002625000
2016-07-27669.00669.00660.00660.004300028608000
2016-07-26720.00739.00720.00739.003500025432000
2016-07-25712.00724.00712.00719.001900013614000
2016-07-22702.00722.00702.00715.002700019175000
2016-07-21731.00733.00730.00732.001700012424000
2016-07-20733.00736.00733.00733.00110008077000
2016-07-19732.00736.00731.00736.0080005861000
2016-07-15730.00730.00729.00729.0060004379000
2016-07-14730.00735.00730.00735.00120008774000
2016-07-13732.00733.00732.00732.0080005858000
2016-07-12744.00744.00736.00739.001400010364000
2016-07-11750.00750.00750.00750.0080006000000
2016-07-08755.00755.00755.00755.001000755000
2016-07-07759.00759.00757.00757.0020001516000
2016-07-06763.00763.00760.00760.0070005326000
2016-07-05764.00764.00764.00764.0040003056000
2016-07-04765.00769.00765.00765.0050003833000
2016-07-01760.00764.00760.00764.0040003047000
2016-06-30762.00762.00754.00754.0060004549000
2016-06-29755.00767.00752.00757.0060004558000
2016-06-28738.00740.00738.00740.0030002217000
2016-06-27730.00734.00730.00734.0040002924000
2016-06-24746.00746.00715.00715.0080005905000
2016-06-2300
2016-06-22760.00760.00760.00760.001000760000
2016-06-21745.00745.00745.00745.001000745000
2016-06-20740.00740.00740.00740.0020001480000
2016-06-17760.00760.00755.00755.0030002275000
2016-06-16767.00780.00767.00780.0030002314000
2016-06-15770.00770.00770.00770.001000770000
2016-06-14786.00788.00784.00784.0050003929000
2016-06-13800.00800.00796.00796.00120009590000
2016-06-10795.00795.00795.00795.0020001590000
2016-06-09795.00795.00795.00795.001000795000
2016-06-08795.00795.00795.00795.001000795000
2016-06-0700
2016-06-0600
2016-06-03794.00794.00794.00794.0040003176000
2016-06-02800.00800.00794.00794.0040003183000
2016-06-01801.00808.00801.00801.0060004813000
2016-05-31817.00823.00802.00802.002000016227000
2016-05-30834.00839.00830.00830.0070005841000
2016-05-27840.00844.00840.00841.0070005892000
2016-05-26855.00855.00851.00855.0090007682000
2016-05-25852.00855.00852.00854.0030002561000
2016-05-24855.00855.00855.00855.0060005130000
2016-05-23855.00855.00855.00855.001000855000

   ※ 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