[7939 JQスタンダード] 研創 日足 時系列データ

[7939 JQスタンダード] 研創 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12498.00499.00490.00492.00119005892500
2017-12-11497.00498.00494.00494.0060002974500
2017-12-08498.00498.00493.00493.0072003567500
2017-12-07495.00497.00491.00492.0083004093600
2017-12-06510.00512.00490.00491.00163008143300
2017-12-05500.00513.00490.00507.002160010811400
2017-12-04508.00514.00506.00506.00191009719400
2017-12-01507.00508.00496.00504.00179008982200
2017-11-30496.00507.00496.00500.00168008457300
2017-11-29488.00506.00488.00494.003280016197400
2017-11-28489.00490.00484.00485.00113005514800
2017-11-27486.00487.00481.00484.00173008406500
2017-11-24480.00480.00478.00479.0077003692500
2017-11-22481.00485.00479.00481.0066003185000
2017-11-21484.00484.00479.00481.00114005506500
2017-11-20472.00481.00472.00478.0073003477700
2017-11-17476.00476.00471.00471.0031001465100
2017-11-16471.00484.00470.00475.00112005332500
2017-11-15484.00486.00465.00472.00169008065400
2017-11-14485.00488.00480.00482.00137006640300
2017-11-13478.00484.00477.00483.0071003412200
2017-11-10475.00484.00475.00477.002360011267900
2017-11-09465.00476.00465.00470.00198009252100
2017-11-08466.00469.00465.00467.002000933500
2017-11-07470.00470.00465.00465.0030001401500
2017-11-06468.00469.00465.00465.0068003178500
2017-11-02463.00467.00463.00464.00130006037600
2017-11-01475.00475.00462.00462.00126005881000
2017-10-31480.00480.00467.00471.0098004649100
2017-10-30462.00508.00460.00480.0011310054474400
2017-10-27450.00452.00446.00452.0041001846400
2017-10-26448.00448.00445.00445.001300580800
2017-10-25450.00450.00448.00448.001100494100
2017-10-24448.00450.00448.00449.001400627800
2017-10-23450.00451.00447.00448.0026001169300
2017-10-20449.00450.00444.00446.0051002273900
2017-10-19451.00452.00449.00449.0037001664400
2017-10-18454.00455.00451.00451.0037001674300
2017-10-17452.00453.00451.00453.0052002350100
2017-10-16450.00452.00448.00452.0064002884600
2017-10-13448.00449.00445.00445.0099004430300
2017-10-12444.00445.00441.00445.00132005869900
2017-10-11439.00441.00439.00441.00138006079200
2017-10-10439.00440.00437.00439.0032001404100
2017-10-06438.00440.00434.00434.0049002137300
2017-10-05440.00440.00432.00439.0029001267200
2017-10-04439.00440.00432.00432.0029001264200
2017-10-03437.00439.00431.00437.0033001437100
2017-10-02439.00440.00436.00437.0063002763300
2017-09-29442.00442.00425.00431.0091003954000
2017-09-28448.00451.00441.00442.00120005364500
2017-09-27424.00467.00424.00448.003400015016900
2017-09-26419.00423.00415.00420.0095003986200
2017-09-25420.00427.00415.00425.0072003051400
2017-09-22422.00427.00420.00422.0071003002700
2017-09-21411.00422.00411.00420.00141005856600
2017-09-20413.00413.00409.00412.0041001687000
2017-09-19406.00413.00405.00413.00188007696400
2017-09-15405.00406.00404.00405.0034001377000
2017-09-14407.00407.00406.00406.00119004842900
2017-09-13409.00410.00407.00407.001800736100
2017-09-12410.00410.00403.00404.00106004314900
2017-09-11411.00411.00407.00408.0036001471100
2017-09-08407.00411.00406.00410.001400571700
2017-09-07407.00410.00407.00410.00900367600
2017-09-06408.00409.00407.00407.0027001100800
2017-09-05412.00412.00409.00409.0034001394300
2017-09-04410.00413.00410.00413.002000821000
2017-09-01413.00414.00410.00414.002300948600
2017-08-31411.00412.00410.00412.0038001561600
2017-08-30409.00411.00409.00411.001200491600
2017-08-29412.00414.00409.00409.0047001928400
2017-08-28414.00414.00412.00412.001900785100
2017-08-25413.00415.00412.00413.001500620800
2017-08-24411.00414.00411.00414.001400577000
2017-08-23411.00412.00410.00412.001000410800
2017-08-22410.00415.00410.00412.002300944900
2017-08-21410.00415.00410.00415.001800740300
2017-08-18411.00412.00410.00412.0052002134400
2017-08-17412.00415.00411.00413.00900371400
2017-08-16411.00415.00411.00412.00600247500
2017-08-15418.00418.00411.00411.0065002682100
2017-08-14421.00421.00411.00413.0076003158800
2017-08-10420.00420.00419.00419.001800755300
2017-08-09416.00419.00416.00417.0025001044200
2017-08-08416.00421.00416.00416.0031001294200
2017-08-07419.00420.00416.00416.0028001169300
2017-08-04422.00423.00419.00419.001300546900
2017-08-03424.00424.00416.00421.0029001214200
2017-08-02418.00424.00418.00419.001900796300
2017-08-01424.00424.00419.00420.0045001898800
2017-07-31427.00427.00421.00421.0060002547300
2017-07-28425.00426.00423.00426.0072003062000
2017-07-27424.00425.00424.00425.0055002332600
2017-07-26423.00424.00421.00423.0028001185100
2017-07-25423.00423.00418.00420.002300968600
2017-07-24422.00422.00420.00421.001600674200
2017-07-21423.00423.00420.00422.001100464100
2017-07-20417.00420.00417.00420.0071002962600
2017-07-19421.00424.00417.00417.0035001468600
2017-07-18425.00425.00422.00422.001100465800
2017-07-14425.00425.00420.00420.0040001684000
2017-07-13422.00424.00421.00424.001100464500
2017-07-12424.00425.00422.00422.0035001483600
2017-07-11424.00424.00421.00422.0027001143000
2017-07-10425.00425.00421.00424.0051002161200
2017-07-07414.00420.00414.00420.0038001578500
2017-07-06411.00414.00411.00413.001600659700
2017-07-05411.00415.00411.00413.001900784800
2017-07-04416.00417.00411.00413.00110004539300
2017-07-03420.00423.00413.00415.0073003050800
2017-06-30420.00421.00420.00421.001500630300
2017-06-29420.00420.00416.00420.0026001086600
2017-06-28423.00424.00412.00422.0076003177100
2017-06-27425.00425.00420.00420.0040001684400
2017-06-26423.00425.00420.00420.002300971500
2017-06-23421.00424.00421.00421.001600675200
2017-06-22425.00425.00421.00421.0029001223800
2017-06-21423.00425.00420.00425.0053002245100
2017-06-20422.00424.00421.00423.0037001564300
2017-06-19425.00425.00422.00423.002300973600
2017-06-16425.00425.00420.00423.0052002193700
2017-06-15424.00426.00423.00425.0038001614400
2017-06-14425.00425.00421.00424.0083003518400
2017-06-13423.00424.00421.00424.0039001648300
2017-06-12420.00422.00419.00422.0043001807700
2017-06-09420.00421.00413.00419.0061002543600
2017-06-08418.00420.00417.00419.0049002051400
2017-06-07416.00417.00415.00417.002100873600
2017-06-06416.00417.00412.00416.0041001702900
2017-06-05416.00416.00414.00416.0075003119300
2017-06-02410.00412.00408.00412.002100862400
2017-06-01406.00410.00406.00410.0030001223400
2017-05-31410.00411.00408.00408.0037001515500
2017-05-30411.00411.00405.00410.0046001874300
2017-05-29410.00411.00406.00410.0054002209000
2017-05-26408.00410.00405.00410.0045001834000
2017-05-25408.00410.00401.00408.0074003007400
2017-05-24404.00407.00401.00407.0067002709900
2017-05-23402.00404.00401.00403.0073002940600
2017-05-22401.00402.00400.00401.0079003168300
2017-05-19398.00400.00396.00400.0074002953200
2017-05-18395.00398.00394.00398.0056002213200
2017-05-17400.00401.00399.00399.00700279800
2017-05-16395.00401.00394.00401.0079003130500
2017-05-15395.00395.00392.00395.0076002994300
2017-05-12398.00398.00394.00395.00219008696100
2017-05-11405.00405.00402.00402.0045001817000
2017-05-10404.00404.00401.00402.0029001168100
2017-05-09399.00402.00399.00402.0035001401000
2017-05-08396.00399.00396.00396.0055002184900
2017-05-02392.00394.00391.00393.0034001334700
2017-05-01393.00393.00390.00392.0033001292100
2017-04-28390.00391.00390.00390.001700663300
2017-04-27394.00394.00386.00388.00160006193200
2017-04-26389.00390.00389.00389.0055002143600
2017-04-25388.00390.00387.00388.0035001360000
2017-04-24391.00391.00388.00388.002400934600
2017-04-21385.00391.00385.00391.0027001048700
2017-04-20384.00385.00382.00384.001000384300
2017-04-19383.00383.00381.00383.001400535400
2017-04-18380.00382.00380.00382.0037001408900
2017-04-17380.00384.00380.00380.0027001028800
2017-04-14378.00381.00378.00381.0053002010500
2017-04-13381.00382.00380.00381.0053002017300
2017-04-12389.00390.00382.00384.00122004713300
2017-04-11398.00398.00389.00389.0090003522500
2017-04-10392.00393.00391.00392.0033001293100
2017-04-07388.00391.00386.00389.0054002095800
2017-04-06397.00397.00388.00388.0083003257200
2017-04-05401.00403.00398.00398.00123004923300
2017-04-04409.00409.00404.00405.00100004068300
2017-04-03414.00414.00411.00411.0030001237300
2017-03-31416.00416.00412.00415.0026001075200
2017-03-30412.00414.00412.00412.0039001608000
2017-03-29406.00414.00405.00410.00173007068600
2017-03-28426.00426.00424.00424.00135005742500
2017-03-27423.00425.00423.00423.00120005083100
2017-03-24425.00425.00423.00423.0069002925200
2017-03-23425.00425.00422.00425.00106004492400
2017-03-22423.00425.00422.00423.00118004998100
2017-03-21424.00425.00422.00424.00217009195800
2017-03-17424.00424.00423.00424.00231009792800
2017-03-16421.00424.00421.00422.003430014462900
2017-03-15421.00423.00421.00421.002420010207200
2017-03-14424.00424.00421.00421.009770041320300
2017-03-13430.00431.00425.00425.00204008748400
2017-03-10434.00434.00431.00433.0072003117000
2017-03-09435.00436.00432.00433.00148006428600
2017-03-08433.00435.00431.00434.00171007402000
2017-03-07429.00430.00427.00430.0033001413900
2017-03-06428.00430.00427.00429.0072003083200
2017-03-03426.00428.00424.00427.0085003620100
2017-03-02428.00428.00426.00427.0095004059300
2017-03-01425.00427.00424.00426.0062002639200
2017-02-28425.00428.00424.00425.0080003407400
2017-02-27431.00431.00424.00426.00158006745300
2017-02-24428.00429.00426.00427.0060002565500
2017-02-23426.00428.00424.00428.00110004684300
2017-02-22426.00427.00423.00426.0087003699000
2017-02-21425.00427.00423.00425.00191008115300
2017-02-20425.00426.00419.00424.002390010095700
2017-02-17450.00451.00416.00419.0012400053568400
2017-02-16458.00459.00420.00426.00831800368958000
2017-02-15380.00380.00376.00379.002300870100
2017-02-14386.00386.00380.00380.002100805500
2017-02-13389.00389.00381.00387.0043001670300
2017-02-10389.00389.00381.00381.002000768400
2017-02-09383.00383.00375.00381.0049001855500
2017-02-08384.00384.00384.00384.00500192000
2017-02-07384.00384.00384.00384.001600614400
2017-02-06392.00392.00384.00384.0020077600
2017-02-03387.00387.00384.00384.0030001152500
2017-02-02390.00392.00386.00386.0032001243200
2017-02-01390.00394.00390.00393.0034001329200
2017-01-31389.00389.00385.00385.001000387900
2017-01-30381.00388.00380.00383.00166006356300
2017-01-27399.00399.00394.00399.0031001233900
2017-01-26393.00396.00393.00396.001200474600
2017-01-25393.00393.00393.00393.0026001021800
2017-01-24393.00393.00391.00391.00500195900
2017-01-23398.00398.00390.00394.001700668200
2017-01-20391.00391.00386.00389.00103004015900
2017-01-19391.00391.00391.00391.0010039100
2017-01-18383.00388.00383.00384.002100805100
2017-01-17387.00387.00385.00385.0043001656800
2017-01-16394.00394.00385.00385.00168006514400
2017-01-13393.00394.00393.00393.001200471700
2017-01-12404.00404.00397.00397.0066002635900
2017-01-11400.00407.00400.00401.00112004502700
2017-01-10400.00400.00397.00399.0048001909600
2017-01-06394.00397.00392.00397.0027001066000
2017-01-05389.00394.00389.00394.0028001096000
2017-01-04389.00390.00386.00387.0039001510000
2016-12-30387.00392.00385.00386.002300891000
2016-12-29392.00392.00384.00390.0047001810000
2016-12-28385.00386.00380.00386.0044001689800
2016-12-27379.00383.00379.00383.0068002590700
2016-12-26380.00385.00380.00383.0038001448700
2016-12-22386.00388.00374.00378.0058002216700
2016-12-21390.00390.00384.00390.0046001781500
2016-12-20394.00394.00387.00389.0028001091200
2016-12-19391.00391.00385.00386.0028001081700
2016-12-16392.00398.00385.00392.001800704100
2016-12-15398.00398.00388.00392.002400940200
2016-12-14400.00408.00383.00398.0090003549700
2016-12-13381.00400.00381.00398.00174006755900
2016-12-12376.00382.00376.00376.0033001246600
2016-12-09376.00380.00374.00374.0033001242900
2016-12-08378.00381.00375.00375.0034001282500

   ※ 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