[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 
2017-03-24425.00425.00423.00423.0069002925200
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
2016-12-07377.00386.00375.00375.00207007798700
2016-12-06378.00378.00376.00378.002300866200
2016-12-05379.00386.00374.00379.0057002170200
2016-12-02374.00374.00374.00374.002200822800
2016-12-01372.00374.00369.00374.00114004240400
2016-11-30365.00370.00365.00367.0040001470200
2016-11-29367.00371.00367.00371.00103003813600
2016-11-28370.00370.00364.00365.0039001431500
2016-11-25369.00373.00360.00364.00118004323700
2016-11-24351.00360.00351.00360.0084002982300
2016-11-22351.00351.00349.00350.001600558700
2016-11-21353.00355.00351.00351.0042001484400
2016-11-18350.00353.00350.00353.0043001513000
2016-11-17352.00352.00352.00352.002400844800
2016-11-16348.00353.00348.00351.001600561100
2016-11-15351.00358.00351.00352.002100738700
2016-11-14355.00359.00354.00354.00206007334100
2016-11-11359.00359.00346.00347.00105003694100
2016-11-10360.00360.00358.00358.001600575400
2016-11-09351.00352.00340.00341.0066002290200
2016-11-08355.00356.00351.00351.00600212000
2016-11-07358.00358.00358.00358.00300107400
2016-11-04355.00360.00344.00352.0068002405700
2016-11-02358.00358.00352.00352.002500886700
2016-11-01357.00359.00355.00359.0040001429000
2016-10-31356.00359.00348.00352.00137004843000
2016-10-28360.00362.00356.00362.00111003980500
2016-10-27359.00360.00355.00360.0084003019300
2016-10-26357.00357.00357.00357.00400142800
2016-10-25359.00359.00351.00355.0032001141300
2016-10-24351.00354.00351.00352.001600564900
2016-10-21349.00349.00349.00349.002400837600
2016-10-20347.00350.00347.00350.00500173900
2016-10-19348.00350.00348.00350.0051001784600
2016-10-18348.00354.00348.00354.0037001289100
2016-10-17348.00348.00348.00348.0040001392000
2016-10-14348.00348.00348.00348.002700939600
2016-10-13355.00355.00350.00350.0059002089200
2016-10-12350.00353.00350.00353.002300805600
2016-10-11355.00355.00348.00350.0044001549400
2016-10-07353.00355.00352.00355.001100389400
2016-10-06351.00358.00350.00357.0031001095600
2016-10-05352.00355.00352.00353.001500530900
2016-10-0400
2016-10-03351.00353.00351.00353.001400491900
2016-09-3000
2016-09-29350.00352.00350.00350.001400491000
2016-09-28350.00350.00343.00350.0032001109100
2016-09-27348.00348.00340.00342.002400822800
2016-09-26345.00346.00340.00346.001100376400
2016-09-23341.00342.00341.00341.002500852700
2016-09-21342.00342.00341.00341.00900307700
2016-09-20346.00346.00330.00341.0061002064300
2016-09-16350.00351.00346.00346.0036001253400
2016-09-15351.00356.00348.00352.0044001543700
2016-09-14352.00353.00351.00351.0044001548700
2016-09-13351.00352.00345.00352.0080002798200
2016-09-12350.00350.00346.00350.0074002573400
2016-09-09342.00348.00342.00348.00110003771900
2016-09-08339.00343.00339.00342.001800614000
2016-09-07340.00340.00338.00338.0061002071000
2016-09-06341.00342.00340.00340.0050001705100
2016-09-05340.00341.00340.00341.00300102200
2016-09-02337.00341.00337.00341.00132004479000
2016-09-01335.00338.00335.00337.002300774300
2016-08-31337.00339.00337.00337.0049001651700
2016-08-30340.00340.00337.00337.00500169000
2016-08-29340.00340.00340.00340.00500170000
2016-08-26336.00338.00336.00338.00500168600
2016-08-25334.00336.00334.00335.00500167700
2016-08-24333.00337.00333.00335.0032001068600
2016-08-23333.00336.00333.00336.001700566400
2016-08-22331.00338.00331.00333.00700233800
2016-08-19335.00335.00333.00335.002600868900
2016-08-18333.00335.00331.00335.001700564600
2016-08-17335.00335.00335.00335.00300100500
2016-08-16338.00338.00334.00334.002200741400
2016-08-15344.00346.00338.00338.002200752800
2016-08-12346.00346.00338.00338.0030001029100
2016-08-10345.00345.00336.00342.002400821000
2016-08-09333.00347.00333.00339.001800609500
2016-08-08332.00348.00332.00339.00101003456000
2016-08-05328.00330.00328.00330.001600526300
2016-08-04337.00338.00331.00338.0070002345800
2016-08-03330.00334.00330.00333.00700232300
2016-08-02328.00333.00323.00333.002700886200
2016-08-01321.00334.00315.00330.00109003556900
2016-07-29327.00327.00310.00313.0084002663600
2016-07-28320.00326.00319.00319.0039001252000
2016-07-27323.00323.00311.00312.0036001148900
2016-07-26310.00315.00310.00315.0039001220800
2016-07-25318.00318.00316.00318.0041001302800
2016-07-22325.00325.00318.00318.0052001689300
2016-07-21324.00324.00316.00320.00800256500
2016-07-20322.00322.00319.00321.001100352300
2016-07-19323.00325.00323.00325.0030097300
2016-07-15323.00323.00323.00323.0010032300
2016-07-14321.00321.00320.00320.002100672900
2016-07-13325.00327.00322.00322.0045001464000
2016-07-12317.00322.00314.00320.0071002262200
2016-07-11312.00314.00308.00314.0036001122100
2016-07-08309.00313.00303.00303.0050001547300
2016-07-07306.00309.00306.00309.0036001102200
2016-07-06309.00309.00306.00306.001600490800
2016-07-05309.00309.00307.00309.001100339700
2016-07-04307.00310.00307.00309.002300709600
2016-07-01305.00307.00305.00307.0042001289200
2016-06-30300.00307.00300.00306.002400729900
2016-06-29300.00303.00300.00300.0037001113600
2016-06-28292.00300.00292.00300.00500147200
2016-06-27296.00300.00296.00300.002100627400
2016-06-24301.00307.00286.00289.00148004388500
2016-06-23306.00309.00306.00309.001400431500
2016-06-22311.00311.00310.00311.002100651900
2016-06-21313.00313.00313.00313.00500156500
2016-06-20309.00318.00309.00317.002200694400
2016-06-17310.00313.00310.00310.001800559300
2016-06-16307.00311.00305.00305.0052001606100
2016-06-15304.00315.00304.00315.0037001148800
2016-06-14328.00328.00298.00301.00174005463600
2016-06-13332.00332.00323.00325.0077002525500
2016-06-10327.00333.00327.00331.0072002365800
2016-06-09326.00327.00325.00327.00600195500
2016-06-08326.00326.00326.00326.001200391200
2016-06-07322.00326.00322.00326.002500810300
2016-06-06321.00323.00321.00322.002800900600
2016-06-03326.00329.00326.00329.0049001601800
2016-06-02326.00326.00325.00325.001400456100
2016-06-01323.00325.00323.00325.0037001200900
2016-05-31325.00325.00322.00323.001400453300
2016-05-30322.00323.00322.00323.001900613500
2016-05-27323.00323.00322.00322.001900613000
2016-05-26322.00322.00320.00321.001700545300
2016-05-25321.00325.00321.00325.001600515800
2016-05-24325.00325.00321.00321.001300420500
2016-05-23321.00324.00320.00320.001700547300
2016-05-20323.00325.00321.00321.001300419800
2016-05-19321.00323.00321.00323.00400128800
2016-05-18321.00322.00317.00320.0034001085500
2016-05-17324.00324.00320.00321.0042001351500
2016-05-16327.00333.00320.00326.00113003680400
2016-05-13340.00340.00332.00335.00900301100
2016-05-12342.00342.00331.00339.001900641600
2016-05-11341.00341.00333.00334.002600875600
2016-05-10326.00360.00325.00333.00274009267400
2016-05-09318.00319.00318.00318.001300414100
2016-05-06315.00315.00312.00314.002000626300
2016-05-02315.00315.00315.00315.001900598500
2016-04-28320.00320.00316.00318.0035001110800
2016-04-27322.00323.00319.00319.001200385300
2016-04-26321.00323.00317.00317.002500798100
2016-04-25324.00324.00317.00318.0033001057500
2016-04-22320.00321.00319.00320.0050001601000
2016-04-21320.00330.00320.00321.0073002354000
2016-04-20330.00331.00324.00328.0056001842800
2016-04-19319.00324.00317.00324.00156004986400
2016-04-18314.00317.00312.00317.0042001318600
2016-04-15317.00317.00313.00314.001900598900
2016-04-14321.00321.00309.00316.0051001594600
2016-04-13322.00322.00320.00320.001200386000
2016-04-12321.00321.00314.00314.0035001112400
2016-04-11318.00318.00309.00313.002300722800
2016-04-08307.00316.00304.00310.002800864500
2016-04-07319.00319.00312.00312.001200378700
2016-04-06307.00316.00307.00316.001700523800
2016-04-05312.00313.00312.00313.001300405900
2016-04-04317.00320.00317.00317.001700540700
2016-04-01327.00327.00314.00317.0043001378500
2016-03-31330.00330.00322.00326.002400783800
2016-03-30324.00330.00323.00330.0067002190500
2016-03-29325.00327.00324.00326.00900293400
2016-03-28331.00335.00328.00330.001300430900
2016-03-25332.00335.00330.00330.002800927500
2016-03-24334.00335.00332.00335.001000333700
2016-03-23331.00332.00330.00332.00700231600
2016-03-22329.00333.00329.00331.001300430600
2016-03-18327.00332.00326.00328.0047001540400
2016-03-17334.00335.00329.00329.001600532100

   ※ 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