[7963 JQスタンダード] 興研 日足 時系列データ

[7963 JQスタンダード] 興研 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261715.001715.001704.001713.0052008894800
2017-06-231737.001737.001710.001714.00750012892400
2017-06-221744.001747.001720.001729.001950033796500
2017-06-211713.001732.001703.001727.002050035245100
2017-06-201703.001714.001695.001703.00860014644800
2017-06-191697.001705.001696.001699.0057009682600
2017-06-161715.001715.001696.001696.00920015670100
2017-06-151702.001719.001700.001716.00690011798600
2017-06-141702.001724.001700.001703.00980016742400
2017-06-131706.001714.001700.001701.00900015321800
2017-06-121708.001713.001701.001712.0047008020800
2017-06-091712.001718.001708.001708.0058009930200
2017-06-081716.001726.001706.001713.00750012872300
2017-06-071701.001715.001701.001715.0040006820600
2017-06-061715.001717.001702.001702.00840014345300
2017-06-051703.001712.001702.001712.001080018426100
2017-06-021699.001704.001697.001703.001050017846700
2017-06-011696.001708.001695.001699.001130019210900
2017-05-311705.001710.001696.001703.001480025200600
2017-05-301706.001706.001700.001702.001060018052600
2017-05-291729.001737.001701.001710.002570044226300
2017-05-261704.001710.001697.001704.001830031176100
2017-05-251705.001708.001700.001705.00850014481000
2017-05-241711.001721.001698.001701.003060052152400
2017-05-231716.001724.001702.001724.003190054666300
2017-05-221742.001742.001701.001711.002090035880300
2017-05-191717.001727.001702.001704.002270038810300
2017-05-181705.001748.001705.001716.002690046351600
2017-05-171725.001728.001715.001718.00670011522000
2017-05-161735.001744.001721.001723.001440024903800
2017-05-151749.001770.001729.001749.0059400103819700
2017-05-121728.001730.001705.001714.002530043417600
2017-05-111731.001739.001721.001728.002200037975400
2017-05-101750.001750.001723.001728.003940068416300
2017-05-091738.001750.001722.001722.003590062256300
2017-05-081770.001770.001731.001736.005520096315200
2017-05-021760.001780.001751.001765.005150090623300
2017-05-011800.001825.001780.001805.004020072429500
2017-04-281749.001820.001747.001778.0080200142846800
2017-04-271736.001755.001732.001750.003810066454900
2017-04-261764.001764.001709.001721.00124600214954800
2017-04-251835.001847.001781.001783.00126600228652700
2017-04-241890.001970.001861.001878.00321500616525200
2017-04-211862.001862.001819.001836.0057600105729600
2017-04-201830.001850.001817.001841.005230095949100
2017-04-191870.001870.001830.001833.0075500139707000
2017-04-181856.001911.001850.001871.00160400300613300
2017-04-171886.001941.001833.001894.00270100507842800
2017-04-141948.002057.001812.001915.009350001799297500
2017-04-131960.002075.001811.001870.0016455003212289400
2017-04-121959.002309.001958.002305.0017418003754832600
2017-04-111845.001959.001810.001910.00401200755872600
2017-04-101748.001845.001747.001808.00169000304185400
2017-04-071805.001819.001718.001740.00173800308139600
2017-04-061692.001808.001692.001785.00163300289944700
2017-04-051740.001741.001669.001682.004190071579700
2017-04-041635.001737.001632.001716.005050085661400
2017-04-031644.001644.001631.001632.0014002290600
2017-03-311616.001644.001616.001639.0025004068700
2017-03-301610.001644.001602.001632.0045007282400
2017-03-291626.001626.001614.001620.0032005187500
2017-03-281648.001655.001630.001638.0038006243800
2017-03-271649.001659.001636.001648.00820013489200
2017-03-241637.001649.001624.001641.0021003433500
2017-03-231626.001635.001624.001626.0024003907800
2017-03-221624.001635.001614.001625.00780012665600
2017-03-211665.001665.001636.001660.0032005282700
2017-03-171625.001660.001625.001660.0043007088100
2017-03-161620.001650.001617.001622.0053008660900
2017-03-151635.001659.001620.001620.00830013556300
2017-03-141665.001665.001651.001657.0022003647600
2017-03-131660.001670.001635.001664.0037006115200
2017-03-101658.001669.001652.001664.0056009309100
2017-03-091648.001660.001645.001651.00630010416400
2017-03-081646.001655.001640.001640.00680011200100
2017-03-071653.001653.001632.001638.00660010845800
2017-03-061650.001692.001650.001653.001450024217800
2017-03-031599.001642.001599.001642.001640026623000
2017-03-021596.001613.001596.001599.0021003363600
2017-03-011602.001610.001587.001595.00790012646200
2017-02-281594.001610.001583.001595.001240019822100
2017-02-271590.001590.001585.001590.0034005404300
2017-02-241568.001593.001568.001582.0018002843000
2017-02-231595.001598.001566.001573.0048007598000
2017-02-221590.001592.001585.001592.0025003972600
2017-02-211580.001590.001577.001590.0042006655900
2017-02-201575.001581.001567.001581.0029004565400
2017-02-171586.001587.001584.001586.0011001744400
2017-02-161589.001589.001580.001581.0032005077600
2017-02-151572.001589.001572.001588.0023003639700
2017-02-141590.001590.001572.001575.0015002372800
2017-02-131595.001595.001571.001590.0048007581400
2017-02-101590.001598.001578.001598.0030004773500
2017-02-091585.001589.001580.001589.0025003955300
2017-02-081585.001586.001584.001584.00500792600
2017-02-071590.001590.001576.001581.0033005228100
2017-02-061577.001585.001577.001585.0026004111300
2017-02-031580.001585.001575.001577.0050007914300
2017-02-021601.001601.001584.001585.0040006368100
2017-02-011599.001605.001591.001600.0056008964200
2017-01-311596.001598.001587.001597.0029004626900
2017-01-301596.001600.001594.001597.0041006549000
2017-01-271584.001585.001580.001582.0025003955800
2017-01-261605.001605.001564.001583.0046007305700
2017-01-251562.001566.001561.001565.0019002969400
2017-01-241564.001564.001559.001559.0018002809900
2017-01-231566.001575.001561.001564.0034005320100
2017-01-201572.001576.001561.001562.0054008471600
2017-01-191568.001568.001559.001563.0012001875800
2017-01-181562.001570.001558.001558.0013002033000
2017-01-171575.001575.001571.001572.0021003302200
2017-01-161575.001579.001572.001579.0014002204300
2017-01-131563.001580.001563.001571.0014002195400
2017-01-121585.001585.001564.001576.0053008350700
2017-01-111585.001585.001573.001585.0017002685700
2017-01-101588.001588.001545.001577.001060016605700
2017-01-061583.001589.001574.001589.00600949400
2017-01-051587.001587.001571.001583.0024003793600
2017-01-041585.001585.001570.001570.0012001895700
2016-12-301563.001589.001562.001570.0021003305200
2016-12-291566.001575.001563.001564.0016002505700
2016-12-281572.001580.001566.001575.0025003932000
2016-12-271600.001600.001572.001586.001000015897700
2016-12-261619.001619.001600.001600.0051008205000
2016-12-221604.001612.001601.001604.0057009152700
2016-12-211607.001624.001598.001603.00740011869700
2016-12-201621.001622.001603.001605.00750012091600
2016-12-191622.001622.001606.001614.001100017757900
2016-12-161605.001612.001605.001609.0029004658100
2016-12-151606.001610.001598.001605.002210035415800
2016-12-141619.001620.001593.001601.00750012078700
2016-12-131604.001620.001603.001616.004330069474200
2016-12-121610.001610.001597.001604.0048007701900
2016-12-091589.001600.001589.001596.0023003672300
2016-12-081607.001608.001586.001588.0049007831800
2016-12-071608.001625.001595.001609.0041006586800
2016-12-061600.001600.001583.001600.0013002070800
2016-12-051608.001615.001596.001600.0033005291500
2016-12-021600.001614.001582.001610.00840013428300
2016-12-011643.001649.001601.001611.00800013006400
2016-11-301660.001690.001615.001624.001800029741000
2016-11-291645.001699.001645.001676.002650044366100
2016-11-281628.001628.001599.001627.00990016043100
2016-11-251590.001624.001580.001599.00950015210800
2016-11-241574.001590.001574.001577.0056008847900
2016-11-221568.001574.001551.001568.0052008122000
2016-11-211547.001585.001541.001559.001470022904200
2016-11-181540.001546.001530.001545.0033005077900
2016-11-171525.001535.001525.001534.0017002600200
2016-11-161534.001535.001520.001528.0044006727200
2016-11-151523.001523.001513.001515.0013001973300
2016-11-141524.001528.001508.001523.0056008510800
2016-11-111550.001550.001498.001506.00900013664800
2016-11-101574.001598.001519.001535.002130033120600
2016-11-091513.001581.001506.001548.002600039606500
2016-11-081506.001518.001506.001506.0018002714800
2016-11-071516.001516.001500.001502.0047007052100
2016-11-041506.001506.001505.001505.0012001806100
2016-11-021506.001510.001506.001507.0023003467600
2016-11-011517.001517.001510.001510.0021003175400
2016-10-311517.001518.001515.001515.00600909800
2016-10-281521.001524.001516.001524.00600912600
2016-10-271511.001515.001511.001515.0010001511400
2016-10-261523.001523.001514.001514.0016002428500
2016-10-251511.001515.001511.001511.0011001663200
2016-10-241505.001510.001505.001510.0011001657100
2016-10-211505.001505.001497.001504.0019002851900
2016-10-201505.001506.001502.001505.0016002405900
2016-10-191503.001503.001503.001503.00500751500
2016-10-181508.001508.001499.001500.0020003007000
2016-10-171499.001505.001490.001505.0028004186100
2016-10-141502.001502.001502.001502.00200300400
2016-10-131505.001505.001505.001505.00100150500
2016-10-121520.001520.001506.001506.0024003633700
2016-10-111542.001542.001519.001520.001560023937800
2016-10-071486.001497.001486.001490.0027004022200
2016-10-061508.001508.001496.001500.00500750400
2016-10-051490.001503.001490.001500.0012001793800
2016-10-041500.001503.001490.001491.0025003739000
2016-10-031496.001496.001492.001492.00200298800
2016-09-301500.001500.001489.001491.0039005824900
2016-09-291495.001497.001485.001491.0018002687100
2016-09-281496.001500.001495.001495.0021003144100
2016-09-271498.001509.001494.001494.0011001649000
2016-09-261520.001520.001491.001500.0028004204800
2016-09-231504.001504.001490.001503.0053007955400
2016-09-211500.001500.001490.001499.0017002540900
2016-09-201500.001510.001500.001510.00400602000
2016-09-161502.001520.001488.001492.0034005108100
2016-09-151513.001513.001487.001502.0023003448300
2016-09-141490.001500.001489.001496.00600896500
2016-09-131495.001497.001495.001496.0011001644900
2016-09-121488.001509.001488.001495.0025003735600
2016-09-091510.001525.001502.001502.0056008478500
2016-09-081499.001521.001497.001504.0021003159100
2016-09-071500.001500.001498.001499.0022003298000
2016-09-061485.001492.001485.001492.0013001937300
2016-09-051485.001500.001484.001485.0015002240900
2016-09-021487.001490.001481.001484.0011001635500
2016-09-011470.001484.001470.001482.00600888600
2016-08-311469.001469.001469.001469.00600881400
2016-08-301486.001486.001475.001475.009001333600
2016-08-291493.001496.001481.001485.00600892600
2016-08-261496.001496.001475.001493.0015002230300
2016-08-251479.001479.001474.001474.00500738500
2016-08-241477.001477.001468.001468.00300441300
2016-08-231469.001476.001468.001468.0011001617700
2016-08-221466.001469.001466.001469.00300440100
2016-08-191483.001483.001483.001483.00100148300
2016-08-181470.001492.001468.001487.0013001916000
2016-08-171491.001491.001470.001473.0017002508900
2016-08-161477.001485.001477.001477.0012001773800
2016-08-151486.001491.001486.001491.00200297700
2016-08-121485.001485.001479.001481.0023003407300
2016-08-101483.001498.001480.001493.0059008760600
2016-08-091484.001505.001483.001502.0043006416400
2016-08-081518.001518.001485.001490.0042006298100
2016-08-051519.001519.001497.001510.0013001951700
2016-08-041500.001500.001499.001500.00500749900
2016-08-031531.001531.001499.001499.0024003614700
2016-08-021509.001530.001509.001529.0028004256900
2016-08-011495.001516.001495.001516.0012001807300
2016-07-291493.001498.001492.001495.008001195500
2016-07-281505.001505.001494.001494.007001048400
2016-07-271501.001501.001493.001497.0027004044300
2016-07-261527.001527.001500.001501.0023003479000
2016-07-251503.001510.001498.001510.007001052300
2016-07-221485.001502.001485.001502.0025003733300
2016-07-211500.001500.001483.001483.0032004768900
2016-07-201493.001503.001493.001500.0018002694900
2016-07-191505.001505.001493.001493.0029004346200
2016-07-151510.001510.001495.001507.0035005249700
2016-07-141482.001528.001482.001510.0035005237700
2016-07-131518.001550.001470.001486.001590023793000
2016-07-121493.001510.001493.001510.0042006315400
2016-07-111496.001506.001490.001505.0017002551700
2016-07-081496.001499.001489.001496.0032004786100
2016-07-071489.001500.001482.001496.0046006863900
2016-07-061512.001512.001490.001507.0031004654000
2016-07-051496.001512.001494.001512.0019002843700
2016-07-041470.001478.001470.001478.007001032100
2016-07-011472.001493.001472.001478.0016002372500
2016-06-301488.001488.001470.001470.0013001916200
2016-06-291493.001494.001480.001482.0019002828200
2016-06-281464.001492.001461.001473.008001174900
2016-06-271480.001498.001475.001484.0027003997400
2016-06-241517.001517.001480.001480.001410021120800
2016-06-231516.001524.001512.001518.0010001517400
2016-06-221522.001522.001516.001516.0043006534000
2016-06-211513.001521.001513.001521.00600908600

   ※ 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