[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 
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
2016-06-201520.001521.001511.001521.0025003795300
2016-06-171530.001540.001525.001525.0026003973200
2016-06-161549.001549.001530.001530.0025003849300
2016-06-151552.001568.001546.001547.0048007455600
2016-06-141583.001591.001570.001570.00900014221500
2016-06-131578.001605.001575.001603.0061009670300
2016-06-101560.001622.001560.001591.001200019063400
2016-06-091555.001563.001543.001560.0028004351100
2016-06-081555.001559.001551.001555.0023003575400
2016-06-071549.001554.001543.001554.0026004029200
2016-06-061563.001563.001539.001549.0038005902200
2016-06-031537.001569.001537.001563.001180018220600
2016-06-021520.001540.001520.001537.0049007484100
2016-06-011532.001538.001532.001533.0018002763300
2016-05-311527.001535.001527.001530.0018002754200
2016-05-301521.001540.001520.001530.0045006884000
2016-05-2700
2016-05-261539.001539.001530.001530.008001229000
2016-05-251525.001525.001521.001521.0034005176500
2016-05-241520.001527.001520.001525.00400609500
2016-05-231520.001527.001520.001527.008001218500
2016-05-201526.001526.001510.001519.0012001824400
2016-05-191514.001526.001514.001526.00300455400
2016-05-181519.001534.001510.001514.0022003339800
2016-05-171535.001546.001510.001510.0011001682600
2016-05-161548.001548.001510.001535.0058008877400
2016-05-131541.001542.001533.001535.00600922700
2016-05-121533.001547.001526.001539.0033005061100
2016-05-111526.001535.001510.001520.00840012785200
2016-05-101520.001520.001510.001515.0021003179800
2016-05-091506.001519.001504.001504.0010001506600
2016-05-061504.001505.001499.001499.0019002852700
2016-05-021505.001550.001500.001500.0038005757000
2016-04-281516.001516.001505.001505.0017002569000
2016-04-271535.001535.001513.001516.008001214200
2016-04-261530.001535.001511.001535.0041006243600
2016-04-251510.001522.001510.001520.0031004696900
2016-04-221507.001511.001507.001510.0012001812200
2016-04-211514.001517.001500.001511.0020003017100
2016-04-201529.001529.001500.001506.0032004831700
2016-04-191569.001569.001500.001528.00740011372000
2016-04-181568.001583.001525.001572.001960030648600
2016-04-151493.001514.001480.001498.00840012579200
2016-04-141484.001488.001469.001469.0031004577700
2016-04-131463.001475.001463.001475.0025003667600
2016-04-121469.001484.001456.001463.0023003371000
2016-04-111498.001498.001410.001460.001430020522600
2016-04-081494.001494.001472.001491.0021003122300
2016-04-071483.001494.001477.001494.0015002223800
2016-04-061480.001480.001475.001477.0019002808600
2016-04-051488.001500.001481.001481.0025003721200
2016-04-041490.001500.001485.001488.0013001938900
2016-04-011520.001520.001474.001479.0043006401200
2016-03-311498.001515.001493.001500.0012001806400
2016-03-301502.001519.001490.001498.0020003009300
2016-03-291515.001515.001500.001500.00300453000
2016-03-281529.001529.001492.001495.0057008559700
2016-03-251522.001525.001502.001503.0029004372400
2016-03-241530.001530.001530.001530.00300459000
2016-03-231545.001548.001531.001548.009001389200
2016-03-221551.001551.001504.001519.00670010151100
2016-03-181559.001559.001559.001559.00100155900
2016-03-171579.001579.001540.001542.0023003563900
2016-03-161560.001580.001550.001580.0012001879100
2016-03-151560.001561.001525.001558.0036005524800
2016-03-141560.001575.001551.001552.0023003591900
2016-03-111592.001595.001552.001552.0029004561400
2016-03-101590.001593.001578.001592.0028004437600
2016-03-091575.001593.001540.001587.0039006082100
2016-03-081593.001595.001575.001584.0020003175200
2016-03-071579.001593.001578.001593.0033005236600
2016-03-041577.001578.001558.001570.0015002361100
2016-03-031579.001585.001561.001562.0029004558700
2016-03-021555.001586.001550.001572.0049007649500
2016-03-011564.001588.001550.001569.0019002985800
2016-02-291569.001574.001541.001564.0020003126100
2016-02-261572.001576.001543.001545.0020003123400
2016-02-251522.001549.001522.001532.0036005530900
2016-02-241508.001522.001480.001522.0017002557900
2016-02-231505.001524.001505.001510.0010001509800
2016-02-221490.001520.001490.001499.0011001654800
2016-02-191500.001515.001500.001501.0018002703500
2016-02-181448.001590.001448.001540.00840012857300
2016-02-171456.001456.001445.001447.0023003336900
2016-02-161445.001460.001445.001456.0032004649900
2016-02-151431.001459.001430.001450.0062008934400
2016-02-121418.001435.001399.001405.001210017109700
2016-02-101522.001525.001505.001512.0051007707400
2016-02-091586.001586.001520.001526.00780011950000
2016-02-081645.001645.001582.001591.00700011326200
2016-02-051589.001630.001550.001610.0034005361200
2016-02-041585.001588.001574.001588.0027004266300
2016-02-031574.001587.001540.001570.0028004384700
2016-02-021630.001639.001611.001613.0047007626100
2016-02-011600.001629.001591.001620.0037005961200
2016-01-291617.001626.001581.001593.0048007704800
2016-01-281567.001578.001567.001577.0014002201500
2016-01-271570.001590.001550.001567.0059009274100
2016-01-261563.001563.001541.001541.0020003111900
2016-01-251558.001582.001554.001555.0038005936800
2016-01-221519.001536.001501.001528.00740011209300
2016-01-211510.001538.001501.001501.002120031893900
2016-01-201574.001575.001519.001533.001280019602200
2016-01-191563.001564.001535.001550.0028004331800
2016-01-181525.001565.001525.001565.001170017981900
2016-01-151598.001620.001586.001596.00690011028400
2016-01-141600.001617.001581.001598.00680010875100
2016-01-131602.001622.001602.001610.0030004839000
2016-01-121628.001629.001592.001600.00990015967800
2016-01-081649.001656.001630.001642.0046007577700
2016-01-071687.001687.001655.001660.00730012194800
2016-01-061707.001707.001683.001695.001120018986800
2016-01-051689.001696.001682.001694.0025004221500
2016-01-041707.001707.001692.001697.0042007122700
2015-12-301684.001711.001684.001700.0036006108600
2015-12-291667.001690.001667.001685.0032005366500
2015-12-281668.001685.001667.001685.00740012372900
2015-12-251686.001694.001678.001694.001180019853200
2015-12-241693.001700.001686.001686.002040034529200
2015-12-221700.001703.001693.001695.00740012565500
2015-12-211700.001707.001690.001692.00910015426600
2015-12-181710.001735.001705.001707.00660011289500
2015-12-171707.001725.001704.001717.001630027938900
2015-12-161723.001725.001705.001712.00820014051900
2015-12-151710.001720.001707.001707.001160019854800
2015-12-141742.001742.001714.001725.00980016932000
2015-12-111760.001768.001746.001750.001650028980200
2015-12-101793.001830.001753.001769.005510098495800
2015-12-091747.001836.001733.001828.0091800163524900
2015-12-081750.001750.001672.001723.002110036125100
2015-12-071759.001759.001723.001748.00790013750300
2015-12-041710.001719.001705.001719.00810013863400
2015-12-031731.001755.001725.001726.001590027543600

   ※ 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