[7986 JQスタンダード] 日本アイ・エス・ケイ 日足 時系列データ

[7986 JQスタンダード] 日本アイ・エス・ケイ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05215.00217.00212.00213.004700010039000
2016-12-02219.00220.00216.00216.00410008927000
2016-12-01221.00221.00218.00219.005000010980000
2016-11-30220.00222.00217.00219.006700014701000
2016-11-29222.00222.00216.00220.007800017144000
2016-11-28220.00224.00219.00224.0012600027971000
2016-11-25217.00224.00215.00222.0020800045867000
2016-11-24219.00220.00217.00218.00450009827000
2016-11-22220.00220.00216.00218.00400008727000
2016-11-21219.00222.00212.00215.006900015045000
2016-11-18220.00224.00217.00220.0018800041508000
2016-11-17212.00214.00210.00213.006500013778000
2016-11-16200.00213.00199.00212.0028100058282000
2016-11-15200.00201.00193.00200.0013400026540000
2016-11-14202.00205.00198.00198.007100014305000
2016-11-11198.00202.00197.00198.007400014710000
2016-11-10197.00203.00197.00200.008300016573000
2016-11-09201.00204.00190.00192.0017500034285000
2016-11-08208.00208.00204.00204.00470009695000
2016-11-07210.00211.00209.00209.00430009030000
2016-11-04217.00217.00211.00211.005700012137000
2016-11-02220.00221.00214.00215.0011000023939000
2016-11-01222.00224.00220.00221.006000013292000
2016-10-31220.00224.00220.00221.00380008399000
2016-10-28223.00223.00220.00220.005500012151000
2016-10-27223.00224.00221.00221.00310006875000
2016-10-26222.00224.00222.00223.00370008237000
2016-10-25222.00224.00221.00221.006700014876000
2016-10-24222.00225.00222.00224.004500010062000
2016-10-21227.00229.00221.00222.0015200034089000
2016-10-20226.00229.00226.00228.008900020252000
2016-10-19226.00228.00225.00225.005600012669000
2016-10-18231.00233.00227.00227.0012900029543000
2016-10-17232.00236.00232.00233.0011800027513000
2016-10-14229.00231.00228.00230.009200021127000
2016-10-13228.00231.00227.00228.0012200027857000
2016-10-12226.00227.00226.00226.0012000027189000
2016-10-11226.00228.00225.00226.005900013336000
2016-10-07225.00229.00224.00226.006600014942000
2016-10-06226.00229.00225.00225.007000015880000
2016-10-05222.00228.00222.00226.0012800028883000
2016-10-04222.00225.00220.00223.007400016504000
2016-10-03220.00223.00219.00221.0012900028479000
2016-09-30221.00226.00221.00223.005800012984000
2016-09-29224.00225.00223.00224.005900013224000
2016-09-28222.00225.00221.00221.0010900024232000
2016-09-27219.00227.00219.00224.0014200031634000
2016-09-26223.00223.00219.00219.0012100026745000
2016-09-23226.00227.00220.00224.0027100060424000
2016-09-21232.00251.00220.00227.001102000261282000
2016-09-20239.00239.00227.00234.0038100088861000
2016-09-16273.00276.00245.00246.00726000188054000
2016-09-15244.00274.00240.00267.001374000355500000
2016-09-14250.00259.00235.00237.001305000325800000
2016-09-13242.00243.00233.00233.0022400053165000
2016-09-12235.00240.00233.00240.0016100037988000
2016-09-09230.00240.00230.00240.0022100051904000
2016-09-08226.00236.00223.00233.0017900040921000
2016-09-07226.00226.00222.00224.007800017471000
2016-09-06224.00227.00223.00226.009100020413000
2016-09-05220.00227.00220.00225.0016400036786000
2016-09-02220.00222.00217.00218.0010500022931000
2016-09-01218.00219.00216.00219.0012700027573000
2016-08-31220.00224.00218.00219.0013100028902000
2016-08-30223.00228.00220.00220.0016200036292000
2016-08-29219.00240.00218.00226.00553000126515000
2016-08-26215.00215.00212.00212.0010400022179000
2016-08-25217.00219.00215.00216.007900017080000
2016-08-24221.00221.00217.00218.005000010924000
2016-08-23216.00221.00213.00218.0010200022186000
2016-08-22225.00226.00215.00216.0022600049281000
2016-08-19221.00226.00217.00225.0017800039416000
2016-08-18223.00224.00214.00214.0032800072094000
2016-08-17232.00232.00222.00223.0033900077144000
2016-08-16226.00236.00226.00229.0026600061467000
2016-08-15236.00242.00228.00230.00539000126549000
2016-08-12248.00256.00238.00244.001059000259410000
2016-08-10313.00318.00292.00296.00472000143604000
2016-08-09292.00316.00290.00316.00490000150293000
2016-08-08281.00291.00275.00287.0025600072433000
2016-08-05275.00286.00274.00278.0014600040903000
2016-08-04287.00288.00275.00275.00568000159052000
2016-08-03307.00308.00285.00297.00669000198753000
2016-08-02299.00327.00286.00315.00786000245240000
2016-08-01275.00315.00266.00298.00785000230022000
2016-07-29319.00327.00240.00269.001996000566444000
2016-07-28282.00350.00272.00293.002521000783014000
2016-07-27237.00318.00236.00318.001656000483870000
2016-07-26248.00249.00233.00238.0012400029837000
2016-07-25246.00248.00240.00248.0015100036902000
2016-07-22239.00246.00231.00243.0015500037020000
2016-07-21227.00250.00227.00242.0032800078935000
2016-07-20227.00228.00222.00223.005000011242000
2016-07-19231.00236.00225.00226.007900018118000
2016-07-15245.00248.00230.00231.0012900030795000
2016-07-14245.00258.00241.00245.0028400070087000
2016-07-13233.00239.00229.00237.0012700029684000
2016-07-12226.00228.00224.00228.006400014450000
2016-07-11216.00224.00214.00216.007300015934000
2016-07-08225.00225.00207.00210.0010500022398000
2016-07-07233.00233.00220.00220.005900013225000
2016-07-06229.00231.00222.00227.007200016305000
2016-07-05245.00245.00232.00237.008900021220000
2016-07-04247.00255.00243.00248.0011100027453000
2016-07-01250.00258.00248.00255.0021600054484000
2016-06-30226.00245.00226.00238.0012900030685000
2016-06-29222.00228.00221.00224.008600019301000
2016-06-28220.00229.00210.00221.0013000028765000
2016-06-27213.00230.00209.00227.0019500042575000
2016-06-24245.00247.00178.00206.0038400080413000
2016-06-23238.00243.00231.00243.006500015396000
2016-06-22250.00250.00238.00243.005700013822000
2016-06-21248.00258.00246.00252.005900014826000
2016-06-20245.00253.00240.00250.009800024308000
2016-06-17245.00257.00237.00245.0016400040595000
2016-06-16265.00265.00237.00239.0014200034928000
2016-06-15255.00271.00248.00269.0016400042802000
2016-06-14277.00278.00234.00239.0021200053986000
2016-06-13292.00292.00276.00277.0018800053222000
2016-06-10296.00298.00294.00296.00290008583000
2016-06-09295.00297.00292.00295.004400012953000
2016-06-08292.00300.00291.00294.008700025649000
2016-06-07297.00299.00291.00294.009000026548000
2016-06-06298.00302.00293.00294.0010700031714000
2016-06-03306.00310.00304.00304.005500016855000
2016-06-02310.00317.00302.00309.0010600032623000
2016-06-01314.00322.00310.00311.0011500036309000
2016-05-31306.00335.00306.00322.0020400065595000
2016-05-30300.00309.00294.00304.0027000081553000
2016-05-27316.00316.00303.00305.009100028136000
2016-05-26323.00323.00299.00309.0025100077505000
2016-05-25321.00327.00318.00324.0010900035201000
2016-05-24329.00334.00314.00316.0017600056649000
2016-05-23331.00343.00325.00338.008800029201000
2016-05-20335.00337.00324.00331.0017800058967000
2016-05-19330.00337.00317.00327.0025100082393000
2016-05-18350.00350.00304.00314.00613000197630000
2016-05-17340.00359.00336.00354.0027400095822000
2016-05-16369.00382.00339.00354.00629000226178000
2016-05-13420.00428.00362.00385.00820000327488000
2016-05-12407.00411.00397.00404.0016700067518000
2016-05-11400.00410.00395.00403.00263000105877000
2016-05-10428.00433.00398.00400.00478000196163000
2016-05-09395.00426.00395.00426.00478000199472000
2016-05-06397.00407.00380.00392.00388000152394000
2016-05-02362.00413.00361.00404.00663000255981000
2016-04-28413.00422.00385.00394.00545000219945000
2016-04-27404.00421.00386.00421.00656000266816000
2016-04-26405.00425.00388.00396.00991000399808000
2016-04-25447.00447.00400.00408.001123000467063000
2016-04-22462.00467.00432.00445.001191000531084000
2016-04-21463.00484.00462.00477.00680000322723000
2016-04-20492.00495.00454.00455.00956000452915000
2016-04-19468.00494.00465.00484.001240000600293000
2016-04-18483.00488.00455.00456.00976000456076000
2016-04-15469.00502.00463.00489.0023460001146504000
2016-04-14443.00484.00439.00475.0022980001075225000
2016-04-13444.00461.00435.00439.00909000402966000
2016-04-12455.00464.00443.00455.001953000889415000
2016-04-11416.00476.00410.00471.0050260002243475000
2016-04-08367.00422.00367.00409.0031460001265758000
2016-04-07395.00404.00374.00379.0028240001104636000
2016-04-06359.00401.00351.00385.0070330002639418000
2016-04-05356.00368.00337.00348.0036460001286625000
2016-04-04300.00358.00297.00356.0036590001236932000
2016-04-01314.00314.00290.00301.00646000193818000
2016-03-31310.00312.00304.00308.00346000106629000
2016-03-30301.00313.00299.00309.00358000110151000
2016-03-29302.00314.00300.00306.001006000307461000
2016-03-28294.00294.00286.00289.0027500079332000
2016-03-25287.00295.00284.00291.0021100060669000
2016-03-24285.00295.00282.00287.0025200072425000
2016-03-23295.00299.00285.00287.00379000109993000
2016-03-22288.00303.00285.00299.00611000180154000
2016-03-18286.00286.00272.00283.00584000162229000
2016-03-17301.00301.00282.00288.00791000230559000
2016-03-16311.00311.00304.00305.0024200074190000
2016-03-15312.00324.00302.00311.00581000180103000
2016-03-14340.00340.00302.00311.001202000386677000
2016-03-11323.00347.00322.00331.001547000514522000
2016-03-10320.00352.00317.00339.0039570001331162000
2016-03-09308.00338.00301.00304.0049380001588493000
2016-03-08288.00296.00269.00287.001798000507513000
2016-03-07284.00344.00277.00300.0065030002003530000
2016-03-04260.00271.00256.00265.001148000301640000
2016-03-03244.00260.00243.00254.001031000260713000
2016-03-02236.00259.00233.00245.001363000335310000
2016-03-01238.00238.00228.00235.0040400093763000
2016-02-29222.00252.00221.00238.001758000422092000
2016-02-26228.00228.00217.00218.00477000105140000
2016-02-25237.00245.00222.00223.001371000321097000
2016-02-24218.00242.00210.00229.002865000644797000
2016-02-23232.00233.00211.00213.001364000301385000
2016-02-22291.00294.00230.00232.0040220001044119000
2016-02-19236.00300.00232.00279.00106160002953636000
2016-02-18209.00232.00202.00220.001364000297094000
2016-02-17193.00200.00179.00193.0032300062200000
2016-02-16174.00198.00174.00191.0029500055760000
2016-02-15176.00181.00174.00176.0019600034624000
2016-02-12174.00181.00161.00165.0045400077804000
2016-02-10190.00208.00180.00189.00790000151795000
2016-02-09175.00205.00172.00184.00756000142814000
2016-02-08177.00186.00177.00182.0010000018066000
2016-02-05200.00208.00177.00179.0043600083060000
2016-02-04234.00237.00196.00200.001113000243905000
2016-02-03210.00227.00192.00226.001296000277170000
2016-02-02181.00215.00178.00199.00859000172373000
2016-02-01177.00185.00167.00179.0056000098779000
2016-01-29148.00200.00148.00200.0012100023794000
2016-01-28146.00152.00146.00150.00260003883000
2016-01-27150.00150.00147.00149.00250003724000
2016-01-26146.00148.00145.00148.00290004234000
2016-01-25148.00150.00142.00150.009600014106000
2016-01-22142.00146.00138.00144.00430006105000
2016-01-21145.00150.00134.00134.0014400020364000
2016-01-20153.00154.00145.00145.008700013009000
2016-01-19153.00155.00151.00155.00310004773000
2016-01-18148.00156.00147.00152.008400012612000
2016-01-15166.00168.00157.00157.00560009084000
2016-01-14167.00167.00160.00165.0012700020641000
2016-01-13168.00174.00168.00171.006600011236000
2016-01-12183.00183.00162.00164.0018600031924000
2016-01-08185.00188.00183.00184.006100011289000
2016-01-07192.00192.00185.00189.007700014537000
2016-01-06204.00213.00188.00192.0023900048028000
2016-01-05204.00204.00191.00202.0023400046751000
2016-01-04187.00202.00182.00200.0041800081064000
2015-12-30177.00185.00176.00180.008300014944000
2015-12-29178.00178.00175.00176.00560009891000
2015-12-28174.00182.00172.00182.0010100017733000
2015-12-25177.00179.00165.00169.0039300067029000
2015-12-24194.00195.00181.00181.0015400028878000
2015-12-22192.00207.00192.00194.009800019399000
2015-12-21197.00197.00192.00192.006300012204000
2015-12-18202.00205.00195.00198.0013600027278000
2015-12-17209.00210.00201.00205.009200018820000
2015-12-16209.00213.00207.00209.00440009232000
2015-12-15203.00210.00203.00209.009300019225000
2015-12-14201.00205.00201.00203.005700011554000
2015-12-11206.00211.00206.00209.005800012137000
2015-12-10205.00206.00201.00206.009500019326000
2015-12-09212.00212.00205.00206.009400019561000
2015-12-08218.00218.00208.00211.0017700037441000
2015-12-07221.00226.00217.00219.0011200024822000
2015-12-04219.00219.00212.00216.007900016995000
2015-12-03215.00227.00211.00219.0016600036044000
2015-12-02225.00225.00218.00218.0026800059178000
2015-12-01235.00235.00228.00229.0018200041893000
2015-11-30236.00239.00231.00235.0019200045050000
2015-11-27242.00244.00229.00236.00432000101697000

   ※ 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