[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 
2017-04-26180.00182.00180.00182.00300005435000
2017-04-25178.00181.00178.00180.00200003596000
2017-04-24180.00181.00179.00179.00150002700000
2017-04-21179.00182.00179.00181.00450008100000
2017-04-20178.00180.00178.00179.00190003389000
2017-04-19176.00181.00176.00180.00340006125000
2017-04-18177.00178.00175.00178.00330005849000
2017-04-17172.00177.00170.00176.0016000027594000
2017-04-14180.00181.00177.00177.009200016453000
2017-04-13185.00185.00180.00183.009200016770000
2017-04-12185.00188.00185.00185.007700014322000
2017-04-11188.00188.00186.00187.006400012006000
2017-04-10188.00190.00186.00186.00320005997000
2017-04-07187.00189.00185.00187.00470008798000
2017-04-06188.00188.00186.00186.005800010841000
2017-04-05189.00191.00188.00190.006300011925000
2017-04-04197.00198.00187.00188.0020700039690000
2017-04-03201.00206.00195.00199.00667000133683000
2017-03-31190.00191.00189.00189.00310005892000
2017-03-30189.00190.00189.00190.00160003037000
2017-03-29186.00188.00186.00188.00160002994000
2017-03-28187.00187.00184.00186.00380007049000
2017-03-27188.00188.00186.00187.00330006159000
2017-03-24186.00188.00186.00187.00260004869000
2017-03-23187.00189.00187.00187.00450008439000
2017-03-22189.00190.00185.00189.008900016736000
2017-03-21190.00192.00190.00190.006700012749000
2017-03-17190.00192.00190.00191.00390007455000
2017-03-16191.00192.00191.00191.00410007836000
2017-03-15194.00194.00190.00191.009500018217000
2017-03-14195.00196.00192.00192.007400014314000
2017-03-13206.00208.00194.00194.0026800053677000
2017-03-10204.00210.00204.00205.0015600032399000
2017-03-09211.00214.00203.00204.0025800053513000
2017-03-08194.00217.00194.00210.001308000270849000
2017-03-07190.00199.00190.00194.0022600044002000
2017-03-06190.00191.00189.00190.00390007397000
2017-03-03191.00193.00190.00191.00330006318000
2017-03-02192.00193.00191.00191.005500010562000
2017-03-01190.00191.00189.00190.00300005701000
2017-02-28190.00192.00190.00191.00360006866000
2017-02-27193.00193.00189.00189.009700018517000
2017-02-24193.00193.00191.00193.007400014201000
2017-02-23191.00193.00188.00193.0033300063383000
2017-02-22198.00198.00196.00196.005300010430000
2017-02-21201.00201.00197.00198.009600019042000
2017-02-20202.00203.00198.00199.0045500091113000
2017-02-17205.00213.00205.00212.0044600093462000
2017-02-16201.00204.00201.00203.009200018642000
2017-02-15199.00201.00199.00201.006000011989000
2017-02-14202.00202.00199.00199.005900011822000
2017-02-13204.00204.00201.00202.006400012938000
2017-02-10196.00201.00196.00201.008500016910000
2017-02-09197.00197.00196.00196.005600011004000
2017-02-08198.00198.00196.00197.006200012208000
2017-02-07199.00199.00198.00199.00350006951000
2017-02-06200.00201.00199.00199.00350006989000
2017-02-03200.00201.00199.00200.00330006599000
2017-02-02202.00202.00200.00200.005300010655000
2017-02-01202.00203.00201.00202.00350007061000
2017-01-31203.00204.00202.00203.00260005270000
2017-01-30205.00206.00203.00203.00360007354000
2017-01-27206.00206.00204.00204.0010000020445000
2017-01-26206.00208.00205.00207.00350007234000
2017-01-25206.00208.00204.00207.00130002680000
2017-01-24204.00205.00203.00205.00430008792000
2017-01-23206.00206.00204.00205.00250005123000
2017-01-20208.00208.00207.00207.002000415000
2017-01-19207.00209.00206.00206.00270005586000
2017-01-18207.00208.00207.00207.00110002279000
2017-01-17212.00212.00208.00208.00360007568000
2017-01-16212.00214.00209.00211.005000010596000
2017-01-13206.00214.00205.00212.007200015147000
2017-01-12207.00208.00205.00206.00300006183000
2017-01-11208.00209.00207.00208.00210004371000
2017-01-10213.00213.00201.00212.006300013065000
2017-01-06207.00214.00206.00213.005500011493000
2017-01-05206.00208.00205.00208.00330006815000
2017-01-04205.00207.00205.00206.00440009065000
2016-12-30202.00204.00201.00204.00130002636000
2016-12-29205.00205.00201.00203.00430008706000
2016-12-28199.00205.00199.00205.00430008684000
2016-12-27201.00205.00200.00200.0014600029481000
2016-12-26202.00202.00199.00199.009100018261000
2016-12-22208.00208.00200.00201.0013400027232000
2016-12-21212.00212.00205.00207.007800016231000
2016-12-20212.00216.00210.00212.005100010834000
2016-12-19211.00220.00210.00213.0013700029303000
2016-12-16215.00215.00213.00213.00290006187000
2016-12-15216.00216.00214.00215.005100010957000
2016-12-14219.00219.00216.00216.005400011725000
2016-12-13219.00220.00217.00219.007200015748000
2016-12-12219.00220.00216.00220.004900010677000
2016-12-09213.00218.00211.00216.006600014086000
2016-12-08214.00217.00213.00213.005500011805000
2016-12-07212.00214.00211.00214.005000010588000
2016-12-06213.00213.00211.00212.00400008500000
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

   ※ 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