[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 
2017-11-21199.00201.00199.00200.009000018011000
2017-11-20197.00203.00196.00198.0010700021284000
2017-11-17198.00199.00196.00196.008000015804000
2017-11-16195.00200.00195.00197.0012800025284000
2017-11-15202.00207.00196.00196.0022200044667000
2017-11-14209.00209.00201.00202.0029300059894000
2017-11-13217.00217.00209.00209.0014200030130000
2017-11-10213.00215.00209.00213.0014200030154000
2017-11-09226.00226.00213.00213.0041000089831000
2017-11-08225.00231.00220.00228.00690000155556000
2017-11-07221.00224.00213.00217.00528000114558000
2017-11-06230.00256.00219.00221.002254000531060000
2017-11-02238.00266.00221.00225.00105390002584818000
2017-11-01203.00207.00200.00206.0015900032326000
2017-10-31200.00201.00198.00201.009800019547000
2017-10-30198.00202.00197.00199.0010000019875000
2017-10-27198.00199.00196.00198.0011500022710000
2017-10-26196.00205.00196.00198.00523000105148000
2017-10-25195.00199.00195.00196.0028500056055000
2017-10-24194.00195.00192.00194.006700012974000
2017-10-23191.00197.00190.00194.0010500020228000
2017-10-20190.00191.00189.00189.007100013484000
2017-10-19190.00192.00189.00192.009600018268000
2017-10-18196.00196.00189.00189.0025800049361000
2017-10-17198.00202.00194.00195.0029700058119000
2017-10-16191.00212.00191.00201.001510000306078000
2017-10-13196.00197.00190.00190.0021100040838000
2017-10-12188.00195.00187.00194.0045100086925000
2017-10-11185.00188.00185.00187.00510009505000
2017-10-10185.00185.00184.00185.0080001476000
2017-10-06185.00185.00184.00184.00350006448000
2017-10-05184.00185.00184.00185.00340006270000
2017-10-04187.00187.00185.00185.00150002792000
2017-10-03188.00188.00187.00188.00130002434000
2017-10-02187.00189.00187.00189.00120002256000
2017-09-29188.00188.00187.00187.00440008242000
2017-09-28188.00188.00185.00186.00390007241000
2017-09-27183.00186.00183.00186.00250004627000
2017-09-26185.00185.00184.00184.0080001475000
2017-09-25185.00185.00183.00184.00170003129000
2017-09-22188.00188.00185.00185.00340006354000
2017-09-21191.00194.00187.00191.009800018690000
2017-09-20184.00188.00183.00188.0010000018575000
2017-09-19180.00185.00180.00184.0013400024504000
2017-09-15178.00180.00178.00180.00490008735000
2017-09-14180.00181.00179.00179.00390007000000
2017-09-13179.00181.00179.00180.006000010802000
2017-09-12179.00179.00177.00179.00270004816000
2017-09-11177.00179.00177.00178.00300005333000
2017-09-08176.00177.00176.00176.00560009896000
2017-09-07179.00179.00176.00178.00330005877000
2017-09-06177.00180.00176.00178.00390006963000
2017-09-05185.00185.00177.00177.0014600026228000
2017-09-04181.00184.00180.00182.00430007805000
2017-09-01180.00181.00180.00180.00150002702000
2017-08-31180.00181.00179.00179.00510009165000
2017-08-30181.00181.00179.00179.00190003411000
2017-08-29179.00180.00179.00180.00360006458000
2017-08-28180.00180.00179.00180.0080001439000
2017-08-25180.00182.00179.00179.00280005045000
2017-08-24178.00179.00178.00179.00160002858000
2017-08-23179.00180.00179.00179.00490008774000
2017-08-22180.00181.00179.00179.00410007365000
2017-08-21181.00181.00179.00180.00550009900000
2017-08-18181.00183.00181.00182.00460008382000
2017-08-17184.00184.00182.00182.008000014632000
2017-08-16194.00206.00181.00183.001107000213020000
2017-08-15177.00179.00176.00179.00150002655000
2017-08-14180.00180.00177.00177.00130002319000
2017-08-10182.00182.00179.00179.00420007573000
2017-08-09186.00186.00181.00182.00220004026000
2017-08-08182.00185.00182.00185.00220004033000
2017-08-07182.00183.00181.00183.0090001638000
2017-08-04183.00183.00182.00183.00150002740000
2017-08-03185.00185.00184.00184.0070001290000
2017-08-02184.00185.00183.00185.00170003128000
2017-08-01185.00185.00183.00184.00180003311000
2017-07-31189.00189.00184.00186.00270005019000
2017-07-28192.00192.00187.00188.007600014394000
2017-07-27191.00194.00191.00193.007700014871000
2017-07-26189.00193.00188.00192.009600018272000
2017-07-25189.00191.00185.00188.0024500046244000
2017-07-24186.00186.00184.00185.00120002223000
2017-07-21184.00187.00184.00186.006900012785000
2017-07-20184.00187.00184.00185.00390007245000
2017-07-19183.00188.00183.00184.007400013717000
2017-07-18184.00184.00180.00181.006500011833000
2017-07-14184.00184.00183.00184.00270004950000
2017-07-13182.00184.00182.00183.00170003109000
2017-07-12181.00182.00181.00182.005000906000
2017-07-11181.00182.00181.00181.00130002363000
2017-07-10183.00183.00181.00181.00120002186000
2017-07-07182.00183.00181.00183.003000546000
2017-07-06186.00186.00181.00181.00300005507000
2017-07-05183.00186.00182.00184.009800018040000
2017-07-04178.00183.00178.00181.0013200023805000
2017-07-03177.00178.00175.00177.00310005490000
2017-06-30175.00177.00175.00177.0080001402000
2017-06-29175.00177.00174.00177.00290005092000
2017-06-28178.00179.00175.00175.00530009344000
2017-06-27178.00178.00177.00177.00100001775000
2017-06-26176.00178.00175.00178.007100012521000
2017-06-23179.00179.00177.00177.00440007833000
2017-06-22179.00180.00179.00180.00150002692000
2017-06-21179.00179.00179.00179.0070001253000
2017-06-20180.00180.00179.00179.00110001976000
2017-06-19179.00180.00179.00180.00150002687000
2017-06-16183.00183.00179.00179.00360006515000
2017-06-15182.00184.00182.00182.00310005666000
2017-06-14184.00184.00182.00182.00150002750000
2017-06-13185.00186.00184.00184.00190003521000
2017-06-12186.00186.00185.00185.005800010741000
2017-06-09185.00189.00185.00185.0011900022223000
2017-06-08182.00186.00182.00185.006600012163000
2017-06-07181.00182.00181.00181.00230004173000
2017-06-06180.00182.00180.00181.00340006169000
2017-06-05179.00181.00179.00180.00160002881000
2017-06-02178.00181.00177.00180.006600011809000
2017-06-01178.00179.00177.00178.00330005873000
2017-05-31175.00178.00175.00178.00310005488000
2017-05-30178.00179.00175.00175.007500013229000
2017-05-29178.00179.00178.00179.00300005354000
2017-05-26178.00179.00178.00179.00340006077000
2017-05-25178.00180.00178.00178.00360006436000
2017-05-24180.00180.00178.00178.00420007519000
2017-05-23180.00180.00178.00179.00330005920000
2017-05-22178.00180.00178.00180.00300005348000
2017-05-19176.00179.00176.00178.00250004444000
2017-05-18176.00177.00175.00176.00390006879000
2017-05-17178.00179.00178.00179.00150002680000
2017-05-16178.00180.00175.00178.006000010674000
2017-05-15180.00180.00174.00178.00550009751000
2017-05-12184.00184.00181.00181.00280005113000
2017-05-11185.00186.00184.00184.00270004995000
2017-05-10185.00185.00185.00185.00160002960000
2017-05-09183.00186.00183.00185.00200003705000
2017-05-08182.00186.00182.00183.007500013793000
2017-05-02180.00182.00180.00182.00360006508000
2017-05-01181.00182.00180.00180.00250004522000
2017-04-28182.00182.00181.00181.004000727000
2017-04-27181.00184.00181.00182.00210003831000
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

   ※ 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。 

Twitter