[9417 JQスタンダード] スマートバリュー 日足 時系列データ

[9417 JQスタンダード] スマートバリュー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202399.002399.002335.002384.001460034724900
2017-10-192304.002359.002304.002359.00700016344700
2017-10-182378.002378.002310.002310.00950022180400
2017-10-172318.002350.002308.002350.00550012764000
2017-10-162314.002314.002263.002286.001000022869200
2017-10-132362.002362.002250.002284.001040023952600
2017-10-122413.002413.002336.002343.002280054011500
2017-10-112315.002456.002315.002413.0081500194872300
2017-10-102300.002330.002282.002328.002140049505600
2017-10-062279.002279.002232.002276.0031006998400
2017-10-052287.002292.002250.002251.00510011593900
2017-10-042285.002285.002256.002281.00560012731200
2017-10-032300.002301.002197.002251.001150026198200
2017-10-022294.002308.002285.002285.00630014436300
2017-09-292314.002314.002276.002290.00590013496600
2017-09-282300.002320.002290.002309.001000023030900
2017-09-272277.002298.002275.002296.0035008004600
2017-09-262290.002290.002252.002252.00500011326000
2017-09-252227.002290.002227.002290.00670015119400
2017-09-222220.002258.002203.002240.001590035461700
2017-09-212289.002330.002220.002220.004340098818800
2017-09-202187.002200.002185.002190.00700015334900
2017-09-192244.002244.002185.002211.001530033779900
2017-09-152197.002247.002191.002223.001340029716000
2017-09-142338.002350.002232.002239.0069800160360500
2017-09-132221.002240.002168.002188.00850018731500
2017-09-122110.002182.002110.002165.0039008349400
2017-09-112046.002146.002021.002146.00850017826400
2017-09-082009.002057.002008.002008.00910018359600
2017-09-072035.002063.002008.002009.0040008096600
2017-09-061985.002045.001980.002035.00790015813900
2017-09-052134.002134.001980.002007.001260025521100
2017-09-042200.002200.001931.002127.002800058711100
2017-09-012254.002255.002210.002210.001400031163700
2017-08-312310.002310.002254.002254.001380031341200
2017-08-302280.002310.002272.002310.002870065890600
2017-08-292279.002300.002246.002265.002070047037000
2017-08-282270.002276.002252.002267.001060024026200
2017-08-252201.002273.002195.002270.001460032687100
2017-08-242185.002204.002185.002204.00820017941000
2017-08-232200.002208.002183.002183.0036007902400
2017-08-222195.002207.002150.002188.00470010252000
2017-08-212209.002235.002171.002197.001460032315600
2017-08-182207.002207.002149.002206.0043009384200
2017-08-172210.002210.002160.002200.001430031311400
2017-08-162111.002200.002101.002200.001430031104100
2017-08-152200.002203.002092.002124.002350050767900
2017-08-141980.001990.001921.001973.00720014132000
2017-08-101950.002050.001950.002050.00950018881800
2017-08-091976.001976.001944.001953.00610011984300
2017-08-081950.001976.001945.001975.0035006851800
2017-08-071945.001994.001945.001945.00600011709100
2017-08-041978.001978.001930.001942.0046008954300
2017-08-031996.002002.001976.001995.00530010531200
2017-08-021994.002020.001994.002018.0020004005300
2017-08-012100.002100.001962.001994.001000020305500
2017-07-312165.002165.002094.002096.0047009934900
2017-07-282109.002171.002109.002171.0034007207200
2017-07-272139.002141.002116.002120.0015003196600
2017-07-262140.002167.002130.002139.00480010280300
2017-07-252148.002149.002121.002149.0024005152400
2017-07-242104.002130.002103.002128.0036007626300
2017-07-212100.002127.002100.002127.0013002743100
2017-07-202148.002148.002100.002100.0033006951900
2017-07-192120.002148.002105.002105.0042008905700
2017-07-182160.002161.002115.002120.00510010888700
2017-07-142190.002195.002156.002160.0038008304000
2017-07-132165.002189.002141.002189.00590012779000
2017-07-122115.002190.002115.002190.001050022778500
2017-07-112120.002120.002067.002094.00610012760600
2017-07-102110.002119.002100.002118.0039008225500
2017-07-072122.002140.002097.002102.00950020050000
2017-07-062154.002154.002109.002125.00730015554600
2017-07-052179.002179.002132.002148.001650035453600
2017-07-042230.002240.002123.002197.001340029558600
2017-07-032225.002235.002210.002217.00520011534700
2017-06-302235.002274.002202.002235.001250027831000
2017-06-292212.002239.002212.002237.00860019146600
2017-06-282217.002230.002200.002201.001020022587900
2017-06-272237.002248.002233.002233.00630014103800
2017-06-262239.002277.002222.002236.001700038070600
2017-06-232243.002284.002225.002239.002830063645900
2017-06-222250.002255.002221.002233.001940043329400
2017-06-212212.002268.002175.002247.0059200130602300
2017-06-202628.002628.002256.002290.00224600551822300
2017-06-192134.002450.002112.002428.00180000413618800
2017-06-162051.002175.002049.002055.002460051321100
2017-06-152051.002055.002047.002047.001020020911800
2017-06-142060.002074.002049.002049.00570011744700
2017-06-132037.002064.002031.002060.00780015988400
2017-06-122038.002048.002025.002035.001050021363800
2017-06-092032.002051.002025.002025.0046009370300
2017-06-082030.002049.002028.002032.00660013411700
2017-06-072020.002050.002020.002027.001110022537500
2017-06-062168.002168.002020.002020.003250068025300
2017-06-052029.002200.002018.002154.0090000185060900
2017-06-021995.002020.001995.002007.001700034062700
2017-06-011998.002005.001986.001996.00590011764100
2017-05-312000.002010.001980.001998.00640012787500
2017-05-302035.002044.001995.001997.0034006850700
2017-05-291924.002005.001900.001980.001000019394200
2017-05-262013.002013.001951.001951.00600011815700
2017-05-252008.002015.001969.001989.00740014764500
2017-05-242039.002040.002004.002008.00540010913300
2017-05-232018.002045.001985.002001.00760015342500
2017-05-222028.002029.001980.001981.00810016223700
2017-05-192020.002031.001975.001994.00720014398100
2017-05-182010.002031.001975.002011.001270025486900
2017-05-172075.002075.002023.002052.002100043060900
2017-05-162024.002024.001998.002001.0040008043100
2017-05-152036.002039.001961.001995.00870017482600
2017-05-121996.001996.001955.001956.00540010645000
2017-05-111965.002000.001946.001974.00540010657600
2017-05-101950.001950.001923.001943.0036006979000
2017-05-091949.002009.001904.001926.001450028361800
2017-05-081902.001941.001902.001926.0023004419800
2017-05-021901.001903.001896.001896.0030005698700
2017-05-011930.001939.001901.001901.0039007463800
2017-04-282024.002024.001939.001950.00600011776800
2017-04-271980.002025.001978.002000.00670013346600
2017-04-261946.001984.001932.001984.0031006053700
2017-04-251893.001930.001810.001930.00630011911400
2017-04-241931.001934.001897.001906.00540010344700
2017-04-212013.002020.001900.001925.00830016293600
2017-04-201972.002040.001972.002010.00710014298000
2017-04-191965.001997.001959.001971.0048009460100
2017-04-182003.002003.001969.002000.00680013504200
2017-04-171921.001990.001901.001966.001740034128300
2017-04-141920.001920.001870.001881.0023004353900
2017-04-131822.001922.001820.001920.001340024998200
2017-04-121901.001902.001812.001846.001860034462400
2017-04-111960.001960.001880.001922.002070039572500
2017-04-102025.002046.001995.001995.00900018114000
2017-04-072000.002079.001952.002010.002160043301500
2017-04-062090.002090.001950.001981.002770055657600
2017-04-052149.002248.002055.002115.003580076235000
2017-04-042179.002179.001977.002069.004330089152500
2017-04-032296.002306.002200.002201.001310029453300
2017-03-312272.002354.002272.002320.00460010685300
2017-03-302367.002377.002265.002300.00810018530100
2017-03-292191.002475.002185.002317.001570036236300
2017-03-282201.002245.002150.002190.001280028059800
2017-03-272318.002318.002150.002217.001880041422000
2017-03-242345.002397.002256.002318.001270029742600
2017-03-232240.002310.002239.002302.002200050260600
2017-03-222163.002244.002161.002194.001380030306900
2017-03-212280.002280.002152.002213.003230071033800
2017-03-172369.002465.002280.002314.002660062481600
2017-03-162350.002469.002227.002469.003460081017600
2017-03-152540.002542.002328.002390.0045600111147500
2017-03-142498.002684.002451.002550.0076400194887600
2017-03-132485.002500.002428.002451.0055000135660200
2017-03-102380.002450.002310.002366.0047600113344300
2017-03-092310.002320.002233.002245.002150048752400
2017-03-082083.002340.002083.002310.0068700154451500
2017-03-072140.002153.002075.002109.002680056654200
2017-03-062044.002150.002040.002132.003460072808500
2017-03-031934.001996.001926.001996.001430027976600
2017-03-021969.001969.001914.001934.002020039107500
2017-03-012000.002048.001900.001934.002940057341700
2017-02-282029.002177.001952.002000.0092900192805100
2017-02-271909.002049.001909.001989.0051000101876900
2017-02-241860.001966.001815.001916.0071300133109800
2017-02-231859.002099.001762.001906.00289000569951500
2017-02-221701.001710.001650.001699.00820013802000
2017-02-211736.001736.001690.001690.00980016801300
2017-02-201651.001730.001651.001710.001330022441000
2017-02-171650.001685.001500.001662.003050048406900
2017-02-161685.001703.001670.001670.00620010466100
2017-02-151745.001746.001680.001691.00630010794500
2017-02-141740.001750.001730.001743.0049008523000
2017-02-131778.001778.001731.001738.0056009744000
2017-02-101810.001810.001755.001778.00750013327300
2017-02-091835.001835.001804.001810.0054009816600
2017-02-081833.001852.001831.001835.0033006073300
2017-02-071875.001875.001830.001843.00630011638200
2017-02-061869.001880.001844.001879.002000037285900
2017-02-031850.001868.001829.001853.001790032994700
2017-02-021783.001818.001780.001818.0055009897600
2017-02-011800.001810.001771.001783.00640011501200
2017-01-311791.001791.001770.001782.0037006587700
2017-01-301800.001800.001750.001781.0044007863500
2017-01-271786.001819.001777.001790.00810014576400
2017-01-261762.001858.001746.001770.002290041165300
2017-01-251736.001760.001731.001746.00840014653300
2017-01-241780.001784.001750.001750.00690012178900
2017-01-231740.001769.001732.001760.00620010835200
2017-01-201724.001747.001688.001738.00670011541100
2017-01-191665.001760.001655.001684.001950033220200
2017-01-181655.001683.001649.001670.0043007145100
2017-01-171648.001650.001623.001649.0024003950600
2017-01-161649.001658.001647.001650.0039006434000
2017-01-131610.001624.001610.001612.0017002745000
2017-01-121631.001631.001610.001613.0038006148800
2017-01-111689.001689.001631.001631.00740012308500
2017-01-101660.001692.001660.001664.00970016227300
2017-01-061640.001668.001640.001664.0059009769100
2017-01-051642.001642.001623.001640.0025004098800
2017-01-041630.001632.001600.001632.0043006963700
2016-12-301633.001637.001598.001630.0037005983300
2016-12-291635.001635.001595.001606.0026004176700
2016-12-281578.001636.001578.001634.0056009018800
2016-12-271595.001595.001550.001562.00890013965000
2016-12-261571.001599.001552.001576.00690010925200
2016-12-221590.001600.001517.001572.001230019377200
2016-12-211634.001634.001610.001610.0034005494300
2016-12-201675.001676.001620.001623.0033005433700
2016-12-191660.001743.001620.001675.005580093388600
2016-12-161600.001641.001585.001620.00980015764000
2016-12-151639.001642.001583.001598.00920014904300
2016-12-141522.001645.001522.001598.002050032966800
2016-12-131505.001558.001505.001530.0041006242400
2016-12-121500.001516.001499.001504.003850058117400
2016-12-091502.001518.001499.001500.0026003906500
2016-12-081531.001532.001500.001502.00760011514600
2016-12-071544.001550.001535.001537.0020003076700
2016-12-061550.001552.001545.001547.0049007592900
2016-12-051577.001577.001550.001550.0023003585100
2016-12-021608.001610.001525.001537.00960015186500
2016-12-011646.001646.001607.001608.0049007905800
2016-11-301633.001646.001601.001609.001570025330600
2016-11-291699.001702.001608.001633.002640043630500
2016-11-281500.001850.001497.001674.00126800220732900
2016-11-251500.001508.001500.001502.00600902400
2016-11-241500.001501.001500.001500.0014002100100
2016-11-221501.001507.001481.001495.00770011533600
2016-11-211501.001511.001501.001511.00600904600
2016-11-181516.001525.001480.001515.0010001516600
2016-11-171500.001538.001499.001516.00890013426900
2016-11-161520.001520.001460.001499.001450021397400
2016-11-151565.001565.001511.001516.0045006904300
2016-11-141560.001586.001560.001579.0023003608100
2016-11-111563.001575.001563.001568.0028004394700
2016-11-101565.001585.001552.001570.0020003132300
2016-11-091577.001597.001460.001512.0062009557800
2016-11-081599.001601.001599.001601.0023003679800
2016-11-071607.001608.001602.001604.0034005457100
2016-11-041620.001620.001605.001606.0047007561000
2016-11-021616.001670.001614.001620.00670010947900
2016-11-011618.001618.001613.001617.0036005818100
2016-10-311661.001661.001625.001625.0019003095500
2016-10-281620.001633.001615.001621.0018002917400
2016-10-271614.001614.001611.001611.007001129500
2016-10-261607.001629.001607.001629.0023003714500
2016-10-251645.001665.001605.001625.00630010296000
2016-10-241606.001623.001600.001605.0038006101900
2016-10-211607.001614.001605.001606.0019003056200
2016-10-201612.001618.001612.001616.0011001774400
2016-10-191614.001615.001612.001612.0019003064600
2016-10-181598.001646.001596.001609.0041006617000

   ※ 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