[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 
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
2016-10-171591.001610.001591.001610.0020003208700
2016-10-141601.001608.001590.001608.0016002558400
2016-10-131611.001619.001605.001605.0016002578000
2016-10-121614.001625.001605.001618.0034005495000
2016-10-111623.001659.001623.001629.0042006904000
2016-10-071690.001690.001625.001642.0039006439800
2016-10-061624.001639.001623.001623.0017002767600
2016-10-051629.001734.001623.001623.001980032891800
2016-10-041606.001619.001592.001619.0035005618200
2016-10-031590.001604.001580.001601.0034005409800
2016-09-301609.001609.001586.001592.0019003024300
2016-09-291631.001631.001590.001591.0017002738500
2016-09-281597.001609.001590.001591.0025003997700
2016-09-271610.001610.001585.001607.0029004635300
2016-09-261590.001621.001590.001610.001430023147900
2016-09-231600.001605.001584.001584.0032005108500
2016-09-211612.001612.001594.001600.0016002565600
2016-09-201625.001650.001611.001611.0016002600900
2016-09-161625.001625.001605.001625.0015002428500
2016-09-151598.001643.001598.001634.0035005709300
2016-09-141598.001600.001573.001599.0045007173700
2016-09-131628.001649.001610.001618.0029004693200
2016-09-121611.001613.001594.001605.0026004175500
2016-09-091618.001624.001609.001614.0018002905800
2016-09-081643.001652.001600.001624.00620010096400
2016-09-071592.001626.001592.001603.0017002734700
2016-09-061586.001619.001584.001601.0025003996900
2016-09-051621.001641.001564.001585.002000031766800
2016-09-021636.001644.001617.001617.0022003584100
2016-09-011648.001678.001648.001675.0039006494700
2016-08-311628.001680.001622.001658.00830013659500
2016-08-301674.001674.001606.001622.00720011782600
2016-08-291505.001772.001505.001700.004480075683600
2016-08-261514.001546.001501.001534.0017002580500
2016-08-251523.001533.001514.001514.0012001824800
2016-08-241515.001556.001512.001543.00400612600
2016-08-231510.001535.001507.001516.0013001972600
2016-08-221427.001550.001427.001550.0026003804000
2016-08-191462.001473.001434.001447.0036005259500
2016-08-181503.001503.001460.001460.0024003573700
2016-08-171520.001552.001511.001524.0050007627000
2016-08-161560.001560.001511.001520.0039005998800
2016-08-151619.001619.001556.001563.00800012650500
2016-08-121642.001642.001595.001630.0056009012700
2016-08-101620.001620.001531.001602.00810012693400
2016-08-091640.001640.001608.001636.00600977400
2016-08-081658.001658.001605.001642.0039006356700
2016-08-051662.001750.001662.001675.00910015374500
2016-08-041622.001654.001620.001636.0021003418500
2016-08-031645.001650.001605.001621.0022003594100
2016-08-021635.001648.001620.001627.0020003266700
2016-08-011649.001649.001600.001613.0017002749300
2016-07-291666.001666.001586.001609.0032005150800
2016-07-281666.001666.001616.001630.0019003108800
2016-07-271616.001649.001616.001629.0013002116100
2016-07-261700.001700.001605.001616.00890014695400
2016-07-251615.001673.001615.001672.0034005611300
2016-07-221535.001630.001535.001615.0037005815200
2016-07-211592.001592.001512.001581.00670010418100
2016-07-201541.001575.001530.001552.0040006165000
2016-07-191585.001585.001530.001533.00740011450100
2016-07-151647.001648.001571.001585.004230067579300
2016-07-141670.001694.001642.001642.0054008978500
2016-07-131682.001719.001660.001665.003890065419300
2016-07-121726.001740.001650.001682.0035005935000
2016-07-111663.001750.001663.001726.0021003607400
2016-07-081725.001745.001646.001653.0046007750700
2016-07-071761.001761.001728.001745.0032005571100
2016-07-061780.001794.001760.001777.0039006916000
2016-07-051789.001824.001789.001808.0044007948800
2016-07-041707.001769.001707.001768.0050008727900
2016-07-011761.001769.001722.001747.0036006296500
2016-06-301710.001768.001710.001736.0042007338800
2016-06-291679.001751.001679.001707.0053009120500
2016-06-281569.001640.001569.001627.0035005617700
2016-06-271500.001680.001500.001613.00940015195100
2016-06-241780.001817.001501.001540.002820046166600
2016-06-231740.001742.001710.001742.00580010025700
2016-06-221803.001810.001750.001750.00580010278000
2016-06-211765.001840.001765.001805.00610010972600
2016-06-201780.001838.001730.001796.001490026500700
2016-06-171805.001895.001775.001780.001170021079200
2016-06-161935.001945.001741.001770.001840033584800
2016-06-151810.001945.001810.001935.001010018995000
2016-06-141960.001960.001810.001810.0066400123695900
2016-06-132100.002100.002010.002010.003120064110900
2016-06-102047.002145.002004.002125.002930060695100
2016-06-092050.002160.002050.002081.0081700171329900
2016-06-081940.002020.001869.002010.0077100150198700
2016-06-071840.001910.001772.001910.003850071696200
2016-06-061833.001973.001768.001800.0074100137122700
2016-06-031653.001920.001653.001853.00133200240681000
2016-06-021660.001688.001656.001671.001040017347300
2016-06-011690.001734.001669.001669.001420024040500
2016-05-311775.001777.001724.001724.0049008572200
2016-05-301710.001769.001710.001761.001540026914300
2016-05-271650.001720.001646.001701.001220020553700
2016-05-261722.001730.001665.001671.001240020854700
2016-05-251715.001750.001706.001722.001140019649800
2016-05-241748.001778.001721.001722.002390041904900
2016-05-231668.001749.001645.001748.002880049147900
2016-05-201646.001675.001613.001643.002110034427900
2016-05-191640.001669.001611.001620.002130034766300
2016-05-181800.001820.001620.001680.0065700113553000
2016-05-171630.001750.001600.001741.002730045315500
2016-05-161700.001846.001638.001639.00104000182402600
2016-05-131605.001651.001564.001621.001630026262100
2016-05-121574.001690.001574.001640.005130084740800
2016-05-111567.001574.001515.001574.001050016097400
2016-05-101645.001645.001558.001570.001650026657600
2016-05-091512.001545.001512.001521.00870013275200
2016-05-061365.001476.001365.001476.00840011960600
2016-05-021420.001420.001360.001376.00790010896900
2016-04-281526.001526.001424.001443.001360020125100
2016-04-271537.001544.001511.001524.0050007612400
2016-04-261559.001577.001510.001510.001990030667200
2016-04-251564.001587.001559.001559.00810012731600
2016-04-221580.001580.001548.001565.00930014512400
2016-04-211595.001595.001561.001571.001750027692600
2016-04-201580.001595.001512.001585.002820044323100
2016-04-191547.001580.001510.001547.001310020197800
2016-04-181486.001514.001455.001514.00920013634300
2016-04-151462.001540.001460.001486.001560023375400
2016-04-141500.001560.001470.001540.002400036284900
2016-04-131484.001550.001460.001482.005320079214800
2016-04-121810.001890.001512.001564.00277100479853900
2016-04-111310.001610.001170.001610.002230032375800
2016-04-081132.001320.001132.001310.001260015838500
2016-04-071150.001161.001135.001141.0033003806100
2016-04-061155.001200.001135.001150.0063007307300
2016-04-051255.001255.001159.001159.0065007704700
2016-04-041255.001294.001251.001278.0063007991300
2016-04-011343.001343.001264.001304.0076009843100
2016-03-311332.001332.001300.001329.0025003290500
2016-03-301340.001340.001301.001332.0029003866500
2016-03-291302.001347.001291.001339.0060007864100
2016-03-281260.001290.001250.001272.0025003162100
2016-03-251290.001291.001251.001265.0054006858600
2016-03-241273.001298.001273.001290.0038004891500
2016-03-231339.001339.001265.001273.0060007677300
2016-03-221332.001339.001300.001309.00820010781700
2016-03-181350.001359.001321.001340.0046006145900
2016-03-171396.001398.001333.001365.00800010901600
2016-03-161370.001385.001351.001381.0045006188000
2016-03-151385.001385.001328.001370.00870011895800
2016-03-141404.001408.001380.001385.0063008797200
2016-03-111410.001414.001360.001374.001200016630400
2016-03-101450.001456.001355.001380.002980041960600
2016-03-091384.001449.001371.001430.001180016607600
2016-03-081338.001418.001338.001414.003360046530200
2016-03-071350.001369.001316.001320.00940012553800
2016-03-041400.001403.001305.001342.002380032441400
2016-03-031415.001450.001365.001397.001940027020600
2016-03-021450.001498.001405.001437.002440035141900
2016-03-011379.001484.001350.001400.0089300126528600
2016-02-291294.001344.001274.001299.001760022905900
2016-02-261265.001292.001250.001264.002940037185900
2016-02-251321.001336.001292.001292.003920051367300
2016-02-241420.001490.001313.001351.0083200114641900
2016-02-231649.001800.001458.001510.00308200501147700
2016-02-221703.001703.001703.001703.001470025034100
2016-02-191403.001403.001403.001403.0060008418000
2016-02-18956.001103.00956.001103.001360014491100
2016-02-17949.00969.00945.00953.001210011547700
2016-02-16963.00980.00946.00979.0090008689400
2016-02-15986.00986.00910.00940.001970018765400
2016-02-121010.001020.00900.00900.001970019140000
2016-02-101162.001210.001016.001130.00960010633800
2016-02-091206.001208.001150.001162.0052006116700
2016-02-081200.001280.001170.001271.0046005552400
2016-02-051205.001220.001184.001210.0049005874700
2016-02-041240.001261.001230.001232.0042005217200
2016-02-031280.001295.001260.001269.0057007261600
2016-02-021310.001325.001285.001303.0057007453400
2016-02-011300.001380.001300.001350.001320017799400
2016-01-291302.001317.001242.001300.00840010711700
2016-01-281257.001305.001242.001272.0053006768800
2016-01-271292.001310.001274.001287.0059007635500
2016-01-261221.001269.001221.001262.0060007461200
2016-01-251270.001304.001189.001300.00850010729600
2016-01-221275.001275.001153.001180.001710020504200
2016-01-211175.001235.001120.001120.001520017724600
2016-01-201384.001390.001205.001205.00810010550500
2016-01-191300.001385.001300.001381.001020013653700
2016-01-181200.001301.001180.001290.001570019412100
2016-01-151471.001484.001380.001380.001300018562500
2016-01-141502.001517.001407.001422.001360019877200
2016-01-131564.001564.001510.001523.00870013294200
2016-01-121593.001593.001500.001564.001120017277500
2016-01-081602.001627.001588.001619.0061009812300
2016-01-071650.001650.001604.001621.0061009910700
2016-01-061630.001710.001630.001670.001770029679600
2016-01-051592.001628.001582.001621.00630010129300
2016-01-041684.001695.001579.001607.001630026693900
2015-12-301610.001650.001602.001644.001160018946800
2015-12-291615.001660.001615.001650.001570025772800
2015-12-281605.001659.001550.001620.001460023520300
2015-12-251540.001540.001498.001525.001320020112300
2015-12-241664.001664.001505.001540.003230050388200
2015-12-221680.001685.001598.001607.004190068531400
2015-12-211734.001811.001720.001725.001620028284200
2015-12-181805.001805.001750.001750.002460043902200
2015-12-171845.001850.001806.001817.001160021222600
2015-12-161865.001871.001840.001840.00920017049100
2015-12-151892.001968.001790.001803.001440026811200
2015-12-141901.001929.001860.001868.00870016419500
2015-12-111921.001975.001920.001951.0047009146400
2015-12-101956.001985.001955.001957.00790015517100
2015-12-092000.002050.001980.002002.001070021412200
2015-12-082055.002087.002013.002044.001210024597100
2015-12-072100.002100.002069.002085.00910018999600
2015-12-042070.002103.002070.002071.001390028885400
2015-12-032190.002190.002137.002155.001180025624800
2015-12-022086.002130.002081.002095.00880018423500
2015-12-012120.002179.002071.002126.001830038559200
2015-11-302205.002205.002111.002120.001280027432800
2015-11-272233.002233.002182.002202.001260027829800

   ※ 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