[9421 JQスタンダード] エヌジェイホールディングス 日足 時系列データ

[9421 JQスタンダード] エヌジェイホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-262248.002279.002220.002251.00870019552200
2017-04-252220.002287.002052.002260.002520055265800
2017-04-242264.002319.002201.002260.001010022840500
2017-04-212284.002288.002236.002288.001010022837600
2017-04-202273.002291.002261.002287.00500011400300
2017-04-192258.002305.002255.002292.00760017284600
2017-04-182345.002345.002286.002290.0024005530400
2017-04-172275.002324.002273.002296.00540012323200
2017-04-142298.002320.002241.002274.002270051439500
2017-04-132244.002303.002235.002303.002740061873700
2017-04-122307.002312.002271.002312.00620014219200
2017-04-112300.002378.002251.002378.001180027665900
2017-04-102279.002368.002210.002301.001300029664900
2017-04-072330.002349.002251.002329.001730039784000
2017-04-062380.002381.002300.002351.001530035726200
2017-04-052397.002421.002380.002410.00870020835400
2017-04-042451.002451.002331.002382.002020048355300
2017-04-032492.002516.002466.002485.00590014664500
2017-03-312531.002557.002508.002528.0023005824900
2017-03-302542.002569.002500.002539.00900022665600
2017-03-292515.002579.002513.002547.00590015038500
2017-03-282511.002539.002510.002525.00650016389500
2017-03-272580.002584.002511.002532.002160054849100
2017-03-242535.002570.002531.002560.002160055004200
2017-03-232600.002600.002500.002530.002240056598900
2017-03-222569.002634.002569.002600.001280033212700
2017-03-212551.002642.002551.002639.001530039839400
2017-03-172636.002636.002550.002614.002120055222300
2017-03-162560.002648.002535.002636.001510039378100
2017-03-152602.002625.002460.002551.002620066844700
2017-03-142710.002715.002625.002639.001560041676800
2017-03-132597.002688.002587.002658.002010052982800
2017-03-102800.002804.002580.002597.0071400192836800
2017-03-092700.002841.002700.002703.0061900170696400
2017-03-082610.002669.002610.002650.002640069760200
2017-03-072545.002600.002537.002600.001560040151700
2017-03-062520.002567.002512.002544.002470062855700
2017-03-032465.002545.002440.002504.002820070452200
2017-03-022419.002514.002400.002462.002940072364800
2017-03-012370.002429.002351.002369.001810043071400
2017-02-282386.002450.002310.002355.003970093780600
2017-02-272488.002495.002363.002386.0065800158985300
2017-02-242519.002696.002500.002505.00160400410433600
2017-02-232493.002570.002471.002519.003850096847100
2017-02-222450.002479.002440.002450.002080051092900
2017-02-212451.002484.002430.002469.001530037509600
2017-02-202401.002445.002401.002445.001460035401000
2017-02-172421.002464.002400.002401.003130076054700
2017-02-162429.002477.002403.002403.001870045360100
2017-02-152550.002599.002400.002450.0051800128194900
2017-02-142445.002600.002431.002546.0053100134489900
2017-02-132453.002465.002402.002405.002450059497000
2017-02-102450.002534.002422.002466.0070900176164900
2017-02-092551.002680.002540.002623.0045900119141700
2017-02-082482.002537.002431.002493.002460061541100
2017-02-072480.002539.002457.002482.001340033312700
2017-02-062336.002565.002335.002489.0049400122635700
2017-02-032378.002441.002325.002337.002300054636200
2017-02-022312.002444.002312.002366.003710088901000
2017-02-012338.002400.002316.002359.002150050719300
2017-01-312405.002427.002335.002340.0057000135469800
2017-01-302501.002535.002445.002479.00115100286461500
2017-01-272678.002778.002542.002699.004466001200183200
2017-01-262277.002312.002271.002278.002640060396300
2017-01-252268.002313.002236.002294.002640060191400
2017-01-242178.002333.002178.002225.004180094038300
2017-01-232200.002236.002123.002200.003460075747900
2017-01-202101.002158.002090.002150.003710078588300
2017-01-192105.002247.002105.002230.0062900137397500
2017-01-182081.002127.002044.002080.003620074998900
2017-01-172129.002179.002073.002120.004270090600200
2017-01-162180.002180.002114.002119.002830060600000
2017-01-132199.002220.002130.002195.004540098467700
2017-01-122309.002309.002154.002189.0080100176242800
2017-01-112285.002336.002261.002298.003280075312300
2017-01-102333.002336.002213.002294.00106500240909600
2017-01-062451.002489.002360.002368.0085400206472100
2017-01-052452.002547.002450.002547.003490087243200
2017-01-042432.002550.002350.002481.0098500241786800
2016-12-302470.002640.002400.002532.0073700184747500
2016-12-292515.002550.002410.002480.0072800181457600
2016-12-282450.002588.002450.002563.0086900219255300
2016-12-272389.002651.002387.002435.00163000407778600
2016-12-262293.002396.002270.002330.0061700142907400
2016-12-222401.002405.002305.002328.0091100214110400
2016-12-212514.002524.002362.002438.00101300246698600
2016-12-202547.002595.002461.002503.0090800229350100
2016-12-192647.002680.002448.002484.00192500489923500
2016-12-162850.002850.002736.002815.0058000161983200
2016-12-152835.002870.002703.002854.0099200275728400
2016-12-142900.003105.002862.002901.00129600383157800
2016-12-133030.003040.002809.002889.00234200675619300
2016-12-123490.003605.003025.003220.00204100666628500
2016-12-093380.003595.003130.003210.00198500661554500
2016-12-083630.003780.003330.003520.00171200613045500
2016-12-073690.003800.003455.003490.0068000244437500
2016-12-063650.003710.003425.003620.0074900267876000
2016-12-053300.003790.003270.003700.00115500411634500
2016-12-023305.003420.003200.003300.0054300178988000
2016-12-013150.003495.003100.003320.00143800471093000
2016-11-303440.003560.003230.003285.00134800452582000
2016-11-293715.003840.003410.003580.00206300751020500
2016-11-284035.004035.003675.003740.002660001052602500
2016-11-253700.003840.003225.003335.00200300705884000
2016-11-243215.003550.003150.003550.0090000297719000
2016-11-223200.003660.003170.003315.00211700721822000
2016-11-213265.003265.003150.003265.00149500486759000
2016-11-182701.002799.002666.002761.0058500160194400
2016-11-172550.002780.002531.002642.0046600124888800
2016-11-162563.002650.002518.002600.0052600135615900
2016-11-152430.002620.002381.002563.0076600190947500
2016-11-142370.002554.002330.002493.00183300447791700
2016-11-112100.002336.002067.002170.00109500241980000
2016-11-102062.002210.002001.002120.0082400174313700
2016-11-092130.002189.001869.002023.0091200180665100
2016-11-082194.002221.002041.002130.0055700118067000
2016-11-072240.002270.002180.002195.0068400151914600
2016-11-042250.002291.002140.002222.00116200257554100
2016-11-022408.002488.002295.002430.00130300311370400
2016-11-012725.002746.002438.002585.00171600440253800
2016-10-312940.003070.002691.002695.00304600867813600
2016-10-282640.002890.002460.002890.005176001422273100
2016-10-272320.002529.002260.002390.00131100313192100
2016-10-262789.002879.002300.002334.00325500821238900
2016-10-252530.002689.002257.002689.004099001020490000
2016-10-242826.003030.002600.002630.007666002163173700
2016-10-212526.002826.002400.002826.007421001975056000
2016-10-202694.002694.002327.002327.005032001307375200
2016-10-192470.002470.002076.002194.005062001134537400
2016-10-182070.002070.002038.002070.00131700272438900
2016-10-171670.001670.001614.001670.00131800219781100
2016-10-141360.001370.001340.001370.0021002845000
2016-10-131346.001366.001333.001360.0033004449200
2016-10-121361.001377.001360.001376.0014001916500
2016-10-111353.001383.001353.001360.0023003135000
2016-10-071395.001395.001383.001383.009001248200
2016-10-061371.001395.001371.001395.0014001935900
2016-10-051363.001380.001361.001372.0021002873200
2016-10-041350.001380.001350.001376.0013001767600
2016-10-031385.001400.001353.001355.0031004239900
2016-09-301410.001410.001355.001365.0066009147400
2016-09-291380.001435.001352.001408.002380032957500
2016-09-281330.001353.001326.001353.0028003732900
2016-09-271398.001398.001339.001339.009001231700
2016-09-261380.001380.001341.001346.002730037367000
2016-09-231350.001356.001350.001353.0026003513800
2016-09-211275.001455.001275.001340.0045006240900
2016-09-201304.001337.001250.001287.0044005700100
2016-09-161325.001350.001320.001346.009001199000
2016-09-151356.001356.001321.001355.0015002019400
2016-09-141372.001382.001355.001356.0015002049400
2016-09-131484.001484.001432.001432.0012001750300
2016-09-121411.001441.001405.001435.0016002268300
2016-09-091411.001463.001408.001463.0016002293700
2016-09-081475.001475.001412.001430.0034004895500
2016-09-071466.001500.001466.001471.0028004150800
2016-09-061491.001512.001486.001495.0018002694100
2016-09-051524.001528.001484.001491.0034005131400
2016-09-021460.001524.001459.001483.0062009295400
2016-09-011477.001515.001460.001460.0063009382600
2016-08-311320.001480.001320.001450.00780011026400
2016-08-301335.001350.001311.001350.0043005763600
2016-08-291287.001316.001268.001310.0026003381900
2016-08-261300.001300.001286.001287.00400516800
2016-08-251323.001323.001288.001300.0016002090200
2016-08-241299.001329.001269.001294.0026003353900
2016-08-231338.001338.001288.001329.0040005229100
2016-08-221320.001348.001320.001338.0035004678400
2016-08-191280.001295.001280.001290.0020002577300
2016-08-181287.001300.001276.001298.0017002196700
2016-08-171200.001280.001181.001265.0046005692300
2016-08-161259.001268.001215.001220.00890010996200
2016-08-151314.001314.001265.001268.0043005537400
2016-08-121301.001320.001262.001315.002200028464700
2016-08-101405.001450.001405.001410.00800011382000
2016-08-091440.001440.001417.001417.0032004568200
2016-08-081439.001465.001414.001440.0048006862100
2016-08-051420.001425.001415.001420.0027003832500
2016-08-041423.001440.001423.001426.0014002000500
2016-08-031449.001450.001426.001428.0022003155000
2016-08-021440.001449.001429.001445.0027003881600
2016-08-011494.001494.001450.001469.0021003095300
2016-07-291450.001577.001413.001490.00720010679800
2016-07-281499.001499.001450.001451.0033004802300
2016-07-271451.001465.001450.001450.0019002759200
2016-07-261450.001455.001450.001454.0015002176700
2016-07-251454.001491.001450.001460.0040005867000
2016-07-221500.001515.001463.001484.001070015983000
2016-07-211450.001497.001430.001497.0054007805500
2016-07-201476.001476.001450.001455.0021003059900
2016-07-191481.001483.001443.001476.001760025734400
2016-07-151505.001533.001450.001451.001680024774200
2016-07-141473.001700.001473.001500.003340052724300
2016-07-131629.001650.001403.001403.001170018056300
2016-07-121481.001665.001481.001600.001670026409900
2016-07-111500.001500.001400.001480.001910027362900
2016-07-081500.001500.001420.001470.001130016540000
2016-07-071500.001540.001500.001505.0031004707500
2016-07-061501.001528.001461.001488.001170017398000
2016-07-051530.001553.001530.001549.0018002766400
2016-07-041550.001614.001526.001556.001130017575600
2016-07-011526.001584.001520.001520.00980015107600
2016-06-301599.001650.001512.001524.001610025684100
2016-06-291530.001572.001530.001536.0054008395700
2016-06-281462.001530.001455.001500.0042006268100
2016-06-271498.001550.001467.001492.002010030298100
2016-06-241610.001610.001400.001500.004050058756100
2016-06-231600.001622.001581.001598.0048007675400
2016-06-221596.001607.001580.001586.00760012109100
2016-06-211600.001680.001536.001582.001070017206600
2016-06-201521.001638.001521.001610.00780012430500
2016-06-171622.001648.001516.001516.002770043435000
2016-06-161660.001680.001580.001580.001030016554900
2016-06-151580.001721.001580.001700.001320021806400
2016-06-141650.001656.001567.001567.001870030125200
2016-06-131763.001763.001661.001692.001590027037200
2016-06-101788.001788.001740.001754.001250021993700
2016-06-091820.001840.001779.001798.00870015732700
2016-06-081760.001886.001700.001860.003730066087300
2016-06-071801.001831.001778.001792.00900016188700
2016-06-061772.001824.001700.001801.003150055316500
2016-06-031852.001930.001840.001852.002030038122500
2016-06-021910.001930.001858.001868.001400026454700
2016-06-011960.001971.001910.001930.001810035027700
2016-05-312021.002021.001966.001971.001750034705300
2016-05-302030.002110.001984.002010.002880058110000
2016-05-272050.002351.002024.002057.0084900183958600
2016-05-261998.002038.001960.002038.001630032426600
2016-05-252039.002039.001982.002001.00530010623500
2016-05-242036.002051.002001.002001.001070021641400
2016-05-231960.002047.001930.002047.001500029931500
2016-05-201987.001993.001941.001968.00890017423300
2016-05-191951.001985.001931.001947.00740014473000
2016-05-182000.002035.001890.001915.002110040985400
2016-05-172000.002039.001965.002000.001650032929300
2016-05-162185.002185.001950.001970.004190085155700
2016-05-132350.002370.002150.002186.003300073995300
2016-05-122299.002445.002210.002270.0044800105221400
2016-05-112240.002309.002230.002299.001950044244400
2016-05-102248.002330.002200.002247.002360053634000
2016-05-092135.002236.002135.002230.001300028468700
2016-05-062190.002232.002163.002173.001850040350300
2016-05-022201.002260.002158.002185.004260094115600
2016-04-282160.002335.002130.002285.0056600124515200
2016-04-272350.002700.002216.002260.00174600418942800
2016-04-262350.002350.002350.002350.001500035250000
2016-04-252800.002967.002782.002850.002990085023100
2016-04-222705.002760.002705.002745.002690073654300
2016-04-212620.002750.002620.002735.002680072306200
2016-04-202670.002695.002621.002621.003460092245200

   ※ 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