[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 
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
2016-04-192566.002668.002550.002660.003160082982000
2016-04-182464.002549.002464.002516.001560039144700
2016-04-152585.002660.002530.002614.001750045342600
2016-04-142630.002650.002550.002595.001440037432100
2016-04-132534.002615.002460.002580.002680068296500
2016-04-122510.002580.002502.002578.003520089333600
2016-04-112390.002499.002353.002430.0052900128039300
2016-04-082113.002250.002065.002234.002200047889900
2016-04-072121.002190.002120.002149.001570033703200
2016-04-062035.002170.001994.002116.003390070450300
2016-04-052251.002251.001968.002110.0067400141493900
2016-04-042350.002445.002283.002319.003860090629100
2016-04-012670.002671.002470.002480.003800095996900
2016-03-312554.002729.002502.002710.002360062021100
2016-03-302549.002635.002525.002560.002300059165300
2016-03-292455.002549.002455.002520.001250031272500
2016-03-282404.002550.002404.002490.001690041903600
2016-03-252450.002500.002391.002391.001330032175100
2016-03-242512.002512.002420.002500.00550013577800
2016-03-232520.002595.002476.002512.001040026131400
2016-03-222550.002600.002505.002520.001070027340500
2016-03-182645.002678.002560.002600.00800020915300
2016-03-172651.002672.002630.002663.00580015379000
2016-03-162570.002635.002561.002629.00670017482900
2016-03-152515.002580.002505.002570.00610015465800
2016-03-142599.002620.002523.002551.00680017524400
2016-03-112540.002637.002500.002573.001420036475800
2016-03-102547.002555.002502.002533.00430010908600
2016-03-092480.002546.002421.002500.00490012125400
2016-03-082549.002550.002408.002499.001580039259800
2016-03-072533.002600.002511.002549.001240031721600
2016-03-042490.002590.002450.002549.001820046219300
2016-03-032413.002484.002413.002470.00700017190900
2016-03-022453.002540.002433.002452.001460035959400
2016-03-012300.002450.002275.002450.001420033234900
2016-02-292425.002450.002331.002331.001690040136200
2016-02-262460.002628.002300.002439.0040700100130100
2016-02-252369.002590.002369.002439.003830095285500
2016-02-242360.002470.002250.002405.001430034421100
2016-02-232383.002433.002301.002364.001400033187200
2016-02-222272.002445.002172.002433.002850065959300
2016-02-192333.002352.002048.002222.00115900255726700
2016-02-181871.002233.001871.002233.004010085819200
2016-02-171803.001887.001800.001833.001950035798200
2016-02-161800.001850.001790.001843.002610047439600
2016-02-151895.001900.001752.001800.0056200101702200
2016-02-122002.002179.001815.001815.0084500161939100
2016-02-102296.002450.001971.002315.003570077471200
2016-02-092306.002308.002176.002296.001620036419000
2016-02-082340.002457.002301.002399.001190028448700
2016-02-052329.002550.002280.002440.0048500116391500
2016-02-042300.002329.002263.002301.001600036802000
2016-02-032250.002333.002240.002323.001410032436400
2016-02-022200.002319.002181.002300.001700038562200
2016-02-012200.002230.002160.002197.002530055375200
2016-01-292018.002085.002012.002079.0045009209400
2016-01-282017.002050.002006.002023.00620012513700
2016-01-272024.002060.001998.002052.001540031012900
2016-01-262007.002046.001975.002022.001010020268400
2016-01-252000.002090.002000.002055.002230045376500
2016-01-221882.002038.001876.002036.003030059959000
2016-01-211850.002040.001800.001804.004300080455600
2016-01-201875.001876.001780.001785.001880034280800
2016-01-191876.001912.001803.001845.00990018581100
2016-01-181775.001861.001705.001859.002370041701300
2016-01-151860.001888.001815.001815.00950017519600
2016-01-141835.001853.001780.001815.002060037376000
2016-01-131837.001952.001824.001935.001570029839600
2016-01-121849.001885.001753.001797.004220076224700
2016-01-081817.001899.001810.001889.002670049288800
2016-01-071949.001964.001843.001850.003750070574400
2016-01-061957.001992.001915.001935.001170022782700
2016-01-052020.002037.001943.001957.003340066384700
2016-01-042088.002167.002055.002060.002440051323000
2015-12-302010.002147.002010.002088.002840059377300
2015-12-292000.002033.001987.002015.001180023721900
2015-12-282035.002250.002010.002050.003220067371900
2015-12-251880.002120.001880.002003.0073100145614700
2015-12-241861.001987.001811.001860.004630087906800
2015-12-222024.002051.001833.001833.00102300197123000
2015-12-212311.002311.002117.002150.00124000275839800
2015-12-181869.002040.001823.001931.004550087789900
2015-12-171911.001911.001848.001867.003220060890600
2015-12-161912.001948.001797.001797.002580048793100
2015-12-151952.001978.001790.001872.004150078177600
2015-12-142000.002037.001953.001980.004870096807300
2015-12-112199.002199.002115.002133.001840039697500
2015-12-102155.002200.002120.002161.001570033773100
2015-12-092165.002195.002155.002157.001480032033700
2015-12-082280.002280.002188.002201.003260072596400
2015-12-072414.002465.002300.002322.003430080967600
2015-12-042260.002539.002250.002420.004080096751200
2015-12-032238.002295.002203.002295.002110047510300
2015-12-022210.002253.002169.002207.002690059136700
2015-12-012210.002300.002102.002260.004030088924800
2015-11-302340.002349.002163.002210.0048200108697000
2015-11-272377.002378.002300.002340.001820042812100
2015-11-262430.002480.002371.002402.002730065951000

   ※ 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