[9423 JQスタンダード] フォーバル・リアルストレート 日足 時系列データ

[9423 JQスタンダード] フォーバル・リアルストレート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27112.00114.00111.00114.009860011061600
2017-06-26110.00114.00109.00112.0025740028607500
2017-06-23112.00112.00107.00107.0034250037388900
2017-06-22113.00114.00110.00112.0021280023809500
2017-06-21113.00115.00112.00113.0012540014184600
2017-06-20116.00117.00112.00112.0021940025196900
2017-06-19107.00116.00106.00115.0037320041624500
2017-06-16107.00107.00106.00106.00531005648900
2017-06-15109.00109.00106.00108.0010770011556600
2017-06-14108.00109.00107.00107.009710010484900
2017-06-13107.00108.00106.00107.0015890017001300
2017-06-12109.00110.00106.00107.0024400026276900
2017-06-09112.00112.00109.00109.0017100018917800
2017-06-08111.00113.00110.00112.0015610017454200
2017-06-07111.00112.00109.00110.0016780018541900
2017-06-06116.00116.00111.00111.0026490029884800
2017-06-05114.00116.00113.00116.0014330016453700
2017-06-02116.00117.00114.00114.0021260024576600
2017-06-01117.00117.00114.00114.0015940018343700
2017-05-31115.00117.00113.00116.0029900034429100
2017-05-30112.00117.00111.00115.0048800055788900
2017-05-29110.00113.00110.00111.0017770019807900
2017-05-26113.00114.00110.00112.0047100052622400
2017-05-25118.00118.00112.00114.001231700141716600
2017-05-24111.00122.00108.00122.003165700366361000
2017-05-23102.00109.00102.00109.001371900145624600
2017-05-22102.00103.00101.00102.0011230011449300
2017-05-19101.00103.00101.00101.00863008779000
2017-05-18100.00102.00100.00100.0018790018926400
2017-05-17104.00105.00103.00103.00938009733300
2017-05-16105.00106.00104.00105.00822008620300
2017-05-15107.00107.00103.00105.0017400018177700
2017-05-12108.00108.00106.00106.0011860012694200
2017-05-11109.00109.00106.00108.0014350015468100
2017-05-10106.00110.00106.00109.0033420036159700
2017-05-09106.00107.00105.00105.00603006391800
2017-05-08106.00108.00105.00107.0012000012730400
2017-05-02103.00107.00102.00105.0016180016912500
2017-05-01103.00103.00102.00102.00429004396200
2017-04-28105.00106.00102.00102.0029960031059400
2017-04-27103.00106.00103.00106.0016950017654900
2017-04-26102.00104.00102.00103.0023130023782200
2017-04-25103.00103.00101.00102.0023470023936800
2017-04-24107.00107.00103.00104.0014340014994200
2017-04-21107.00107.00106.00106.00761008137700
2017-04-20108.00109.00106.00107.00565006047500
2017-04-19108.00109.00108.00108.00384004165500
2017-04-18107.00109.00107.00109.0011440012314600
2017-04-17103.00107.00102.00107.0014990015692400
2017-04-14106.00106.00104.00104.00647006811500
2017-04-13101.00106.00101.00106.0016360016866800
2017-04-12105.00106.00101.00103.0054620056456800
2017-04-11109.00109.00106.00106.0011880012785900
2017-04-10110.00111.00109.00111.0012560013822400
2017-04-07108.00111.00106.00111.0019740021461700
2017-04-06110.00112.00104.00108.0032950035540900
2017-04-05111.00112.00107.00110.0027020029416400
2017-04-04112.00112.00105.00112.00915500100318200
2017-04-03119.00122.00113.00113.0079470092871700
2017-03-31116.00119.00116.00118.0025300029688200
2017-03-30116.00118.00115.00116.0028790033547300
2017-03-29115.00119.00114.00116.0039560046104500
2017-03-28116.00117.00114.00115.0048970056452600
2017-03-27119.00125.00114.00116.001724700201523600
2017-03-24120.00122.00118.00119.0077070092035600
2017-03-23122.00125.00118.00120.001282900155127700
2017-03-22129.00129.00123.00124.001097500137325900
2017-03-21136.00137.00129.00129.001088500143493300
2017-03-17139.00144.00135.00140.00959300133145700
2017-03-16135.00145.00132.00141.002793500384217700
2017-03-15150.00165.00136.00139.00120441001824655100
2017-03-14162.00162.00138.00140.00182327002808922400
2017-03-13105.00112.00102.00112.0042320045020000
2017-03-10105.00112.00102.00104.001322300141473100
2017-03-0999.00106.0099.00104.0067470069450000
2017-03-08101.00101.0098.0098.0013550013353800
2017-03-07101.00101.0099.00101.00818008205900
2017-03-06100.00102.0098.00101.0013240013294500
2017-03-0397.00101.0097.0099.0015100014955000
2017-03-0298.0099.0097.0097.00219002137400
2017-03-0198.0099.0097.0098.00137001340900
2017-02-2897.0098.0097.0097.00219002138600
2017-02-2798.0098.0097.0097.00184001792400
2017-02-2498.0099.0097.0097.00277002703200
2017-02-2397.0098.0096.0097.00859008376100
2017-02-2299.00100.0097.0097.00629006170400
2017-02-21100.00100.0096.0098.0014380014165500
2017-02-2098.0099.0097.0099.00645006337500
2017-02-1797.0098.0096.0098.00164001592800
2017-02-1698.0098.0096.0097.00115001112200
2017-02-1596.0098.0096.0097.00355003426900
2017-02-1496.0097.0094.0096.0012820012250100
2017-02-1398.0098.0096.0096.0017640017118100
2017-02-10101.00103.00100.00101.0017510017753100
2017-02-0999.00101.0098.00100.0016330016317500
2017-02-0897.0099.0097.0099.00721007069800
2017-02-0797.0098.0096.0097.00722007000800
2017-02-0695.0097.0095.0096.00493004745400
2017-02-0394.0096.0094.0096.00392003733600
2017-02-0295.0096.0094.0095.00793007541400
2017-02-0196.0097.0095.0095.00316003033800
2017-01-3195.0097.0095.0095.00347003330100
2017-01-3095.0096.0094.0096.00830007890800
2017-01-2797.0097.0095.0096.00520004994000
2017-01-2697.0097.0096.0097.00386003732700
2017-01-2596.0096.0095.0096.00589005635300
2017-01-2495.0096.0093.0096.001001009433000
2017-01-2395.0095.0094.0095.00597005638700
2017-01-2095.0095.0093.0095.00514004858300
2017-01-19101.00102.0094.0094.0058110055765800
2017-01-1897.00104.0097.00100.0082330082500800
2017-01-1796.0097.0095.0097.00206001976800
2017-01-1698.0098.0095.0097.0010800010462700
2017-01-1394.0097.0094.0097.0015450014784500
2017-01-1296.0096.0094.0094.00458004353200
2017-01-1196.0096.0095.0096.00256002443600
2017-01-1095.0096.0094.0096.00213002025400
2017-01-0694.0096.0094.0096.00376003554100
2017-01-0596.0096.0093.0095.00915008637100
2017-01-0492.0096.0092.0095.001055009952700
2016-12-3092.0093.0092.0092.00301002771800
2016-12-2991.0093.0091.0093.00485004430200
2016-12-2892.0094.0092.0093.00200001849300
2016-12-2794.0094.0092.0092.0019790018237000
2016-12-2694.0095.0092.0093.001049009799100
2016-12-2294.0096.0092.0092.0011290010575000
2016-12-2196.0097.0095.0095.00261002508600
2016-12-2094.0097.0094.0096.00992009448900
2016-12-1995.0095.0094.0094.00329003104400
2016-12-1697.0097.0095.0095.00642006124500
2016-12-1597.0098.0095.0096.0010660010197800
2016-12-1497.0098.0096.0098.00477004636900
2016-12-1397.0099.0096.0096.00942009191500
2016-12-1295.00100.0094.0096.0011460011051100
2016-12-0994.0096.0093.0094.0011830011185600
2016-12-0899.00100.0094.0095.0034100032722800
2016-12-07102.00102.0097.00100.0059050058928400
2016-12-0693.00104.0093.00102.001544200152918700
2016-12-0594.0094.0092.0092.00574005335400
2016-12-0294.0095.0093.0094.00505004737900
2016-12-0193.0095.0092.0093.00594005554800
2016-11-3094.0094.0092.0092.00598005581500
2016-11-2994.0095.0093.0094.00202001897000
2016-11-2892.0095.0091.0093.00814007615500
2016-11-2592.0093.0090.0092.00547004997000
2016-11-2491.0093.0090.0091.00650005953700
2016-11-2290.0091.0090.0091.00198001798100
2016-11-2191.0092.0091.0091.00459004179100
2016-11-1892.0092.0090.0090.00424003847500
2016-11-1790.0092.0089.0091.00326002960700
2016-11-1690.0091.0089.0091.00501004501000
2016-11-1589.0090.0088.0089.00178001583900
2016-11-1488.0090.0088.0088.00252002227200
2016-11-1191.0091.0089.0089.00477004309000
2016-11-1087.0090.0086.0089.00458004048900
2016-11-0989.0089.0080.0085.0012510010596800
2016-11-0889.0090.0088.0089.00197001737500
2016-11-0789.0089.0088.0089.007900701500
2016-11-0488.0089.0088.0088.0010000882600
2016-11-0289.0090.0088.0089.00625005554800
2016-11-0192.0092.0087.0090.0011700010398700
2016-10-3191.0091.0090.0091.00346003136800
2016-10-2890.0091.0090.0091.009200835700
2016-10-2791.0091.0090.0091.00200001819900
2016-10-2691.0091.0090.0091.00271002460700
2016-10-2591.0091.0090.0090.00175001581600
2016-10-2490.0092.0090.0091.00368003336200
2016-10-2192.0092.0090.0092.00568005179200
2016-10-2092.0093.0092.0093.00128001178000
2016-10-1992.0093.0091.0093.00244002238300
2016-10-1892.0093.0092.0093.004600423900
2016-10-1794.0094.0092.0092.00542005021100
2016-10-1493.0094.0092.0094.00900008389200
2016-10-1391.0095.0091.0094.0020790019203300
2016-10-1291.0091.0090.0091.00352003182900
2016-10-1190.0091.0089.0091.008500765800
2016-10-0790.0091.0090.0090.00192001740200
2016-10-0690.0092.0090.0091.00771007047500
2016-10-0590.0091.0089.0090.00203001816400
2016-10-0489.0091.0089.0090.008400755200
2016-10-0389.0090.0089.0089.00266002370100
2016-09-3090.0091.0089.0089.009500849700
2016-09-2991.0091.0089.0090.00286002580900
2016-09-2891.0092.0090.0090.00132001192800
2016-09-2791.0092.0091.0092.007100646400
2016-09-2692.0092.0091.0092.005900540900
2016-09-2390.0091.0089.0091.00127001144100
2016-09-2189.0090.0089.0090.006800610800
2016-09-2091.0091.0090.0090.00134001217600
2016-09-1689.0090.0089.0090.003600322000
2016-09-1590.0090.0089.0090.00220001961500
2016-09-1490.0092.0089.0090.00591005307400
2016-09-1392.0092.0089.0091.0016320014665700
2016-09-1292.0093.0091.0092.00211001945000
2016-09-0992.0093.0092.0093.00165001531200
2016-09-0892.0093.0091.0091.00227002105900
2016-09-0792.0093.0091.0092.00199001818300
2016-09-0691.0092.0091.0092.005400494800
2016-09-0590.0093.0089.0091.00810007373800
2016-09-0290.0091.0090.0090.00185001668500
2016-09-0189.0091.0089.0090.00824007380100
2016-08-3192.0093.0091.0092.00372003402200
2016-08-3092.0093.0092.0092.00184001696000
2016-08-2993.0094.0092.0092.004300399100
2016-08-2693.0093.0092.0092.00176001625400
2016-08-2593.0094.0092.0092.00392003634400
2016-08-2494.0094.0093.0093.00158001482600
2016-08-2393.0094.0093.0094.005000466700
2016-08-2293.0093.0092.0092.005200480100
2016-08-1992.0093.0092.0092.006900638600
2016-08-1893.0093.0092.0092.007500692700
2016-08-1793.0093.0092.0092.0010500973800
2016-08-1695.0095.0093.0093.00738006893800
2016-08-1595.0095.0094.0095.006200587700
2016-08-1294.0096.0094.0096.00285002693100
2016-08-1097.0097.0094.0095.00518004894300
2016-08-0995.0097.0094.0097.00478004559800
2016-08-0895.0096.0094.0095.00272002589700
2016-08-0595.0095.0094.0095.00118001113000
2016-08-0495.0096.0094.0094.00190001790800
2016-08-0394.0095.0094.0094.00164001542400
2016-08-0296.0097.0094.0094.00354003363300
2016-08-0196.0097.0094.0096.00591005664100
2016-07-2994.0096.0093.0096.00960009037600
2016-07-2894.0097.0094.0095.00612005817300
2016-07-2796.00106.0092.0095.001236200121646600
2016-07-2695.0095.0092.0092.00125001173700
2016-07-2592.0094.0092.0094.00304002811600
2016-07-2293.0093.0092.0092.004100380400
2016-07-2194.0094.0092.0093.00207001929100
2016-07-2093.0094.0092.0092.00148001373000
2016-07-1995.0095.0092.0092.00553005165900
2016-07-1595.0096.0094.0095.00418003952600
2016-07-1496.0096.0094.0094.00371003512000
2016-07-1395.0097.0094.0095.0011190010654500
2016-07-1294.0095.0093.0094.00223002095400
2016-07-1194.0095.0093.0093.00452004236100
2016-07-0893.0095.0092.0092.0010820010100100
2016-07-0793.0095.0093.0093.00268002501900
2016-07-0695.0095.0092.0094.00494004624200
2016-07-0594.0095.0093.0095.00640006022100
2016-07-0492.0093.0091.0093.00673006169200
2016-07-0193.0093.0091.0092.00561005132900
2016-06-3092.0093.0090.0093.00524004771500
2016-06-2992.0092.0091.0091.00194001783300
2016-06-2890.0091.0088.0091.00363003255400
2016-06-2785.0090.0085.0090.0014080012381600
2016-06-2493.0093.0082.0087.0014270012542900
2016-06-2389.0091.0089.0091.00190001713000
2016-06-2291.0093.0089.0089.001003009109400

   ※ 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