[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 
2017-10-17115.00120.00114.00120.0035490041622300
2017-10-16113.00114.00112.00114.00810009171200
2017-10-13113.00114.00113.00113.00461005238000
2017-10-12114.00115.00112.00113.009650010933100
2017-10-11116.00117.00114.00114.0011810013562900
2017-10-10115.00116.00114.00116.009360010757200
2017-10-06116.00116.00114.00115.0014660016923500
2017-10-05120.00120.00115.00117.0037520043923700
2017-10-04119.00129.00119.00120.001819200225187400
2017-10-03119.00121.00117.00120.0041850049716100
2017-10-02111.00117.00110.00117.0032130036609700
2017-09-29112.00112.00110.00111.0010610011695900
2017-09-28113.00113.00110.00112.0011740013023400
2017-09-27110.00113.00109.00113.009990011082100
2017-09-26110.00111.00109.00109.00356003908600
2017-09-25108.00111.00108.00110.00700007671600
2017-09-22110.00110.00108.00108.00846009194400
2017-09-21108.00111.00107.00111.0014300015648500
2017-09-20108.00108.00107.00108.00236002530700
2017-09-19108.00109.00107.00108.00611006608400
2017-09-15105.00108.00104.00107.00941009954800
2017-09-14107.00109.00106.00107.009580010306000
2017-09-13109.00110.00108.00108.00862009384600
2017-09-12105.00109.00104.00109.0021510023010100
2017-09-11103.00105.00103.00105.00283002937400
2017-09-08103.00104.00101.00103.00609006245900
2017-09-07105.00105.00103.00104.0015640016328000
2017-09-06102.00105.00101.00105.0012620012967700
2017-09-05107.00108.00103.00103.0021960023095800
2017-09-04109.00110.00107.00107.0012950013993900
2017-09-01111.00111.00109.00109.0011590012729100
2017-08-31111.00112.00110.00112.00830009217100
2017-08-30109.00111.00108.00110.00788008582200
2017-08-29109.00109.00108.00109.0012160013163500
2017-08-28112.00112.00110.00111.00320003549200
2017-08-25108.00112.00107.00112.0011800012959500
2017-08-24107.00108.00107.00108.00689007401400
2017-08-23109.00109.00106.00108.0010830011650100
2017-08-22108.00109.00107.00108.00254002748200
2017-08-21108.00109.00107.00107.00366003947600
2017-08-18108.00109.00108.00108.00456004931600
2017-08-17109.00109.00108.00108.00696007570900
2017-08-16108.00111.00107.00109.0012190013267300
2017-08-15111.00112.00108.00110.0011780012844500
2017-08-14111.00112.00106.00110.0020020021787100
2017-08-10114.00114.00111.00113.0019220021583800
2017-08-09115.00118.00114.00114.0019950023085400
2017-08-08116.00116.00114.00116.00404004675300
2017-08-07113.00118.00113.00116.0024950028746400
2017-08-04111.00113.00110.00112.00761008496100
2017-08-03114.00114.00111.00111.0013270014822900
2017-08-02111.00115.00111.00113.0012040013630000
2017-08-01117.00117.00112.00112.0016830019096000
2017-07-31115.00117.00114.00116.0016710019289000
2017-07-28122.00122.00116.00116.0025810030577600
2017-07-27122.00124.00121.00121.008910010858300
2017-07-26124.00124.00122.00122.0010420012808100
2017-07-25123.00124.00121.00124.0014090017188900
2017-07-24122.00125.00120.00123.0024650030097500
2017-07-21123.00127.00121.00122.0037190046135200
2017-07-20126.00126.00123.00125.0045870057236400
2017-07-19118.00124.00118.00124.0063330076908500
2017-07-18121.00123.00117.00119.001090200130234200
2017-07-14135.00139.00121.00123.002885200370985400
2017-07-13121.00154.00120.00140.00144970002008728700
2017-07-12116.00121.00115.00121.0050900059864000
2017-07-11116.00117.00114.00115.0015210017590600
2017-07-10114.00119.00114.00116.0036520042406900
2017-07-07111.00114.00110.00114.00867009743900
2017-07-06111.00112.00110.00112.00795008820400
2017-07-05110.00112.00110.00111.00534005912000
2017-07-04112.00113.00110.00110.0013690015240200
2017-07-03112.00113.00110.00113.00622006926600
2017-06-30111.00112.00110.00111.0012850014207800
2017-06-29114.00114.00111.00113.00615006907400
2017-06-28114.00114.00111.00112.009600010770700
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

   ※ 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