[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 
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
2016-06-2193.0094.0088.0091.0017080015609000
2016-06-2093.0093.0091.0093.00404003729700
2016-06-1792.0092.0090.0092.00245002242700
2016-06-1691.0094.0090.0090.0012320011240500
2016-06-1592.0094.0090.0092.00607005580600
2016-06-1493.0094.0091.0093.00503004627500
2016-06-1395.0095.0092.0093.00908008476500
2016-06-1095.0096.0094.0096.00263002500000
2016-06-0996.0096.0093.0096.00529005021000
2016-06-0896.0096.0094.0096.00179001709600
2016-06-0795.0096.0094.0096.00404003838500
2016-06-0695.0095.0094.0095.00375003531300
2016-06-0393.0096.0092.0096.0013050012285600
2016-06-0293.0094.0092.0092.00447004158000
2016-06-0193.0094.0092.0094.00717006668500
2016-05-3191.0094.0091.0093.00632005861000
2016-05-3091.0093.0091.0092.00243002236500
2016-05-2791.0092.0091.0091.008100738000
2016-05-2692.0092.0091.0091.00472004315100
2016-05-2593.0094.0092.0092.00494004557100
2016-05-2493.0094.0092.0093.00240002233200
2016-05-2393.0094.0091.0093.00784007256300
2016-05-2092.0095.0092.0092.00575005317200
2016-05-1993.0095.0092.0093.00801007440300
2016-05-1895.0095.0092.0093.0011290010587900
2016-05-1796.0097.0095.0096.0011140010627400
2016-05-16100.00100.0095.0097.0025190024656600
2016-05-1395.0099.0095.0099.0011610011298600
2016-05-1294.0096.0094.0096.00489004666500
2016-05-1197.0098.0094.0094.00716006851900
2016-05-1099.0099.0096.0097.00784007577700
2016-05-0998.0099.0097.0098.00896008799700
2016-05-0696.0097.0094.0097.00691006638600
2016-05-0293.0097.0092.0096.001057009925700
2016-04-2897.0098.0094.0096.0038620036849000
2016-04-2797.0098.0096.0098.00429004181800
2016-04-26100.00100.0096.0096.0022630022174600
2016-04-25100.00103.0098.0099.0033320033381000
2016-04-22100.00100.0098.0099.00554005472800
2016-04-2199.00100.0098.0099.0010460010372500
2016-04-2098.00100.0096.00100.0010910010722800
2016-04-1997.0098.0096.0097.00380003692300
2016-04-1897.0098.0095.0097.00471004537700
2016-04-1599.0099.0097.0097.00243002372800
2016-04-1498.00100.0097.0099.00707006937600
2016-04-1397.0098.0096.0098.00465004500800
2016-04-1297.0098.0096.0097.00371003605700
2016-04-1196.0097.0095.0097.00890008597400
2016-04-0892.0094.0090.0094.00793007334000
2016-04-0791.0094.0091.0092.00539004989600
2016-04-0690.0092.0090.0091.0011130010100400
2016-04-0597.0097.0093.0093.0014810014097800
2016-04-0496.0098.0096.0097.00790007656700
2016-04-01101.00101.0096.0096.0011670011439500
2016-03-3199.00101.0099.00100.00781007804700
2016-03-3096.00100.0096.0099.00762007503500
2016-03-2996.0097.0094.0097.00829007895200
2016-03-2898.0098.0094.0097.00924008821000
2016-03-2599.0099.0097.0098.00412004021200
2016-03-2499.0099.0097.0098.00890008735400
2016-03-23100.00100.0098.0098.0011180011056500
2016-03-22100.00101.0099.0099.00526005257400
2016-03-18101.00101.0098.0099.0021690021526500
2016-03-17100.00105.0099.00101.0050700051713700
2016-03-1699.00100.0099.0099.00739007365500
2016-03-1599.00101.0099.00100.00629006255200
2016-03-14101.00101.0098.0099.0014890014761900
2016-03-1199.00101.0098.00100.00934009314600
2016-03-1095.00101.0095.00101.0026750026264300
2016-03-0995.0096.0093.0095.0012780012068100
2016-03-0896.0096.0093.0096.0012050011392500
2016-03-0794.0096.0094.0096.0015850015047700
2016-03-0495.0096.0093.0094.0023800022388700
2016-03-0393.0095.0093.0094.0011360010679000
2016-03-0292.0094.0091.0094.0016250015054900
2016-03-0190.0093.0090.0091.00664006047700
2016-02-2991.0094.0090.0090.0016710015337100
2016-02-2691.0092.0090.0090.00591005378400
2016-02-2590.0093.0090.0090.001021009317400
2016-02-2492.0092.0089.0091.00562005068900
2016-02-2393.0094.0091.0091.00670006184400
2016-02-2290.0092.0088.0092.00815007378900
2016-02-1990.0091.0088.0090.00951008451700
2016-02-1892.0093.0090.0091.0011120010203200
2016-02-1787.0093.0087.0090.0016360014536400
2016-02-1690.0091.0088.0090.0013290011872800
2016-02-1586.0089.0084.0088.0019510016916600
2016-02-1293.0093.0080.0081.0063200053940100
2016-02-10115.00121.0095.0095.002469500271752300
2016-02-09104.00105.00100.00105.0012870013209800
2016-02-08102.00107.00102.00107.0010020010506200
2016-02-05107.00109.00101.00105.0026560027680300
2016-02-04107.00110.00105.00109.0025430027213100
2016-02-03104.00108.00101.00108.0041990043912800
2016-02-02105.00105.00102.00104.0018150018845900
2016-02-01102.00108.00102.00104.0049020051604100
2016-01-29101.00102.0099.00102.0020740020758100
2016-01-2899.00103.0099.00102.0012970013096600
2016-01-27100.00102.0099.0099.00992009939200
2016-01-2699.00100.0099.0099.00737007303700
2016-01-25102.00102.0098.00100.0014540014516100
2016-01-2299.00101.0097.0099.0022980022726900
2016-01-2199.00102.0096.0097.0018820018579100
2016-01-20102.00103.0097.00100.0021470021397400
2016-01-19101.00104.00101.00103.0012880013153800
2016-01-1898.00104.0097.00102.0016350016442000
2016-01-15105.00107.00101.00104.0024390025465600
2016-01-14105.00108.00101.00104.0043600045433800
2016-01-13103.00112.00103.00112.0039960043211300
2016-01-12104.00106.00101.00103.0024350025214200
2016-01-08106.00107.00103.00106.0011710012253900
2016-01-07109.00111.00105.00105.0022190023805600
2016-01-06114.00119.00108.00109.00907300103254100
2016-01-05106.00113.00106.00113.0026890029533700
2016-01-04107.00110.00106.00107.0012160013101200
2015-12-30104.00109.00103.00109.0018820020020700
2015-12-29104.00106.00101.00105.0013830014276600
2015-12-28100.00105.00100.00105.00521005368700
2015-12-25102.00103.00100.00102.0018740019063200
2015-12-24107.00107.00103.00103.0014080014696900
2015-12-22106.00112.00106.00107.0051210055494400
2015-12-21105.00109.00102.00107.0032880034582000
2015-12-18109.00110.00106.00106.0018680020171600
2015-12-17109.00110.00107.00109.0013620014729900
2015-12-16107.00110.00106.00109.0022360024108300
2015-12-15114.00114.00106.00108.0061340067236300
2015-12-14115.00115.00111.00113.0042580048231200
2015-12-11121.00129.00116.00118.001566300192688100
2015-12-10119.00124.00116.00118.001354000161736000
2015-12-09113.00121.00112.00116.001104800128323600
2015-12-08111.00116.00110.00116.0058930066863600
2015-12-07111.00112.00110.00111.0011700012977100
2015-12-04110.00117.00109.00110.0056000062872400
2015-12-03113.00113.00110.00111.0015830017602000
2015-12-02112.00115.00112.00112.0018210020560100

   ※ 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