[9444 JQスタンダード] トーシン 日足 時系列データ

[9444 JQスタンダード] トーシン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02546.00546.00541.00541.0031001683600
2016-12-01544.00549.00542.00544.0046002508200
2016-11-30540.00544.00539.00542.0045002432800
2016-11-29539.00540.00538.00540.0059003185100
2016-11-28539.00540.00538.00539.00101005441100
2016-11-25539.00540.00539.00539.0022001186700
2016-11-24540.00541.00538.00539.0057003074700
2016-11-22537.00538.00536.00537.0028001502700
2016-11-21535.00538.00535.00537.0035001876900
2016-11-18536.00540.00536.00538.0069003710500
2016-11-17533.00536.00533.00536.001200642100
2016-11-16538.00538.00533.00535.0037001976700
2016-11-15533.00536.00533.00536.00400213900
2016-11-14530.00534.00530.00533.0026001381000
2016-11-11530.00531.00529.00530.0038002014100
2016-11-10522.00530.00522.00528.0059003106700
2016-11-09526.00528.00520.00520.00126006610900
2016-11-08527.00533.00526.00526.0050002640300
2016-11-07533.00535.00513.00527.003120016470100
2016-11-04535.00537.00520.00533.002460013047200
2016-11-02545.00545.00541.00542.0093005049600
2016-11-01547.00550.00545.00546.0060003283100
2016-10-31548.00555.00547.00547.0044002414000
2016-10-28547.00565.00545.00549.001910010571000
2016-10-27534.00560.00534.00547.005080027484500
2016-10-26565.00567.00562.00564.003950022309400
2016-10-25563.00567.00563.00565.001980011182900
2016-10-24562.00565.00562.00565.002080011715900
2016-10-21564.00565.00563.00563.0096005416100
2016-10-20565.00566.00563.00564.00123006947400
2016-10-19566.00566.00564.00566.0081004577300
2016-10-18563.00566.00563.00565.00136007678100
2016-10-17563.00566.00563.00563.0092005187000
2016-10-14562.00565.00561.00565.00149008389800
2016-10-13563.00564.00561.00564.00105005909100
2016-10-12564.00565.00563.00565.0074004174400
2016-10-11565.00567.00564.00567.0090005087200
2016-10-07566.00567.00566.00567.0036002039600
2016-10-06567.00569.00565.00569.0097005500000
2016-10-05566.00567.00566.00567.0045002550000
2016-10-04564.00568.00563.00567.0095005370000
2016-10-03566.00569.00560.00564.00144008133800
2016-09-30563.00568.00563.00565.0091005133400
2016-09-29560.00564.00560.00563.00134007523900
2016-09-28558.00562.00558.00560.00119006660000
2016-09-27558.00558.00554.00558.0076004235000
2016-09-26552.00558.00552.00558.00120006644900
2016-09-23554.00555.00551.00552.0058003208900
2016-09-21550.00553.00548.00553.0034001872100
2016-09-20548.00549.00548.00549.0020001096100
2016-09-16552.00552.00547.00548.001600880700
2016-09-15547.00553.00546.00552.0034001871500
2016-09-14547.00549.00546.00547.0028001534300
2016-09-13545.00549.00545.00549.0043002346500
2016-09-12548.00548.00545.00545.0056003060500
2016-09-09549.00549.00547.00549.0025001370700
2016-09-08548.00549.00546.00549.001800985400
2016-09-07546.00548.00545.00548.0020001092000
2016-09-06545.00545.00543.00545.0027001468900
2016-09-05546.00549.00545.00545.0039002128200
2016-09-02544.00552.00543.00545.0052002833700
2016-09-01544.00560.00544.00544.002190012054000
2016-08-31545.00547.00545.00545.001400763300
2016-08-30548.00548.00545.00546.0026001422000
2016-08-29549.00549.00548.00548.0029001590000
2016-08-26548.00548.00548.00548.0060003288000
2016-08-25547.00548.00546.00548.0031001696100
2016-08-24545.00546.00541.00546.0030001634600
2016-08-23539.00542.00539.00542.001700917900
2016-08-22537.00539.00537.00538.001400752800
2016-08-19538.00540.00538.00538.0028001507900
2016-08-18539.00543.00538.00538.0030001617900
2016-08-17542.00542.00539.00539.0040002167100
2016-08-16539.00540.00538.00539.0028001509300
2016-08-15541.00541.00539.00539.0023001242000
2016-08-12540.00541.00538.00541.00103005558000
2016-08-10539.00539.00538.00538.001700915300
2016-08-09536.00540.00535.00538.0048002576400
2016-08-08531.00540.00531.00535.0096005142000
2016-08-05531.00532.00531.00531.0036001911800
2016-08-04527.00532.00527.00530.0028001484200
2016-08-03530.00530.00527.00527.0054002853700
2016-08-02528.00533.00528.00530.0096005077800
2016-08-01526.00538.00525.00530.003590018966500
2016-07-29547.00548.00546.00547.0071003881600
2016-07-28545.00547.00545.00546.0020001091600
2016-07-27546.00546.00544.00545.0020001090600
2016-07-26544.00545.00544.00544.0036001958800
2016-07-25543.00545.00543.00543.0072003918900
2016-07-22545.00545.00541.00543.0025001356500
2016-07-21545.00545.00542.00542.001400760500
2016-07-20545.00545.00543.00544.0037002011700
2016-07-19540.00541.00539.00540.001800971900
2016-07-15541.00542.00539.00541.0080004320300
2016-07-14536.00541.00536.00541.0085004583300
2016-07-13540.00540.00539.00539.0062003347500
2016-07-12541.00541.00538.00540.001700918400
2016-07-11539.00542.00537.00537.001600862600
2016-07-08542.00542.00538.00538.00600324400
2016-07-07540.00544.00538.00538.001800975300
2016-07-06538.00538.00538.00538.001800968400
2016-07-05543.00543.00530.00539.0026001405600
2016-07-04543.00543.00541.00543.0032001736500
2016-07-01541.00541.00538.00541.0045002428300
2016-06-30538.00541.00536.00536.0022001184000
2016-06-29530.00535.00530.00535.00130006898300
2016-06-28533.00534.00533.00534.0032001706400
2016-06-27516.00527.00516.00527.0046002387300
2016-06-24538.00538.00512.00514.0068003548300
2016-06-23535.00535.00528.00528.0034001805600
2016-06-22535.00535.00526.00526.0024001273300
2016-06-21527.00532.00527.00530.001400741800
2016-06-20526.00531.00526.00526.0056002959500
2016-06-17525.00526.00523.00524.0033001730500
2016-06-16527.00527.00520.00524.0046002406400
2016-06-15520.00525.00518.00522.0026001353500
2016-06-14516.00531.00516.00519.0043002231400
2016-06-13550.00550.00515.00517.00124006670900
2016-06-10546.00547.00543.00544.0022001196800
2016-06-09545.00548.00544.00544.0062003379900
2016-06-08545.00548.00545.00548.00700382500
2016-06-07548.00550.00542.00545.0031001689100
2016-06-06548.00548.00545.00545.0021001147000
2016-06-03549.00553.00548.00548.0047002580100
2016-06-02550.00550.00544.00546.0033001805200
2016-06-01554.00554.00551.00552.0028001548900
2016-05-31550.00554.00550.00552.0046002541600
2016-05-30547.00548.00547.00547.0035001914900
2016-05-27544.00546.00544.00544.001600871300
2016-05-26545.00545.00543.00543.0051002778700
2016-05-25548.00548.00545.00545.0027001474900
2016-05-24545.00546.00545.00546.0019001035800
2016-05-23540.00544.00540.00544.0020001081700
2016-05-20543.00548.00542.00542.0039002119900
2016-05-19541.00544.00541.00543.0039002116700
2016-05-18540.00541.00540.00541.0065003512200
2016-05-17541.00543.00541.00541.0045002437900
2016-05-16544.00545.00541.00541.0084004557400
2016-05-13547.00549.00546.00546.0050002733400
2016-05-12546.00549.00546.00547.0034001859400
2016-05-11549.00553.00547.00548.0041002250500
2016-05-10551.00553.00530.00548.002630014220400
2016-05-09558.00558.00533.00549.002110011536700
2016-05-06555.00557.00555.00557.0054002998500
2016-05-02559.00560.00551.00557.0091005065100
2016-04-28564.00564.00558.00561.00161009022000
2016-04-27568.00568.00558.00560.00153008581500
2016-04-26560.00563.00550.00558.005980033415700
2016-04-25589.00594.00587.00593.006030035573400
2016-04-22585.00587.00584.00587.002370013866800
2016-04-21586.00587.00584.00585.002510014692800
2016-04-20584.00587.00582.00584.001760010279300
2016-04-19583.00584.00582.00583.00101005889700
2016-04-18581.00582.00579.00581.0095005517200
2016-04-15578.00586.00578.00580.00125007257500
2016-04-14579.00582.00578.00578.001940011246900
2016-04-13578.00581.00578.00579.00109006314600
2016-04-12576.00579.00576.00578.0073004217200
2016-04-11580.00581.00576.00578.0067003877400
2016-04-08574.00580.00573.00580.00150008640400
2016-04-07576.00581.00576.00581.0077004454900
2016-04-06578.00593.00578.00579.001870010877700
2016-04-05577.00595.00574.00577.00161009332400
2016-04-04578.00580.00576.00576.002870016600200
2016-04-01586.00588.00578.00578.00147008568500
2016-03-31595.00601.00586.00586.002630015609400
2016-03-30600.00601.00597.00597.002430014553200
2016-03-29601.00601.00597.00599.002520015094200
2016-03-28597.00600.00596.00596.001690010100400
2016-03-25593.00597.00592.00596.00158009394900
2016-03-24593.00593.00588.00591.0086005076100
2016-03-23595.00595.00588.00588.0048002837300
2016-03-22581.00606.00581.00585.00166009804700
2016-03-18585.00585.00581.00583.0071004138400
2016-03-17579.00585.00579.00581.0095005517000
2016-03-16574.00578.00574.00577.0081004671900
2016-03-15575.00575.00573.00574.0046002643800
2016-03-14573.00574.00568.00571.00108006173600
2016-03-11570.00572.00569.00570.0027001540200
2016-03-10566.00571.00566.00571.0030001704700
2016-03-09566.00570.00565.00566.0056003172000
2016-03-08570.00577.00565.00569.00147008375600
2016-03-07564.00565.00562.00564.0022001239600
2016-03-04566.00568.00563.00563.0034001922200
2016-03-03570.00570.00566.00568.0050002843100
2016-03-02570.00570.00568.00568.0041002333300
2016-03-01568.00569.00568.00568.0039002215300
2016-02-29569.00569.00568.00568.0030001706500
2016-02-26564.00566.00564.00565.0040002256800
2016-02-25565.00565.00564.00564.00600338900
2016-02-24564.00564.00560.00560.001400785400
2016-02-23561.00564.00558.00560.0047002634400
2016-02-22560.00562.00559.00562.0035001964400
2016-02-19562.00562.00561.00562.00800449200
2016-02-18561.00565.00559.00563.0091005112500
2016-02-17557.00560.00554.00555.0080004462000
2016-02-16565.00565.00553.00555.0064003583400
2016-02-15560.00560.00553.00556.0047002625400
2016-02-12562.00562.00550.00555.0078004338200
2016-02-10561.00563.00556.00563.0030001678300
2016-02-09565.00565.00560.00562.0033001855900
2016-02-08568.00568.00566.00568.001100623500
2016-02-05568.00569.00567.00569.0030001703500
2016-02-04570.00573.00567.00570.001500854000
2016-02-03575.00575.00570.00570.0070004019300
2016-02-02572.00575.00571.00573.0065003724600
2016-02-01571.00572.00568.00570.0060003423000
2016-01-29561.00563.00561.00563.001500842200
2016-01-28560.00561.00560.00561.001400784700
2016-01-27558.00560.00558.00560.0073004085100
2016-01-26562.00562.00556.00557.0048002689500
2016-01-25559.00559.00555.00555.0034001893100
2016-01-22551.00557.00551.00557.0081004483900
2016-01-21556.00563.00552.00552.0048002672400
2016-01-20564.00564.00550.00556.0081004533200
2016-01-19564.00564.00561.00561.00700393600
2016-01-18556.00563.00543.00562.0093005156400
2016-01-15566.00566.00561.00563.0031001749200
2016-01-14561.00564.00558.00564.0071003986100
2016-01-13561.00565.00561.00562.0041002305200
2016-01-12566.00568.00558.00559.00131007359800
2016-01-08567.00567.00554.00563.0094005293000
2016-01-07565.00568.00557.00567.00108006066300
2016-01-06570.00570.00565.00565.0058003287700
2016-01-05568.00568.00563.00567.0025001412800
2016-01-04571.00571.00559.00567.0091005151300
2015-12-30574.00575.00573.00573.0064003670600
2015-12-29567.00576.00567.00573.0087004973400
2015-12-28563.00566.00563.00565.0079004455800
2015-12-25567.00567.00560.00562.0096005403300
2015-12-24565.00565.00558.00563.00103005792900
2015-12-22566.00567.00561.00564.0054003045000
2015-12-21560.00567.00556.00565.0080004489200
2015-12-18563.00563.00559.00563.0032001794700
2015-12-17563.00574.00563.00563.0047002662800
2015-12-16561.00565.00560.00561.0055003090100
2015-12-15563.00563.00558.00559.0076004254300
2015-12-14563.00565.00560.00563.0060003374800
2015-12-11567.00569.00565.00565.0035001981500
2015-12-10559.00574.00558.00566.00154008648600
2015-12-09571.00572.00569.00572.0074004218600
2015-12-08573.00576.00571.00572.002190012549100
2015-12-07564.00567.00564.00566.0029001640400
2015-12-04565.00565.00557.00563.00146008177900
2015-12-03566.00570.00566.00566.0048002730900
2015-12-02568.00569.00565.00565.0088004996400
2015-12-01567.00568.00564.00564.0052002941900
2015-11-30567.00567.00564.00564.0018001018700
2015-11-27564.00565.00564.00564.0026001466800
2015-11-26560.00564.00560.00564.0060003368600

   ※ 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