[9446 JQスタンダード] エスケーアイ 日足 時系列データ

[9446 JQスタンダード] エスケーアイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30536.00536.00532.00532.001600855300
2017-03-29544.00544.00536.00536.0083004467400
2017-03-28542.00551.00542.00545.0043002335300
2017-03-27546.00560.00540.00542.0088004793700
2017-03-24553.00555.00546.00546.0091005020600
2017-03-23555.00569.00555.00555.0074004126000
2017-03-22561.00563.00556.00556.0097005429400
2017-03-21568.00573.00563.00564.0046002599600
2017-03-17567.00577.00567.00568.0032001835500
2017-03-16571.00571.00565.00565.0034001929400
2017-03-15565.00573.00565.00572.0045002570100
2017-03-14564.00565.00563.00565.0094005301100
2017-03-13565.00565.00564.00564.00161009093200
2017-03-10583.00583.00565.00565.002190012475900
2017-03-09585.00585.00572.00582.0062003578800
2017-03-08580.00585.00580.00585.0039002276400
2017-03-07585.00585.00582.00584.0037002159400
2017-03-06581.00585.00581.00585.0048002802200
2017-03-03595.00598.00580.00580.0078004578400
2017-03-02595.00598.00595.00595.0031001846000
2017-03-01598.00598.00595.00595.00400238900
2017-02-28600.00600.00592.00594.0029001736200
2017-02-27592.00599.00590.00598.0043002562300
2017-02-24598.00599.00595.00598.0017001014800
2017-02-23599.00599.00595.00595.0049002926400
2017-02-22594.00599.00594.00599.001000598300
2017-02-21592.00596.00591.00594.0021001246900
2017-02-20597.00597.00592.00592.0021001248700
2017-02-17596.00596.00590.00595.0033001954200
2017-02-16599.00599.00590.00596.0029001724400
2017-02-15595.00596.00590.00596.00104006181000
2017-02-14575.00597.00575.00589.0034001971200
2017-02-13574.00574.00566.00569.0035001988600
2017-02-10563.00570.00563.00566.0056003177300
2017-02-09567.00573.00560.00573.0036002040100
2017-02-08568.00569.00567.00568.001300738700
2017-02-07571.00571.00566.00567.0043002443800
2017-02-06583.00583.00580.00580.0045002614200
2017-02-03592.00592.00580.00580.001100642800
2017-02-02594.00594.00594.00594.00400237600
2017-02-01573.00590.00567.00590.00131007480200
2017-01-31597.00597.00591.00591.0023001361100
2017-01-30595.00598.00591.00591.0092005479800
2017-01-27583.00591.00583.00587.0096005645600
2017-01-26578.00582.00577.00580.00116006721400
2017-01-25570.00577.00570.00577.00107006142500
2017-01-24564.00572.00564.00569.0086004903400
2017-01-23564.00565.00550.00564.0042002354200
2017-01-20562.00565.00560.00564.0028001575300
2017-01-19560.00563.00560.00562.0034001910200
2017-01-18555.00565.00550.00560.0098005448600
2017-01-17561.00563.00555.00555.0096005359000
2017-01-16565.00566.00560.00560.0055003093900
2017-01-13561.00569.00561.00565.0085004805900
2017-01-12556.00569.00553.00565.00111006262100
2017-01-11567.00567.00559.00563.00122006867900
2017-01-10546.00575.00545.00561.001850010378000
2017-01-06529.00546.00529.00546.00108005854100
2017-01-05517.00529.00513.00529.0072003747700
2017-01-04515.00523.00510.00520.00150007731000
2016-12-30516.00519.00514.00514.0079004070400
2016-12-29526.00526.00516.00516.001000518800
2016-12-28528.00528.00517.00517.0046002418400
2016-12-27515.00520.00512.00518.0088004546500
2016-12-26530.00530.00511.00515.0074003850900
2016-12-22533.00534.00520.00530.00167008820800
2016-12-21518.00531.00518.00525.00100005261200
2016-12-20516.00518.00506.00506.00151007729400
2016-12-19517.00519.00514.00518.0052002686200
2016-12-16540.00540.00519.00530.0076004016200
2016-12-15531.00538.00530.00535.0020001064700
2016-12-14530.00535.00530.00531.0034001803400
2016-12-13536.00538.00535.00535.0036001928600
2016-12-12555.00555.00533.00535.00159008682400
2016-12-09550.00550.00545.00549.0068003718400
2016-12-08543.00558.00541.00552.00118006462600
2016-12-07544.00555.00544.00545.001890010356000
2016-12-06526.00537.00526.00535.00130006939900
2016-12-05516.00525.00516.00525.00125006495800
2016-12-02510.00519.00510.00516.00187009625800
2016-12-01502.00510.00502.00509.003350016973300
2016-11-30488.00496.00488.00496.0086004237100
2016-11-29479.00486.00478.00486.0062002980400
2016-11-28471.00481.00463.00480.002860013497700
2016-11-25495.00495.00485.00490.0095004670100
2016-11-24496.00505.00496.00497.00109005468200
2016-11-22502.00502.00495.00496.0055002743300
2016-11-21503.00503.00497.00502.0088004395400
2016-11-18508.00508.00501.00503.0098004939600
2016-11-17506.00509.00501.00508.0071003584800
2016-11-16508.00511.00505.00509.0080004069800
2016-11-15505.00508.00500.00508.00133006698000
2016-11-14496.00502.00488.00502.002660013240400
2016-11-11474.00496.00473.00496.00158007680600
2016-11-10449.00481.00449.00473.00115005414500
2016-11-09463.00469.00442.00442.00138006306400
2016-11-08472.00472.00450.00458.0085003902600
2016-11-07466.00472.00461.00464.0095004447800
2016-11-04475.00475.00463.00471.0074003462600
2016-11-02494.00494.00481.00481.00102004927600
2016-11-01491.00491.00486.00489.0023001123500
2016-10-31490.00495.00485.00489.001300633200
2016-10-28493.00493.00489.00492.0085004180500
2016-10-27493.00494.00492.00493.0074003647500
2016-10-26489.00493.00489.00492.0098004803100
2016-10-25490.00491.00488.00488.0089004353600
2016-10-24492.00496.00488.00490.00131006420600
2016-10-21495.00497.00489.00494.002670013158000
2016-10-20482.00497.00482.00494.002510012363600
2016-10-19468.00481.00468.00480.00110005199200
2016-10-18463.00470.00459.00468.00141006560000
2016-10-17459.00465.00452.00459.00101004617900
2016-10-14445.00461.00445.00458.00106004789600
2016-10-13450.00450.00444.00447.0065002901800
2016-10-12440.00452.00440.00446.00104004618400
2016-10-11460.00464.00431.00445.002260010125800
2016-10-07458.00464.00458.00460.0081003723600
2016-10-06464.00466.00459.00460.00126005828900
2016-10-05474.00483.00458.00464.002760012866200
2016-10-04491.00491.00474.00479.002300011094000
2016-10-03501.00520.00495.00499.003210016148400
2016-09-30485.00500.00484.00500.003350016515600
2016-09-29464.00485.00464.00479.004460021240400
2016-09-28477.00477.00462.00466.004320020293800
2016-09-27480.00493.00480.00490.003820018559300
2016-09-26478.00488.00478.00482.006100029367100
2016-09-23516.00520.00466.00475.0020110098523900
2016-09-21437.00486.00432.00474.00544600254229600
2016-09-20413.00413.00402.00406.004090016622500
2016-09-16409.00414.00402.00413.00166006833400
2016-09-15404.00408.00401.00401.00120004856500
2016-09-14415.00418.00410.00412.00146006025000
2016-09-13425.00425.00413.00414.00169007117100
2016-09-12429.00431.00412.00417.00203008593700
2016-09-09435.00437.00426.00427.00134005779600
2016-09-08438.00438.00429.00431.0054002343200
2016-09-07430.00444.00427.00438.00146006330100
2016-09-06427.00433.00427.00432.0069002969300
2016-09-05433.00433.00425.00429.00123005270300
2016-09-02425.00435.00422.00425.00146006245200
2016-09-01426.00433.00423.00431.00178007615400
2016-08-31421.00424.00421.00424.00130005488600
2016-08-30420.00422.00418.00422.00110004622100
2016-08-29420.00420.00418.00420.0061002561400
2016-08-26418.00418.00417.00418.00700292500
2016-08-25417.00420.00415.00416.00104004356000
2016-08-24413.00420.00413.00420.0035001460900
2016-08-23417.00418.00413.00417.0034001409700
2016-08-22410.00416.00409.00416.0041001686800
2016-08-19415.00418.00409.00418.0025001035000
2016-08-18412.00420.00412.00413.0028001170400
2016-08-17411.00413.00411.00413.00600247000
2016-08-16419.00419.00412.00415.002100873800
2016-08-15414.00417.00414.00417.0042001740900
2016-08-12411.00417.00411.00414.0026001078900
2016-08-10410.00413.00407.00413.0027001110600
2016-08-09406.00406.00403.00406.001800730500
2016-08-08409.00410.00405.00405.00600244400
2016-08-05403.00405.00402.00405.0025001007800
2016-08-04403.00409.00402.00403.001700686400
2016-08-03409.00409.00400.00403.0041001653500
2016-08-02401.00409.00401.00409.001400563100
2016-08-01411.00415.00401.00403.0057002312800
2016-07-29413.00415.00407.00411.001800739400
2016-07-28417.00417.00408.00413.0079003289200
2016-07-27407.00410.00407.00409.0039001591200
2016-07-26415.00415.00410.00410.002400991000
2016-07-25410.00416.00410.00416.0081003335400
2016-07-22408.00413.00408.00409.0034001392400
2016-07-21414.00414.00405.00412.0053002167200
2016-07-20409.00410.00402.00410.0026001059100
2016-07-19405.00408.00404.00408.0033001338500
2016-07-15401.00405.00401.00404.001700686100
2016-07-14403.00404.00400.00401.0031001245900
2016-07-13401.00402.00397.00397.0058002325600
2016-07-12392.00396.00392.00393.0036001417100
2016-07-11397.00397.00389.00393.001700664100
2016-07-08397.00397.00388.00395.001100432400
2016-07-07399.00400.00397.00397.002500995000
2016-07-06392.00395.00392.00395.0032001254700
2016-07-05396.00400.00395.00395.0033001306800
2016-07-04400.00400.00399.00399.001300518800
2016-07-01400.00400.00399.00399.0044001758900
2016-06-30399.00399.00395.00396.001900753700
2016-06-29390.00399.00390.00395.0052002059500
2016-06-28399.00399.00389.00390.0047001865900
2016-06-27373.00389.00373.00389.002100794100
2016-06-24393.00393.00370.00372.0037001391600
2016-06-23386.00390.00379.00385.001100424100
2016-06-22381.00385.00380.00385.001100418700
2016-06-21381.00385.00381.00383.00600229800
2016-06-20374.00381.00374.00381.001700643600
2016-06-17375.00378.00371.00374.0050001869100
2016-06-16382.00386.00376.00376.0035001341100
2016-06-15386.00395.00385.00390.002500971500
2016-06-14388.00395.00382.00390.0052002015400
2016-06-13394.00400.00391.00391.0040001578600
2016-06-10398.00400.00398.00399.001000399000
2016-06-09400.00404.00400.00400.002200880400
2016-06-08399.00404.00399.00399.00500200100
2016-06-07395.00403.00395.00403.001300517300
2016-06-06399.00400.00395.00398.001800717200
2016-06-03401.00407.00401.00402.001500606100
2016-06-02400.00406.00400.00406.00900361600
2016-06-01403.00408.00402.00402.00400161500
2016-05-31408.00408.00404.00408.001400569400
2016-05-30408.00408.00407.00408.0029001183100
2016-05-27408.00408.00408.00408.0032001305600
2016-05-26409.00410.00407.00410.00700286000
2016-05-25405.00408.00405.00408.00500203700
2016-05-24406.00407.00401.00407.0071002881000
2016-05-23402.00407.00402.00407.0046001862800
2016-05-20407.00407.00404.00404.001000406000
2016-05-19407.00407.00407.00407.0020081400
2016-05-18407.00407.00407.00407.00400162800
2016-05-17402.00402.00402.00402.00500201000
2016-05-16407.00407.00401.00401.0045001825000
2016-05-13407.00408.00404.00407.0056002281200
2016-05-12409.00409.00405.00408.002400974400
2016-05-11405.00409.00405.00409.002100857300
2016-05-10405.00410.00405.00408.0033001341400
2016-05-09415.00415.00404.00410.0034001385900
2016-05-06407.00415.00401.00415.0089003614300
2016-05-02404.00404.00400.00400.002400965000
2016-04-28407.00407.00400.00405.0064002595500
2016-04-27403.00403.00403.00403.001000403000
2016-04-26402.00403.00401.00403.001200482700
2016-04-25401.00404.00401.00403.002100846600
2016-04-22400.00400.00396.00400.001700679200
2016-04-21405.00407.00401.00402.0058002350900
2016-04-20405.00405.00401.00405.0054002179400
2016-04-19398.00402.00395.00402.0090003580300
2016-04-18387.00394.00387.00394.0034001335200
2016-04-15382.00387.00382.00387.0058002227800
2016-04-14379.00385.00379.00382.0094003587300
2016-04-13387.00387.00379.00379.0068002618000
2016-04-12385.00385.00371.00384.0076002879600
2016-04-11382.00382.00375.00380.0036001360600
2016-04-08390.00390.00385.00385.00500193900
2016-04-07390.00390.00390.00390.00600234000
2016-04-06393.00393.00390.00390.001100430300
2016-04-05395.00395.00385.00393.0070002741100
2016-04-04396.00399.00396.00396.0038001505900
2016-04-01408.00408.00395.00404.00200007949100
2016-03-31408.00408.00403.00408.0073002957700
2016-03-30403.00407.00402.00406.00162006546600
2016-03-29391.00398.00391.00397.0026001027700
2016-03-28402.00405.00398.00400.0076003047200
2016-03-25395.00402.00394.00402.00140005583700
2016-03-24392.00395.00392.00395.00178006998400

   ※ 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