[9638 JQスタンダード] 情報技術開発 日足 時系列データ

[9638 JQスタンダード] 情報技術開発 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-02-011435.001436.001435.001435.0063009041500
2016-01-291435.001435.001435.001435.00200287000
2016-01-281436.001436.001435.001435.0033004738300
2016-01-271435.001435.001435.001435.0029004161500
2016-01-261435.001439.001435.001435.001060015213400
2016-01-251435.001436.001435.001435.0036005166100
2016-01-221435.001439.001435.001436.0014002011100
2016-01-211435.001435.001435.001435.0016002296000
2016-01-201435.001435.001435.001435.0041005883500
2016-01-191435.001436.001435.001435.0015002152600
2016-01-181435.001436.001435.001435.001100015785100
2016-01-151436.001440.001435.001435.0067009616400
2016-01-141435.001436.001435.001436.0010001435200
2016-01-131436.001436.001436.001436.0031004451600
2016-01-121436.001436.001436.001436.00300430800
2016-01-081436.001438.001436.001437.0021003017600
2016-01-071436.001436.001435.001436.00600861500
2016-01-061435.001436.001435.001436.0020002870200
2016-01-051436.001436.001435.001436.0028004020000
2016-01-041436.001436.001436.001436.0016002297600
2015-12-301436.001437.001436.001436.00600861900
2015-12-291436.001437.001436.001436.008001148900
2015-12-281435.001437.001435.001437.0035005025800
2015-12-251436.001436.001426.001434.00780011183700
2015-12-241436.001437.001436.001436.0017002441600
2015-12-221436.001438.001436.001436.007001005500
2015-12-211436.001441.001436.001441.0014002015700
2015-12-181436.001438.001436.001438.007001006000
2015-12-171436.001436.001436.001436.00500718000
2015-12-161437.001437.001436.001436.00600861900
2015-12-151437.001437.001436.001437.0011001580600
2015-12-141437.001437.001437.001437.00600862200
2015-12-111436.001438.001436.001437.00500718300
2015-12-101437.001437.001437.001437.00300431100
2015-12-091440.001440.001438.001440.00400575600
2015-12-081440.001440.001437.001440.00400575400
2015-12-071440.001440.001439.001439.00300431900
2015-12-041440.001440.001437.001437.009001294500
2015-12-031439.001439.001437.001439.00400575400
2015-12-021439.001439.001436.001439.00400575000
2015-12-011439.001439.001437.001438.0010001437900
2015-11-301439.001439.001437.001437.008001150200
2015-11-271440.001440.001437.001437.00600862900
2015-11-261440.001440.001435.001435.0066009481200
2015-11-251436.001440.001434.001434.0043006178800
2015-11-241441.001441.001434.001436.0041005891300
2015-11-201437.001442.001437.001441.0011001583000
2015-11-191439.001442.001437.001442.0057008205800
2015-11-181440.001440.001436.001439.0013001869300
2015-11-171440.001440.001439.001440.0055007917600
2015-11-161440.001440.001439.001440.0038005470200
2015-11-131438.001440.001438.001440.0016002301200
2015-11-121440.001440.001438.001440.0016002303000
2015-11-111436.001440.001436.001439.00720010347800
2015-11-101438.001442.001438.001442.007001008000
2015-11-091440.001441.001440.001441.00300432100
2015-11-061440.001440.001440.001440.00200288000
2015-11-051442.001442.001440.001440.00200288200
2015-11-041440.001444.001435.001442.0053007630500
2015-11-021438.001439.001438.001438.0047006758800
2015-10-301440.001441.001437.001441.0067009646100
2015-10-291435.001440.001435.001439.001310018826800
2015-10-281436.001441.001435.001441.0069009929800
2015-10-271431.001435.001431.001433.001550022217400
2015-10-261437.001441.001433.001440.001400020144600
2015-10-231435.001444.001435.001440.001180016993800
2015-10-221450.001450.001445.001447.00400578800
2015-10-211448.001450.001443.001445.00730010561100
2015-10-201448.001450.001447.001448.001310018966700
2015-10-191445.001447.001445.001446.002280032966600
2015-10-161446.001447.001445.001447.001130016338900
2015-10-151443.001448.001443.001448.002170031362200
2015-10-141448.001448.001441.001447.00840012134700
2015-10-131445.001450.001445.001446.001350019536500
2015-10-091446.001447.001445.001446.002340033833300
2015-10-081445.001446.001445.001445.002060029769100
2015-10-071445.001446.001445.001445.001410020378300
2015-10-061445.001445.001444.001445.002240032365800
2015-10-051448.001469.001445.001446.00126500183465400
2015-10-021445.001446.001444.001444.002180031496700
2015-10-011443.001446.001443.001446.003340048225400
2015-09-301438.001444.001438.001443.006930099843900
2015-09-291435.001440.001435.001437.003880055747300
2015-09-281435.001437.001434.001435.002740039316500
2015-09-251433.001437.001433.001435.002630037726600
2015-09-241439.001439.001430.001430.004070058528700
2015-09-181441.001442.001440.001440.0092400133126400
2015-09-171441.001442.001441.001442.005320076662100
2015-09-161442.001442.001441.001441.0099500143396300
2015-09-151441.001443.001440.001442.00515700743173600
2015-09-141362.001362.001362.001362.001100014982000
2015-09-111040.001063.001040.001062.0039004115200
2015-09-101068.001068.001038.001044.0025002627000
2015-09-091030.001054.001022.001046.0034003553400
2015-09-081033.001033.001002.001002.0061006197700
2015-09-071020.001031.001009.001020.0040004080500
2015-09-041068.001068.001020.001031.0073007607500
2015-09-031046.001070.001046.001070.0025002657000
2015-09-021030.001052.001010.001052.0027002774500
2015-09-011046.001046.001032.001033.0017001765700
2015-08-311050.001052.001040.001052.001190012461500
2015-08-281035.001064.001035.001059.0048005021000
2015-08-271006.001050.001006.001024.001430014674800
2015-08-26977.001020.00977.001000.0049004888600
2015-08-25970.001007.00951.00975.001190011557700
2015-08-241033.001040.00999.00999.003150031817500
2015-08-211090.001090.001055.001055.002730029220200
2015-08-201087.001107.001087.001095.0076008330900
2015-08-191080.001096.001080.001091.00980010666900
2015-08-181095.001095.001073.001078.0033003561900
2015-08-171071.001080.001067.001068.0029003110700
2015-08-141073.001073.001060.001071.0022002345500
2015-08-131052.001073.001052.001073.0038004046100
2015-08-121062.001064.001048.001055.001240013096300
2015-08-111070.001080.001068.001069.0041004396600
2015-08-101094.001100.001060.001061.001950020995800
2015-08-071129.001129.001050.001102.002640028984000
2015-08-061129.001135.001129.001129.0030003395200
2015-08-051115.001135.001114.001133.0038004275700
2015-08-041130.001130.001112.001115.0081009052400
2015-08-031153.001153.001122.001122.0040004544200
2015-07-311120.001133.001120.001123.0036004057900
2015-07-301140.001148.001120.001127.001240014027900
2015-07-291167.001167.001131.001136.001580018072000
2015-07-281168.001179.001145.001165.001490017247800
2015-07-271174.001234.001174.001198.006190074447800
2015-07-241156.001172.001143.001172.001100012724500
2015-07-231170.001172.001155.001155.0055006415800
2015-07-221162.001166.001147.001166.001510017447700
2015-07-211151.001168.001150.001168.001330015396300
2015-07-171145.001156.001141.001143.001330015251100
2015-07-161124.001139.001117.001136.002290025862100
2015-07-151115.001115.001095.001104.0080008832600
2015-07-141105.001109.001086.001101.001250013717900
2015-07-131099.001099.001083.001090.0027002941200
2015-07-101047.001100.001034.001079.001510016016700
2015-07-091023.001050.00986.001043.004430045062700
2015-07-081123.001123.001054.001060.004710050600800
2015-07-071147.001148.001113.001124.001500016985100
2015-07-061140.001192.001109.001117.006620076249600
2015-07-031110.001247.001105.001140.006840080099500
2015-07-021127.001132.001104.001106.0087009715600
2015-07-011122.001145.001095.001115.0086009651600
2015-06-301102.001118.001100.001100.0059006532700
2015-06-291095.001116.001085.001102.001470016121600
2015-06-261202.001202.001130.001130.002030023249200
2015-06-251217.001240.001020.001190.004530052840300
2015-06-241251.001265.001245.001247.00930011661500
2015-06-231289.001289.001256.001267.002400030482400
2015-06-221279.001289.001265.001288.001040013283900
2015-06-191247.001280.001247.001279.00860010853300
2015-06-181251.001277.001216.001229.001090013546100
2015-06-171271.001295.001266.001276.004090052480800
2015-06-161243.001266.001241.001266.001620020408600
2015-06-151240.001265.001240.001245.001300016271600
2015-06-121230.001245.001224.001245.0046005702000
2015-06-111240.001240.001216.001224.0021002574100
2015-06-101216.001245.001202.001239.001620019833800
2015-06-091229.001233.001216.001216.001220014976600
2015-06-081239.001239.001223.001229.0075009228800
2015-06-051214.001245.001213.001220.001130013871100
2015-06-041235.001235.001220.001221.00890010925700
2015-06-031203.001238.001200.001238.00970011871900
2015-06-021193.001213.001193.001200.0068008142500
2015-06-011193.001210.001193.001203.001600019150400
2015-05-291197.001215.001197.001215.001480017795100
2015-05-281225.001227.001200.001214.001450017548100
2015-05-271193.001212.001192.001212.001260015183200
2015-05-261215.001218.001195.001196.001500018042300
2015-05-251182.001220.001180.001218.003040036380400
2015-05-221196.001229.001196.001201.003040036638300
2015-05-211121.001270.001121.001215.00216100261879500
2015-05-201084.001130.001084.001121.003060033887600
2015-05-191061.001091.001060.001091.001910020507900
2015-05-181057.001079.001054.001058.0057006076400
2015-05-151050.001065.001050.001057.0049005178800
2015-05-141045.001069.001040.001060.001060011221600
2015-05-131060.001060.001040.001045.0039004066500
2015-05-121058.001067.001024.001057.0067006966700
2015-05-111050.001059.001050.001052.0018001893200
2015-05-081049.001050.001043.001043.0019001990700
2015-05-071050.001050.001030.001043.0057005917700
2015-05-011052.001074.001050.001052.0039004115000
2015-04-301076.001076.001061.001068.0079008429600
2015-04-281109.001109.001081.001085.0046005028200
2015-04-271101.001111.001075.001096.003220035226800
2015-04-241076.001100.001070.001075.002080022630600
2015-04-231075.001075.001055.001071.0069007398600
2015-04-221030.001069.001030.001064.0047004943000
2015-04-211078.001078.001001.001055.0070007244000
2015-04-201075.001075.001060.001068.0044004678300
2015-04-171075.001086.001075.001077.0066007138700
2015-04-161068.001086.001068.001076.001120012066900
2015-04-151070.001071.001061.001068.0043004593800
2015-04-141060.001070.001060.001066.0042004478200
2015-04-131050.001061.001048.001060.0034003584900
2015-04-101049.001060.001042.001044.0055005769400
2015-04-091062.001065.001051.001053.0053005609000
2015-04-081070.001079.001060.001075.0055005869300
2015-04-071068.001078.001063.001077.0046004920900
2015-04-061048.001070.001048.001065.001710017994200
2015-04-031041.001050.001041.001048.0035003668400
2015-04-021042.001042.001032.001037.0039004045200
2015-04-011028.001060.001028.001042.0086008959900
2015-03-311060.001065.001045.001045.0054005703900
2015-03-301026.001097.001016.001080.002750029280900
2015-03-271035.001050.001035.001045.0050005203600
2015-03-261064.001064.001040.001050.0087009147200
2015-03-251078.001080.001062.001064.0064006837900
2015-03-241100.001110.001073.001073.002990032568800
2015-03-231054.001078.001049.001078.001110011767400
2015-03-201045.001049.001038.001049.0032003336600
2015-03-191046.001050.001035.001043.0056005854600
2015-03-181049.001054.001030.001046.0059006137600
2015-03-171044.001050.001038.001050.0073007618200
2015-03-161038.001045.001036.001044.0039004053600
2015-03-131023.001036.001023.001036.0068006996000
2015-03-121022.001029.001018.001025.0050005114600
2015-03-111010.001025.001010.001016.0032003251500
2015-03-101022.001022.001015.001015.0053005390900
2015-03-091025.001025.001017.001020.0036003685300
2015-03-061030.001030.001020.001024.0053005432600
2015-03-051028.001040.001025.001025.0022002265600
2015-03-041031.001037.001020.001037.0021002154600
2015-03-031043.001050.001031.001034.0086008952200
2015-03-021045.001052.001042.001045.0038003974500
2015-02-271055.001067.001055.001056.0063006672500
2015-02-261087.001087.001045.001085.001600017068700
2015-02-251038.001080.001033.001070.002290024172400
2015-02-241037.001037.001015.001022.0040004093400
2015-02-231035.001042.001031.001037.00980010165000
2015-02-201020.001033.001015.001030.0057005831500
2015-02-191023.001038.001010.001033.0028002863600
2015-02-181029.001042.001020.001025.0038003909600
2015-02-171023.001039.001020.001029.0037003824500
2015-02-161019.001039.001017.001038.0018001855300
2015-02-131038.001038.001015.001015.0025002552000
2015-02-121023.001038.001017.001038.001060010881300
2015-02-101032.001033.00961.001019.003460034699800
2015-02-091067.001068.001041.001045.001020010737300
2015-02-061070.001093.001041.001052.001950020737600
2015-02-051044.001109.001035.001090.004080044116400
2015-02-041010.001100.001010.001050.005650060129600
2015-02-031041.001050.001002.001002.001750017995100
2015-02-021015.001047.001000.001036.002300023442800
2015-01-301023.001025.001004.001009.0058005869900
2015-01-291014.001036.001010.001017.0096009810800
2015-01-28996.001011.00996.001004.0022002213300
2015-01-27997.001001.00996.001001.0024002395600
2015-01-26995.001001.00992.00999.0011001097600

   ※ 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