[9651 JQスタンダード] 日本プロセス 日足 時系列データ

[9651 JQスタンダード] 日本プロセス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18840.00845.00838.00838.0074006226600
2017-12-15846.00850.00823.00838.0087007295700
2017-12-14844.00849.00838.00840.0024002027300
2017-12-13842.00855.00809.00838.001650013789400
2017-12-12850.00850.00836.00836.001300010962500
2017-12-11814.00836.00814.00835.001370011290100
2017-12-08815.00815.00800.00814.0084006801300
2017-12-07775.00805.00775.00805.00117009232700
2017-12-06781.00785.00774.00779.0053004133200
2017-12-05792.00792.00771.00785.001430011192600
2017-12-04805.00807.00783.00792.001620012860200
2017-12-01820.00820.00801.00818.0090007285500
2017-11-30830.00830.00811.00820.00104008534200
2017-11-29828.00845.00821.00830.001260010453100
2017-11-28850.00850.00827.00842.0069005814900
2017-11-271695.001706.001690.001690.001080018298000
2017-11-241670.001709.001666.001693.001350022794400
2017-11-221685.001706.001674.001674.001060017802900
2017-11-211682.001702.001676.001698.00810013677100
2017-11-201676.001730.001676.001689.00860014586500
2017-11-171720.001730.001714.001722.0053009120800
2017-11-161672.001710.001672.001710.0026004388800
2017-11-151700.001700.001675.001685.0038006397800
2017-11-141700.001709.001690.001700.0024004070100
2017-11-131691.001706.001681.001706.00650010987100
2017-11-101699.001718.001699.001710.00980016692300
2017-11-091769.001769.001711.001712.001690029462500
2017-11-081746.001760.001746.001750.0024004198200
2017-11-071765.001765.001750.001752.0052009146400
2017-11-061769.001769.001755.001762.0030005284900
2017-11-021755.001769.001750.001769.00580010210300
2017-11-011755.001769.001752.001769.0038006670500
2017-10-311762.001762.001741.001754.00760013349500
2017-10-301737.001760.001729.001759.0048008380500
2017-10-271741.001750.001718.001720.0055009531600
2017-10-261730.001733.001712.001714.00950016366400
2017-10-251764.001764.001712.001730.001050018264900
2017-10-241780.001800.001705.001730.002210038911300
2017-10-231767.001780.001751.001760.0042007422400
2017-10-201749.001750.001740.001749.0022003842200
2017-10-191740.001744.001722.001742.0055009523400
2017-10-181767.001779.001740.001740.0025004404500
2017-10-171747.001769.001747.001758.0013002287200
2017-10-161771.001780.001716.001744.00820014426400
2017-10-131786.001788.001714.001770.00720012744500
2017-10-121714.001789.001714.001788.001610028192700
2017-10-111701.001740.001690.001690.00850014514000
2017-10-101740.001740.001695.001703.001620027965800
2017-10-061650.001740.001649.001726.001640028012400
2017-10-051733.001759.001624.001680.005110086786100
2017-10-041830.001830.001792.001795.001780032221100
2017-10-031838.001883.001760.001830.00171000313344600
2017-10-021718.001718.001718.001718.003490059958200
2017-09-291380.001420.001370.001418.001050014587600
2017-09-281335.001364.001335.001364.001070014429900
2017-09-271335.001335.001321.001335.0020002667000
2017-09-261339.001340.001320.001340.0072009637900
2017-09-251340.001341.001321.001339.0037004938800
2017-09-221335.001340.001327.001330.002200029303500
2017-09-211330.001330.001310.001329.0036004765200
2017-09-201330.001330.001307.001320.00970012767100
2017-09-191296.001317.001296.001317.00990012929300
2017-09-151296.001296.001235.001294.0045005740600
2017-09-141276.001277.001271.001277.0018002293600
2017-09-131260.001269.001253.001269.0022002771900
2017-09-121260.001260.001242.001260.0022002760800
2017-09-111238.001260.001238.001260.0022002747600
2017-09-081256.001257.001239.001256.0025003139800
2017-09-071250.001258.001250.001257.00600753600
2017-09-061250.001250.001250.001250.0022002750000
2017-09-051259.001259.001237.001250.0050006245200
2017-09-041240.001240.001237.001237.00200247700
2017-09-0100
2017-08-311249.001251.001245.001249.00800999200
2017-08-301250.001250.001239.001249.0013001619200
2017-08-291258.001262.001235.001238.001790022500900
2017-08-281221.001234.001221.001234.0051006258800
2017-08-251222.001222.001215.001216.0016001951700
2017-08-241222.001232.001222.001222.0029003557500
2017-08-231221.001232.001221.001230.0026003198700
2017-08-221218.001220.001206.001220.0035004261600
2017-08-211215.001215.001200.001205.0016001924000
2017-08-181196.001215.001196.001215.00300362100
2017-08-171211.001211.001196.001196.0012001451500
2017-08-161210.001210.001200.001209.0015001806000
2017-08-151201.001220.001201.001210.0016001943000
2017-08-141201.001202.001200.001200.009001080700
2017-08-101225.001230.001207.001207.0059007174400
2017-08-091208.001208.001208.001208.0010001208000
2017-08-081225.001230.001225.001230.0020002457000
2017-08-071225.001227.001205.001225.0010001219600
2017-08-041219.001221.001215.001221.0017002073100
2017-08-031211.001227.001211.001214.0017002063400
2017-08-021226.001227.001213.001227.0018002204500
2017-08-011230.001234.001205.001227.00830010173000
2017-07-311237.001237.001200.001230.0031003775100
2017-07-281235.001235.001214.001232.0030003668000
2017-07-271236.001236.001220.001233.0046005671300
2017-07-261209.001220.001209.001220.0030003640800
2017-07-251209.001210.001200.001209.0030003617800
2017-07-241195.001200.001193.001200.00800956900
2017-07-211185.001194.001185.001193.0022002618700
2017-07-201182.001188.001182.001188.0016001894600
2017-07-191186.001196.001181.001185.0017002014000
2017-07-181200.001200.001182.001198.0016001909300
2017-07-141184.001204.001184.001201.009001072700
2017-07-131202.001202.001181.001181.00700835000
2017-07-121175.001194.001175.001187.009001065300
2017-07-111176.001176.001167.001175.0064007497800
2017-07-101199.001200.001165.001176.001050012413100
2017-07-071201.001210.001197.001202.0016001924200
2017-07-061205.001215.001200.001201.0029003487700
2017-07-051214.001215.001214.001215.0016001943500
2017-07-041216.001218.001200.001215.0043005199000
2017-07-031200.001213.001200.001210.0021002540300
2017-06-301199.001213.001199.001213.00500603200
2017-06-291196.001207.001195.001207.0035004195500
2017-06-281204.001216.001200.001200.0041004955400
2017-06-271221.001221.001212.001212.0012001464100
2017-06-261208.001219.001208.001219.0022002665600
2017-06-231202.001220.001202.001208.0059007112300
2017-06-221210.001219.001210.001215.0019002306300
2017-06-211213.001221.001213.001221.009001097200
2017-06-201215.001216.001211.001211.0013001578800
2017-06-191214.001219.001211.001211.0013001578900
2017-06-161213.001213.001205.001207.0045005444200
2017-06-151210.001217.001209.001213.0039004727500
2017-06-141204.001212.001204.001210.0029003507300
2017-06-131200.001218.001200.001203.0011001324500
2017-06-121189.001200.001188.001200.0042005015900
2017-06-091184.001189.001184.001186.0016001896500
2017-06-081184.001185.001180.001181.0018002129200
2017-06-071174.001193.001174.001182.0026003064100
2017-06-061190.001195.001175.001175.0046005433300
2017-06-051182.001199.001173.001191.001020012112800
2017-06-021220.001220.001200.001206.0081009789400
2017-06-011214.001225.001212.001218.0029003526000
2017-05-311239.001242.001214.001221.00880010745700
2017-05-301228.001233.001217.001233.001190014576800
2017-05-291212.001270.001204.001224.002670032624700
2017-05-261300.001310.001273.001295.001540019922600
2017-05-251289.001300.001281.001300.001810023417000
2017-05-241278.001290.001274.001280.0074009480700
2017-05-231265.001279.001250.001272.001220015434900
2017-05-221285.001285.001276.001285.0060007692000
2017-05-191290.001290.001270.001282.0015001922400
2017-05-181257.001293.001255.001270.0067008532700
2017-05-171274.001292.001260.001280.00820010438100
2017-05-161275.001275.001267.001270.0016002032100
2017-05-151272.001272.001266.001270.0019002409700
2017-05-121275.001275.001251.001274.0027003418400
2017-05-111262.001275.001249.001275.001410017779800
2017-05-101253.001264.001253.001253.0037004649800
2017-05-091246.001268.001238.001252.00930011628400
2017-05-081251.001255.001240.001245.001190014880600
2017-05-021235.001250.001235.001250.0021002618800
2017-05-011232.001245.001231.001235.0054006671900
2017-04-281240.001242.001231.001232.0035004326200
2017-04-271246.001246.001226.001233.0070008682600
2017-04-261182.001265.001182.001223.001020012506800
2017-04-251180.001188.001179.001181.0027003191500
2017-04-241172.001189.001170.001177.0033003884700
2017-04-211172.001190.001150.001177.0069008072700
2017-04-201180.001184.001170.001171.0072008467600
2017-04-191183.001190.001169.001181.0038004484900
2017-04-181184.001184.001161.001183.0031003651000
2017-04-171140.001174.001140.001157.0035004014900
2017-04-141165.001190.001157.001170.0038004441800
2017-04-131169.001192.001169.001173.0018002114100
2017-04-121190.001190.001165.001169.0051006015700
2017-04-111220.001234.001215.001221.0055006721300
2017-04-101200.001230.001200.001223.0038004644200
2017-04-071191.001220.001190.001210.0052006257900
2017-04-061208.001226.001195.001195.001680020182200
2017-04-051220.001224.001215.001215.0035004272100
2017-04-041227.001227.001215.001225.0053006474600
2017-04-031255.001259.001231.001235.001520018983300
2017-03-311232.001235.001181.001224.001060012846000
2017-03-301245.001245.001220.001220.002390029581400
2017-03-291149.001157.001149.001155.0054006223200
2017-03-281148.001148.001134.001145.0027003093500
2017-03-271118.001126.001118.001126.0019002126800
2017-03-241115.001130.001112.001117.0012001346100
2017-03-231105.001116.001105.001115.0014001552600
2017-03-221125.001127.001106.001106.0042004701400
2017-03-211123.001137.001123.001135.0022002490800
2017-03-171107.001143.001107.001122.0031003496700
2017-03-161100.001149.001099.001149.0015001680500
2017-03-151118.001120.001099.001100.0054005958100
2017-03-141132.001132.001118.001118.00600674200
2017-03-131129.001131.001129.001130.0016001808400
2017-03-101121.001129.001121.001129.0010001127500
2017-03-091121.001121.001121.001121.00100112100
2017-03-081122.001133.001122.001133.00600675400
2017-03-071122.001122.001122.001122.00100112200
2017-03-061144.001144.001111.001122.0021002345600
2017-03-031111.001117.001111.001117.0011001223200
2017-03-021115.001120.001111.001117.0016001784900
2017-03-011129.001129.001116.001124.0016001793900
2017-02-2800
2017-02-271149.001149.001120.001140.00940010787000
2017-02-241135.001150.001135.001149.0050005722300
2017-02-231125.001155.001125.001149.0024002736000
2017-02-221151.001155.001146.001155.0014001611200
2017-02-211160.001160.001149.001159.0013001505500
2017-02-201148.001163.001140.001160.0062007133800
2017-02-171150.001165.001149.001155.0044005062500
2017-02-161179.001195.001167.001167.0019002249600
2017-02-151155.001180.001154.001167.0034003960100
2017-02-141173.001189.001136.001166.0025002877000
2017-02-131140.001173.001138.001173.0055006369600
2017-02-101140.001235.001119.001138.002630031015800
2017-02-091110.001137.001110.001137.00300338400
2017-02-081100.001137.001099.001137.0032003537300
2017-02-071099.001137.001081.001100.0050005503000
2017-02-061081.001098.001081.001095.0016001744700
2017-02-031084.001085.001084.001084.0015001626200
2017-02-021083.001084.001083.001084.0015001624800
2017-02-011084.001087.001070.001084.0012001299200
2017-01-311065.001085.001055.001084.0045004814300
2017-01-301056.001075.001056.001075.0032003413800
2017-01-271043.001047.001028.001047.0018001872700
2017-01-261035.001035.001023.001028.0041004218500
2017-01-251023.001023.001015.001023.00600612600
2017-01-241016.001016.001015.001015.00800812500
2017-01-2300
2017-01-201022.001022.001015.001015.00600610400
2017-01-191023.001023.001010.001013.00300304600
2017-01-181010.001010.001010.001010.00500505000
2017-01-171010.001015.001010.001012.00900910600
2017-01-161001.001012.001001.001012.0010001004300
2017-01-131019.001019.001012.001012.00300304300
2017-01-121010.001019.001010.001012.00900911800
2017-01-111021.001021.001010.001010.0023002341000
2017-01-101029.001029.001013.001013.00500510300
2017-01-061008.001010.001008.001010.00500504800
2017-01-051013.001017.001010.001010.00600608500
2017-01-04990.001020.00990.001015.0036003600900
2016-12-30979.00988.00979.00984.0013001278600
2016-12-29990.00990.00980.00982.0036003549800
2016-12-28985.00991.00985.00991.001000989300
2016-12-27988.00989.00982.00986.0039003840500
2016-12-26980.00987.00980.00982.0053005205900
2016-12-22984.00985.00980.00980.00700688500
2016-12-21984.00984.00976.00984.001000981600
2016-12-20977.00985.00974.00985.0020001959500
2016-12-19978.00979.00970.00971.0016001558600
2016-12-16977.00980.00976.00976.00400391000
2016-12-15975.00984.00974.00974.001000977200
2016-12-14982.00982.00978.00978.00500489800

   ※ 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。 

Twitter