[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 
2017-04-251180.001188.001179.001181.0027003191500
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
2016-12-13990.00990.00972.00981.0045004434300
2016-12-12974.00975.00970.00975.0021002045000
2016-12-09970.00970.00970.00970.0010097000
2016-12-08974.00974.00965.00965.0013001258400
2016-12-07974.00977.00963.00968.0026002520100
2016-12-06963.00973.00956.00963.0029002793900
2016-12-05965.00970.00965.00970.0011001062700
2016-12-02970.00970.00969.00969.00500484700
2016-12-01970.00984.00970.00971.00700682200
2016-11-30970.00973.00970.00970.0011001068400
2016-11-29980.00980.00962.00970.0023002230900
2016-11-28973.00988.00973.00986.0045004399300
2016-11-25986.00990.00981.00990.0022002167200
2016-11-24988.00989.00980.00980.0040003945200
2016-11-22986.00986.00975.00986.0031003042500
2016-11-21977.00984.00977.00980.00800783900
2016-11-18968.00968.00968.00968.00200193600
2016-11-17959.00965.00959.00965.00500481900
2016-11-16960.00960.00957.00957.0027002591200
2016-11-15968.00968.00948.00952.0057005434600
2016-11-14977.00979.00958.00968.0073007050300
2016-11-1100
2016-11-10980.00991.00980.00991.00200197100
2016-11-091033.001033.00965.00980.0023002259600
2016-11-0800
2016-11-0700
2016-11-04990.00990.00988.00988.00400395800
2016-11-021007.001007.00991.00994.0016001595100
2016-11-011007.001007.001000.001007.0010001006200
2016-10-311007.001007.00996.00996.00200200300
2016-10-281007.001007.001007.001007.00200201400
2016-10-271000.001010.001000.001009.0044004413900
2016-10-26990.001000.00990.00999.0013001293400
2016-10-251005.001008.00990.00990.00600600100
2016-10-241001.001020.00990.001005.0030003008500
2016-10-2100
2016-10-201001.001001.001001.001001.00200200200
2016-10-19990.001000.00986.001000.0023002279000
2016-10-181000.001000.001000.001000.00100100000
2016-10-171000.001000.001000.001000.00100100000
2016-10-141000.001000.001000.001000.00100100000
2016-10-131004.001004.00995.001004.001310013151500
2016-10-12985.00990.00981.00985.0024002363600
2016-10-11989.00995.00983.00995.00700691900
2016-10-07990.00990.00986.00989.0037003661000
2016-10-06990.00990.00986.00990.00600593300
2016-10-05985.00985.00985.00985.00300295500
2016-10-041000.001000.001000.001000.00200200000
2016-10-03973.00990.00973.00985.0043004206800
2016-09-301019.001019.001003.001003.0020002027400
2016-09-291039.001039.001022.001030.0010001032300
2016-09-281056.001056.001030.001039.0024002501500
2016-09-271045.001045.001026.001026.0026002714600
2016-09-261019.001026.001019.001025.0045004603400
2016-09-231018.001018.001018.001018.00100101800
2016-09-211018.001018.001001.001006.0024002430900
2016-09-201020.001020.001010.001010.00500509000
2016-09-161006.001010.001005.001007.0010001007300
2016-09-151000.001000.001000.001000.0012001200000
2016-09-141010.001010.001010.001010.00100101000
2016-09-131018.001018.00999.001001.00800806800
2016-09-121008.001008.00999.00999.00200200700
2016-09-091020.001020.001019.001019.00600611900
2016-09-08999.001017.00999.001017.00300301500
2016-09-07991.00991.00991.00991.00300297300
2016-09-061000.001000.00993.00993.00900896500
2016-09-05999.00999.00998.00998.0015001497100
2016-09-021000.001000.001000.001000.00100100000
2016-09-011000.001001.001000.001000.00600600100
2016-08-311000.001001.00989.00990.00600598000
2016-08-301030.001048.001002.001009.001110011402800
2016-08-29996.001048.00996.001010.001490014932100
2016-08-26950.00980.00950.00977.0060005804500
2016-08-25946.00948.00936.00942.0015001414800
2016-08-24940.00945.00940.00945.00600565500
2016-08-23932.00940.00932.00940.001000936000
2016-08-22938.00938.00915.00917.0055005068900
2016-08-1900
2016-08-18940.00950.00936.00947.0023002161400
2016-08-17951.00951.00941.00950.001000944900
2016-08-16946.00953.00946.00950.00700663300
2016-08-15950.00959.00949.00953.0024002289100
2016-08-12974.00976.00939.00949.0042003994200
2016-08-10974.00974.00974.00974.0030002922000
2016-08-09984.00984.00984.00984.0010098400
2016-08-08984.00984.00984.00984.0010098400
2016-08-05984.00984.00984.00984.00300295200
2016-08-04973.00973.00973.00973.00700681100
2016-08-03972.00972.00968.00968.00300291000
2016-08-02972.00973.00972.00972.0047004568600
2016-08-01932.00953.00932.00953.0013001230600
2016-07-2900
2016-07-2800
2016-07-27930.00932.00930.00932.00700652200
2016-07-26937.00937.00933.00936.0030002807500
2016-07-25937.00940.00929.00936.0021001968000
2016-07-22930.00936.00930.00930.00700651600
2016-07-21930.00935.00930.00935.00700653500
2016-07-20926.00936.00926.00930.00600560000
2016-07-19922.00926.00922.00926.0049004537000
2016-07-15926.00931.00920.00922.0031002858200
2016-07-14926.00926.00926.00926.0010092600
2016-07-13936.00936.00936.00936.0010093600
2016-07-12921.00921.00921.00921.0010092100
2016-07-1100
2016-07-08936.00936.00916.00918.0026002413700
2016-07-07936.00949.00930.00936.001490013943900
2016-07-06927.00927.00927.00927.0010092700
2016-07-05924.00928.00924.00927.00500463500
2016-07-04911.00935.00911.00924.0020001830700
2016-07-01920.00926.00920.00926.0022002024900
2016-06-30921.00921.00920.00920.0022002026100
2016-06-29926.00945.00926.00935.0031002881800
2016-06-28941.00941.00941.00941.0020001882000
2016-06-27916.00935.00910.00930.0026002390000
2016-06-24960.00960.00895.00910.0036003339600
2016-06-23945.00955.00942.00955.00300284200
2016-06-22951.00951.00951.00951.00300285300
2016-06-21946.00961.00946.00961.00700663700
2016-06-20955.00960.00955.00955.00500478000
2016-06-17951.00955.00936.00955.0031002909900
2016-06-16961.00965.00949.00949.0015001434700
2016-06-15962.00962.00961.00961.00700673000
2016-06-14962.00962.00962.00962.00300288600
2016-06-13973.00973.00965.00973.0013001261500
2016-06-10973.00973.00973.00973.00700681100
2016-06-0900
2016-06-08973.00973.00973.00973.00700681100
2016-06-07971.00973.00971.00973.00700680200
2016-06-06975.00977.00975.00977.00300292900
2016-06-03995.00995.00973.00975.0019001868700
2016-06-0200
2016-06-01988.001004.00988.00996.0011001096200
2016-05-31999.001010.00999.001000.00500500700
2016-05-301002.001010.00983.00999.0040003974800
2016-05-271005.001005.001001.001002.00300300800
2016-05-261030.001031.001030.001030.0026002678300
2016-05-251015.001039.001015.001030.0020002052600
2016-05-241002.001005.001002.001005.00600601500
2016-05-231000.001014.001000.001014.00300301400
2016-05-201002.001020.001002.001020.00900908500
2016-05-1900
2016-05-181010.001018.001005.001018.0025002542600
2016-05-171001.001010.001001.001010.00200201100
2016-05-16990.001025.00990.001006.0016001599900
2016-05-131035.001035.001020.001020.00800826500
2016-05-121005.001021.001005.001018.00500506400
2016-05-111001.001038.001001.001038.0020002021600
2016-05-101000.001000.001000.001000.00100100000
2016-05-09978.00990.00978.00990.00101009879000
2016-05-061007.001008.001007.001008.00400403100
2016-05-021001.001003.00998.00998.0041004099900
2016-04-281025.001030.001011.001030.0011001118800
2016-04-2700
2016-04-261040.001044.001040.001044.0023002392400
2016-04-251033.001040.001033.001040.00600620500
2016-04-221035.001035.001025.001025.0010001027700
2016-04-211045.001045.001032.001035.0020002072900
2016-04-201021.001065.001021.001065.0020002119700
2016-04-191028.001028.001021.001021.00700718200

   ※ 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