[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 
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
2016-04-1800
2016-04-151052.001058.001052.001058.00900947400
2016-04-141049.001053.001027.001053.0053005491300
2016-04-131040.001041.001039.001041.00700728100
2016-04-121021.001021.001021.001021.00100102100
2016-04-111013.001020.001013.001020.0026002637300
2016-04-081000.001012.00996.001012.0012001200700
2016-04-071005.001014.001000.001001.00800802500
2016-04-061008.001014.001005.001006.0011001107900
2016-04-051015.001016.001005.001005.0018001819900
2016-04-041020.001073.001013.001073.0017001771300
2016-04-011042.001042.001016.001016.0029003004100
2016-03-311045.001045.001020.001045.0023002387700
2016-03-301048.001048.001048.001048.00200209600
2016-03-291046.001046.001030.001045.0027002808100
2016-03-281020.001032.001020.001026.001200012258800
2016-03-251041.001041.001011.001020.0016001633600
2016-03-241015.001034.001015.001034.0019001945200
2016-03-231020.001021.001020.001020.00400408100
2016-03-221016.001020.001016.001020.0021002137900
2016-03-181015.001015.001015.001015.00100101500
2016-03-171030.001030.001018.001018.00500513700
2016-03-161038.001038.001026.001026.00800827100
2016-03-151020.001030.001020.001025.0010001027000
2016-03-141024.001039.001020.001035.0029002979500
2016-03-111000.001010.001000.001010.00500502500
2016-03-101000.001008.001000.001002.0031003106100
2016-03-091000.001014.00996.00996.00600602500
2016-03-081004.001008.001002.001002.0015001506200
2016-03-071003.001005.001001.001004.0046004609600
2016-03-041001.001015.001001.001003.0019001910900
2016-03-031005.001015.001005.001015.0041004128400
2016-03-021000.001005.001000.001005.00400400500
2016-03-01992.00992.00992.00992.0024002380800
2016-02-29966.00973.00966.00973.0017001642900
2016-02-26945.00948.00945.00948.0061005767700
2016-02-25947.00951.00936.00945.0012001134300
2016-02-24943.00950.00941.00950.00600566300
2016-02-23934.00950.00934.00950.0029002714600
2016-02-22931.00932.00930.00931.0011001023900
2016-02-19931.00931.00931.00931.0010093100
2016-02-18933.00933.00933.00933.0010093300
2016-02-17919.00944.00913.00913.00900833100
2016-02-16896.00940.00896.00918.0015001381000
2016-02-15900.00911.00890.00895.0089007987200
2016-02-12945.00950.00870.00870.0037003387800
2016-02-10979.00979.00962.00972.0011001070800
2016-02-09981.001018.00965.00979.0048004717500
2016-02-08990.00990.00981.00983.00700690200
2016-02-051008.001030.00982.00991.0034003387500
2016-02-041002.001003.001000.001000.0010001001000
2016-02-031003.001004.001002.001002.00600601600
2016-02-021031.001031.001017.001017.0013001335000
2016-02-011033.001039.001020.001031.0014001448700
2016-01-291013.001040.001013.001015.0012001224900
2016-01-281032.001032.001012.001014.0020002035700
2016-01-271039.001042.001030.001042.0024002483400
2016-01-261018.001019.00999.00999.0051005161600
2016-01-251041.001065.001000.001018.0098009938600
2016-01-221075.001075.001067.001067.00200214200
2016-01-21980.001030.00980.001030.0012001181500
2016-01-201040.001040.001000.001000.0027002752300
2016-01-1900
2016-01-181060.001061.001060.001060.00400424200
2016-01-151090.001091.001067.001067.0014001510400
2016-01-141100.001100.001065.001079.0013001401600
2016-01-131099.001100.001094.001100.0011001206600
2016-01-121179.001179.001085.001099.0028003126100
2016-01-081150.001175.001140.001175.0018002065600
2016-01-071160.001160.001140.001160.0011001269400
2016-01-061200.001220.001170.001176.001130013497200
2016-01-051160.001187.001160.001187.0042004916800
2016-01-041151.001151.001145.001147.00800918100
2015-12-301169.001175.001160.001161.0034003970400
2015-12-291178.001180.001160.001167.0029003399600
2015-12-281170.001179.001158.001178.0066007718200
2015-12-251170.001175.001170.001170.00600702900
2015-12-241176.001178.001148.001157.0036004174600
2015-12-221188.001189.001167.001176.0030003550900
2015-12-211169.001169.001153.001163.0028003261900
2015-12-181173.001200.001166.001177.0065007666500
2015-12-171171.001208.001171.001203.0048005745400
2015-12-161179.001179.001169.001171.0010001172000
2015-12-151143.001189.001141.001164.0046005320500
2015-12-141155.001163.001140.001150.0045005186800
2015-12-111170.001180.001170.001180.0036004218500
2015-12-101160.001174.001160.001170.0029003379200
2015-12-091170.001174.001170.001174.00600703000
2015-12-081180.001213.001170.001170.0054006435200
2015-12-071190.001216.001177.001190.0076009006300
2015-12-041190.001198.001180.001190.0041004877600
2015-12-031201.001239.001201.001220.001470017932300

   ※ 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