[9687 JQスタンダード] KSK 日足 時系列データ

[9687 JQスタンダード] KSK (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221487.001498.001466.001486.00980014586800
2017-09-211465.001482.001463.001478.00820012074500
2017-09-201450.001465.001450.001453.0055007995500
2017-09-191464.001464.001447.001447.0021003053600
2017-09-151429.001452.001420.001435.0053007618300
2017-09-141427.001436.001420.001432.001020014557900
2017-09-131418.001432.001418.001426.0023003278200
2017-09-121415.001422.001408.001410.0034004817100
2017-09-111405.001418.001405.001415.0019002682000
2017-09-081409.001410.001395.001404.0011001545700
2017-09-071400.001409.001396.001409.0026003651200
2017-09-061381.001397.001369.001395.0062008552500
2017-09-051450.001450.001391.001391.00880012419700
2017-09-041471.001471.001426.001456.00700010111800
2017-09-011469.001482.001458.001471.0025003682500
2017-08-311439.001480.001439.001459.00770011258600
2017-08-301430.001437.001430.001436.0033004723800
2017-08-291430.001432.001420.001432.0023003286300
2017-08-281428.001439.001410.001433.0043006119400
2017-08-251429.001434.001422.001422.0023003285500
2017-08-241407.001419.001397.001419.0062008719600
2017-08-231401.001401.001386.001400.0056007837200
2017-08-221399.001399.001395.001395.00500699100
2017-08-211395.001400.001380.001400.0028003899500
2017-08-181410.001410.001390.001390.0020002797200
2017-08-171400.001420.001395.001410.0031004370200
2017-08-161393.001393.001386.001386.0030004167600
2017-08-151373.001399.001370.001394.0037005120000
2017-08-141371.001382.001365.001378.0049006721500
2017-08-101392.001407.001392.001400.0033004616600
2017-08-091413.001413.001385.001387.0054007546300
2017-08-081436.001436.001403.001422.0035004968800
2017-08-071420.001440.001420.001421.00710010134700
2017-08-041408.001435.001408.001418.0033004695800
2017-08-031434.001434.001413.001423.0015002137600
2017-08-021450.001450.001423.001447.0019002731200
2017-08-011480.001480.001401.001450.001020014680900
2017-07-311485.001485.001425.001456.00740010817700
2017-07-281495.001495.001451.001465.00870012796400
2017-07-271458.001496.001452.001496.0046006789100
2017-07-261499.001500.001462.001471.001120016676800
2017-07-251442.001477.001427.001477.001360019661000
2017-07-241417.001430.001405.001427.00890012609200
2017-07-211439.001445.001415.001415.00750010709800
2017-07-201414.001440.001408.001420.001730024590000
2017-07-191375.001420.001375.001411.001020014237600
2017-07-181391.001391.001365.001385.0055007595800
2017-07-141368.001392.001362.001391.001120015464300
2017-07-131349.001360.001346.001360.0072009746600
2017-07-121348.001349.001339.001349.0023003089000
2017-07-111334.001346.001334.001345.0064008570400
2017-07-101336.001336.001323.001330.0019002527900
2017-07-071339.001339.001320.001323.0027003580400
2017-07-061341.001341.001341.001341.00700938700
2017-07-051322.001334.001321.001334.0017002248000
2017-07-041335.001339.001335.001337.00400534900
2017-07-031347.001350.001306.001340.0072009558400
2017-06-301332.001332.001330.001330.0019002527800
2017-06-291328.001340.001328.001340.0028003743400
2017-06-281341.001341.001321.001325.0039005183900
2017-06-271341.001343.001334.001343.0069009250500
2017-06-261339.001343.001337.001342.0029003885300
2017-06-231348.001348.001321.001331.0071009480800
2017-06-221341.001344.001334.001344.0013001741900
2017-06-211357.001357.001301.001342.00780010342200
2017-06-201355.001359.001345.001347.0027003648300
2017-06-191345.001360.001340.001342.0059007944600
2017-06-161335.001351.001335.001343.0064008631200
2017-06-151345.001345.001335.001335.0018002409200
2017-06-141342.001349.001334.001339.0042005633500
2017-06-131338.001346.001332.001333.0039005206400
2017-06-121360.001360.001328.001335.0034004588900
2017-06-091313.001327.001313.001327.0019002510900
2017-06-081315.001326.001310.001314.0014001844700
2017-06-071320.001320.001306.001309.0066008679800
2017-06-061350.001350.001319.001319.0067008897900
2017-06-051355.001359.001342.001357.0066008901700
2017-06-021360.001365.001354.001354.0044005991600
2017-06-011360.001364.001358.001358.0022002994300
2017-05-311365.001367.001354.001367.0029003950500
2017-05-301360.001363.001360.001360.0051006940500
2017-05-291360.001360.001352.001360.0028003805300
2017-05-261367.001367.001358.001360.0016002180000
2017-05-251366.001368.001360.001360.0060008190900
2017-05-241361.001366.001359.001366.0059008033600
2017-05-231363.001363.001348.001358.0040005415700
2017-05-221357.001360.001354.001359.0027003662900
2017-05-191340.001357.001338.001357.0035004693200
2017-05-181332.001348.001332.001344.0044005881100
2017-05-171357.001369.001350.001368.0039005301800
2017-05-161340.001358.001340.001357.0043005789000
2017-05-151330.001342.001330.001332.0068009061400
2017-05-121344.001373.001342.001347.001680022671200
2017-05-111365.001381.001365.001374.00850011669400
2017-05-101363.001365.001345.001363.00930012612200
2017-05-091370.001377.001354.001363.0047006424000
2017-05-081340.001385.001340.001378.001920026110900
2017-05-021324.001344.001306.001344.001200015951200
2017-05-011290.001330.001282.001324.0057007488300
2017-04-281290.001290.001280.001282.0055007064800
2017-04-271266.001273.001249.001273.0039004928000
2017-04-261245.001267.001244.001265.0035004381400
2017-04-251240.001240.001229.001229.0020002472200
2017-04-241223.001240.001220.001225.0035004298900
2017-04-211225.001225.001211.001215.0015001823700
2017-04-201217.001225.001216.001216.0015001827500
2017-04-191197.001209.001195.001209.0010001199900
2017-04-181200.001201.001196.001196.0036004311100
2017-04-171205.001205.001200.001200.0041004921600
2017-04-141190.001204.001190.001200.0033003955600
2017-04-131200.001206.001188.001206.0028003346300
2017-04-121228.001228.001192.001200.001210014616800
2017-04-111203.001222.001203.001222.0028003406100
2017-04-101220.001220.001205.001207.0027003270000
2017-04-071208.001231.001202.001231.0024002909300
2017-04-061215.001229.001183.001209.001310015720200
2017-04-051231.001245.001230.001245.0049006051500
2017-04-041246.001250.001201.001231.0055006727900
2017-04-031240.001247.001220.001247.00850010530800
2017-03-311272.001280.001242.001250.0057007191700
2017-03-301293.001294.001270.001277.0054006941000
2017-03-291317.001317.001215.001293.0067008556800
2017-03-281330.001330.001313.001327.0039005159500
2017-03-271319.001334.001304.001330.0061008046900
2017-03-241323.001325.001310.001325.0026003437900
2017-03-231323.001323.001300.001323.0041005382000
2017-03-221310.001310.001289.001310.0060007798100
2017-03-211295.001326.001295.001319.00930012172700
2017-03-171323.001325.001311.001312.0031004085300
2017-03-161321.001332.001315.001326.0070009256400
2017-03-151354.001354.001335.001335.0029003909900
2017-03-141353.001354.001330.001354.0073009813400
2017-03-131370.001372.001362.001365.0035004782500
2017-03-101397.001397.001362.001374.0063008697000
2017-03-091372.001387.001370.001381.0052007153900
2017-03-081369.001383.001369.001373.0010001375900
2017-03-071419.001419.001352.001369.001100015275200
2017-03-061362.001419.001358.001389.001380019009400
2017-03-031357.001359.001353.001358.0015002035100
2017-03-021333.001357.001325.001357.0048006442600
2017-03-011335.001335.001315.001333.0067008893200
2017-02-281334.001345.001333.001344.0026003478200
2017-02-271333.001335.001325.001335.0031004116200
2017-02-241330.001330.001324.001324.0042005576600
2017-02-231320.001327.001315.001325.0052006861200
2017-02-221342.001348.001307.001321.00810010792100
2017-02-211319.001335.001319.001332.0060007950800
2017-02-201306.001315.001295.001315.00830010825400
2017-02-171294.001295.001285.001294.0030003867300
2017-02-161299.001306.001293.001294.0029003763500
2017-02-151272.001300.001272.001295.0071009179500
2017-02-141275.001290.001269.001274.0058007413300
2017-02-131260.001285.001260.001270.0055007000700
2017-02-101265.001265.001231.001251.0035004379400
2017-02-091248.001258.001240.001250.001310016340900
2017-02-081276.001284.001261.001269.0027003436000
2017-02-071294.001294.001276.001288.0035004503100
2017-02-061306.001315.001289.001303.001410018340800
2017-02-031258.001277.001246.001276.001650020837400
2017-02-021231.001270.001229.001256.003220040129600
2017-02-011244.001244.001214.001234.001740021346700
2017-01-311198.001201.001192.001198.0063007541900
2017-01-301196.001203.001195.001198.00940011279900
2017-01-271200.001207.001190.001196.001290015510200
2017-01-261208.001208.001192.001206.0029003496100
2017-01-251207.001207.001187.001204.0020002406800
2017-01-241200.001200.001190.001200.0025002988100
2017-01-231209.001210.001193.001199.0036004321700
2017-01-201180.001214.001180.001205.001150013776400
2017-01-191151.001178.001151.001178.0047005501300
2017-01-181155.001155.001137.001141.00890010211200
2017-01-171158.001172.001155.001157.00800928300
2017-01-161195.001205.001149.001165.001480017504300
2017-01-131195.001205.001188.001188.0030003581200
2017-01-121205.001207.001196.001207.0041004929100
2017-01-111208.001210.001193.001210.0076009145200
2017-01-101193.001220.001184.001203.00990011871500
2017-01-061189.001193.001185.001193.0048005711900
2017-01-051189.001189.001177.001189.0036004263200
2017-01-041150.001194.001150.001191.00850010050800
2016-12-301123.001148.001123.001148.0012001366000
2016-12-291144.001144.001123.001139.0032003629000
2016-12-281144.001151.001130.001141.0052005918900
2016-12-271129.001140.001112.001134.001240013999900
2016-12-261120.001134.001096.001130.001140012768300
2016-12-221104.001104.001099.001104.0028003086100
2016-12-211095.001105.001090.001105.0059006473300
2016-12-201090.001093.001086.001090.0040004355000
2016-12-191096.001099.001084.001089.0024002624200
2016-12-161093.001110.001070.001083.0068007388500
2016-12-151104.001110.001090.001096.0051005610100
2016-12-141098.001101.001065.001098.0056006073400
2016-12-131097.001110.001096.001110.0030003306700
2016-12-121117.001117.001109.001109.0013001449100
2016-12-091110.001112.001095.001101.0033003654800
2016-12-081100.001113.001100.001100.0043004742800
2016-12-071094.001119.001093.001119.0036003974700
2016-12-061082.001100.001082.001100.0045004911900
2016-12-051078.001088.001077.001082.0023002479800
2016-12-021075.001079.001075.001079.0014001507300
2016-12-011071.001092.001071.001073.0022002372200
2016-11-301084.001084.001073.001080.0054005837600
2016-11-291077.001079.001061.001079.0032003445000
2016-11-281060.001080.001060.001080.00800852100
2016-11-251044.001069.001044.001054.001440015108900
2016-11-241070.001075.001065.001074.0015001603800
2016-11-221080.001081.001054.001054.0040004284600
2016-11-211081.001088.001078.001079.0025002705800
2016-11-181080.001082.001065.001077.0055005890000
2016-11-171059.001083.001059.001069.0060006416800
2016-11-161043.001050.001041.001050.00800834500
2016-11-151056.001057.001050.001050.0012001266500
2016-11-141045.001050.001041.001050.0031003247300
2016-11-111025.001050.001025.001050.0024002496700
2016-11-101051.001051.001034.001045.0047004925600
2016-11-091036.001042.001016.001042.0026002663400
2016-11-081051.001059.001037.001059.0015001572000
2016-11-071050.001062.001050.001055.0022002319300
2016-11-041050.001055.001040.001053.0048005040400
2016-11-021035.001050.001027.001050.0051005294800
2016-11-011045.001045.001033.001042.0021002183600
2016-10-311055.001055.001016.001047.0031003224600
2016-10-281030.001039.001026.001039.0017001755600
2016-10-271017.001044.001014.001035.0080008147300
2016-10-261041.001050.001025.001029.0084008732100
2016-10-251038.001045.001038.001042.0079008216900
2016-10-241025.001034.001025.001032.0090009262000
2016-10-211019.001022.001012.001020.0059006006500
2016-10-201012.001017.001012.001017.0015001523000
2016-10-191009.001020.001000.001010.0049004953300
2016-10-18998.001002.00998.001002.0020002001500
2016-10-17993.00993.00993.00993.00300297900
2016-10-14990.00990.00990.00990.00600594000
2016-10-13990.00994.00990.00990.00900891800
2016-10-121010.001010.00952.00990.0065006397500
2016-10-111006.001008.001006.001008.00900906500
2016-10-071010.001010.001006.001006.00300302600
2016-10-061020.001020.001020.001020.00100102000
2016-10-051010.001010.001010.001010.0013001313000
2016-10-041019.001020.001010.001012.0025002533400
2016-10-031022.001022.001005.001010.0011001109000
2016-09-30994.001000.00993.001000.0018001796500
2016-09-29992.001010.00992.00994.0021002096300
2016-09-2800
2016-09-27979.001040.00979.00992.0062006242000
2016-09-26997.00997.00979.00980.0077007608000
2016-09-23998.00998.00990.00995.0018001794500
2016-09-21993.00993.00981.00990.0019001879200
2016-09-20986.00993.00986.00988.00800790600
2016-09-16990.00990.00980.00980.001000987500

   ※ 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