[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 
2017-03-281330.001330.001313.001327.0039005159500
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
2016-09-15982.00982.00975.00975.0013001271300
2016-09-14980.00988.00975.00982.0020001960400
2016-09-13986.00990.00982.00982.0025002461800
2016-09-12981.00991.00981.00990.0020001973900
2016-09-09991.00991.00991.00991.00200198200
2016-09-08985.00999.00985.00991.00800794000
2016-09-07985.00985.00980.00985.0014001377000
2016-09-06981.00990.00981.00985.0013001282000
2016-09-05989.00989.00980.00980.0024002359400
2016-09-021000.001000.00988.00988.00400397600
2016-09-01990.00990.00985.00985.00300296500
2016-08-31980.00989.00980.00989.0022002164000
2016-08-30980.00985.00980.00985.00500490500
2016-08-29980.00997.00980.00995.0025002465400
2016-08-26978.00996.00978.00995.0024002368700
2016-08-25991.00999.00991.00996.0020001986800
2016-08-24980.00991.00965.00991.0012001173400
2016-08-23999.00999.00969.00986.0018001764700
2016-08-221016.001016.00983.00985.0036003570500
2016-08-191000.001020.001000.001020.00700704100
2016-08-181020.001020.001002.001020.0015001526700
2016-08-171034.001034.001020.001020.00300308400
2016-08-161017.001050.001011.001030.0028002883400
2016-08-151007.001017.001007.001017.00300303400
2016-08-121017.001017.001017.001017.00500508500
2016-08-101012.001012.001012.001012.00100101200
2016-08-09999.001000.00985.001000.0024002380100
2016-08-08984.001018.00984.001018.0079007921400
2016-08-05983.00988.00983.00983.0034003345300
2016-08-04998.00998.00986.00998.0018001790600
2016-08-031016.001016.00990.001000.0029002899900
2016-08-021018.001018.001017.001017.00200203500
2016-08-011000.001019.00995.001002.0050005008200
2016-07-291050.001052.001025.001052.0030003120900
2016-07-281074.001076.001025.001050.0044004648500
2016-07-271061.001081.001061.001081.0017001831600
2016-07-261105.001109.001080.001087.0061006707400
2016-07-251095.001095.001071.001075.0079008619600
2016-07-221066.001070.001061.001070.0030003201800
2016-07-211066.001066.001045.001065.0051005406500
2016-07-201060.001060.001044.001048.0024002523000
2016-07-191031.001050.001031.001044.0030003124500
2016-07-151040.001040.001026.001039.0021002175700
2016-07-141037.001044.001037.001041.0031003222200
2016-07-131040.001043.001033.001033.0021002181100
2016-07-121025.001034.001022.001030.0032003289100
2016-07-111003.001027.001003.001025.0025002518800
2016-07-081005.001006.001001.001001.0012001206600
2016-07-071030.001032.001007.001030.0032003284500
2016-07-061030.001030.00984.001030.0056005657100
2016-07-051040.001040.001020.001035.00800823200
2016-07-041013.001025.001008.001025.0013001328000
2016-07-011020.001020.001000.001000.0015001504600
2016-06-301006.001010.001000.001001.0077007723000
2016-06-291001.001017.00999.00999.0031003131100
2016-06-28950.001030.00947.001024.0093009003500
2016-06-27976.00980.00958.00968.0039003793500
2016-06-241044.001044.00926.00946.001260012200300
2016-06-231014.001015.001004.001015.0014001416000
2016-06-221014.001017.001005.001005.0022002227600
2016-06-211005.001005.001004.001005.0014001406900
2016-06-201014.001014.001000.001004.0027002716700
2016-06-171018.001020.001000.001001.0037003743400
2016-06-161020.001020.00999.001017.0042004213300
2016-06-151001.001033.001001.001020.0036003666000
2016-06-141035.001040.001005.001012.0071007269700
2016-06-131046.001060.001015.001036.0045004651100
2016-06-101061.001061.001047.001050.0023002423600
2016-06-091056.001061.001055.001061.0013001374800
2016-06-081057.001066.001050.001056.0059006214800
2016-06-071081.001084.001051.001074.0033003529700
2016-06-061054.001077.001050.001077.0040004234600
2016-06-031074.001080.001066.001066.0040004294100
2016-06-021054.001084.001054.001063.0069007350500
2016-06-011094.001095.001060.001060.0069007432800
2016-05-311128.001128.001093.001094.0029003189400
2016-05-301100.001102.001091.001100.0074008123100
2016-05-271082.001099.001082.001095.0024002607700
2016-05-261100.001100.001084.001084.0027002952800
2016-05-251083.001100.001083.001097.0036003930400
2016-05-241087.001087.001070.001077.0020002151700
2016-05-231071.001104.001065.001065.00940010153600
2016-05-201099.001099.001066.001080.0066007135200
2016-05-191088.001100.001066.001073.0056006053200
2016-05-181115.001117.001080.001088.001860020571700
2016-05-171111.001136.001111.001136.00960010766000
2016-05-161200.001200.001105.001128.003440039604700
2016-05-131200.001239.001111.001195.00107000126414300
2016-05-121029.001060.001011.001052.002890030027800
2016-05-11965.00989.00965.00988.0079007727800
2016-05-10973.00978.00970.00972.0022002142200
2016-05-09977.001000.00960.00971.0080007854700
2016-05-06988.001000.00965.00978.001640016144600
2016-05-02934.00943.00931.00936.0022002056400
2016-04-28933.00950.00933.00933.0018001695800
2016-04-27949.00950.00925.00932.0049004608300
2016-04-26964.00967.00942.00942.0047004468500
2016-04-25970.00970.00958.00958.0041003947300
2016-04-22962.00965.00950.00958.0047004494000
2016-04-21970.00970.00958.00958.0018001729000
2016-04-20968.00968.00958.00958.0015001443900
2016-04-19941.00965.00941.00958.0035003344300
2016-04-18955.00955.00935.00939.0038003570000
2016-04-15966.00966.00952.00955.0019001815900
2016-04-14969.00976.00967.00969.0024002330600
2016-04-13969.00969.00960.00969.0028002702100
2016-04-12964.00978.00964.00978.00600582600
2016-04-11951.00965.00951.00959.00700672000
2016-04-08954.00954.00954.00954.0010095400
2016-04-07937.00943.00931.00939.0026002440900
2016-04-06942.00955.00942.00943.0015001418300
2016-04-05970.00970.00946.00949.0033003154400
2016-04-04971.00974.00956.00974.0035003382800
2016-04-01981.00984.00968.00972.0030002916700
2016-03-31972.00985.00960.00966.0042004072100
2016-03-30959.00976.00957.00976.00900865000
2016-03-29965.001000.00946.00966.00100009577500
2016-03-281002.001004.00992.00993.0058005796300
2016-03-25999.001000.00995.001000.0019001898100
2016-03-24994.00994.00994.00994.00300298200
2016-03-23993.00994.00985.00994.0027002673200
2016-03-22997.001007.00991.00991.0027002689700

   ※ 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