[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 
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
2016-03-18999.00999.00995.00995.0036003585500
2016-03-171004.001004.00991.00999.0011001096600
2016-03-161000.001005.00994.001000.0021002093900
2016-03-151000.001001.00995.001001.0016001595300
2016-03-14997.001003.00995.001000.0029002894800
2016-03-11991.001000.00980.00992.0066006496100
2016-03-101004.001010.001000.001000.0023002310700
2016-03-09999.001001.00994.001001.0018001798800
2016-03-08993.001000.00985.001000.0051005093200
2016-03-071009.001009.00990.00992.0029002890300
2016-03-041008.001009.001000.001009.0018001806700
2016-03-031010.001010.00989.001000.0014001403600
2016-03-021012.001013.00997.001008.0044004431400
2016-03-01990.001000.00982.00982.00500494800
2016-02-29988.001000.00988.00990.0022002185100
2016-02-26985.00990.00985.00990.0012001183500
2016-02-25955.00985.00952.00970.0054005224400
2016-02-24927.00944.00920.00933.0034003154600
2016-02-23951.00960.00930.00940.0032002996000
2016-02-22935.00948.00929.00948.0041003842700
2016-02-19917.00927.00917.00927.00300276100
2016-02-18907.00926.00907.00917.0027002477500
2016-02-17893.00909.00893.00903.001430012800400
2016-02-16905.00920.00905.00905.0032002907400
2016-02-15910.00924.00906.00920.0026002382600
2016-02-12907.00936.00890.00896.0076006861000
2016-02-10966.00980.00930.00937.0090008569300
2016-02-091002.001020.00975.00980.0033003243200
2016-02-081000.001026.00990.001025.0068006849400
2016-02-051029.001029.001005.001016.0020002024000
2016-02-041020.001027.001018.001020.0017001737500
2016-02-031043.001043.001010.001039.0041004176100
2016-02-021042.001058.001021.001037.0073007583100
2016-02-011070.001083.001058.001077.002330024805600
2016-01-291050.001067.001044.001058.0016001682900
2016-01-281040.001063.001040.001063.0021002214300
2016-01-271063.001063.001036.001036.00400419400
2016-01-261049.001055.001022.001050.0037003811700
2016-01-251046.001065.001029.001029.0053005554300
2016-01-221028.001046.001014.001046.0014001440600
2016-01-211022.001028.001005.001028.0038003865600
2016-01-201069.001069.001022.001022.0033003397800
2016-01-191050.001080.001050.001069.0021002219600
2016-01-181025.001069.001025.001067.0052005432500
2016-01-151050.001110.001036.001041.0074007864200
2016-01-141051.001060.001036.001039.0034003559300
2016-01-131070.001070.001043.001062.001080011351400
2016-01-121084.001118.001053.001070.00930010048300
2016-01-081060.001062.001056.001059.0026002752100
2016-01-071055.001060.001055.001060.0022002324100
2016-01-061093.001093.001050.001053.001170012444900
2016-01-051057.001093.001057.001093.0059006340500
2016-01-041070.001071.001058.001068.0034003626900
2015-12-301067.001080.001067.001071.0056006001000
2015-12-291075.001083.001075.001083.0019002049300
2015-12-281070.001075.001023.001075.0066007002400
2015-12-251066.001066.001045.001051.002130022515900
2015-12-241107.001107.001070.001072.0092009985200
2015-12-221096.001099.001089.001089.0035003824900
2015-12-211102.001128.001092.001095.0081008913700
2015-12-181130.001130.001100.001105.0073008158900
2015-12-171135.001135.001111.001123.0067007519300
2015-12-161127.001132.001126.001130.0031003502000
2015-12-151103.001130.001103.001130.0021002353700
2015-12-141105.001126.001093.001126.00930010334300
2015-12-111125.001129.001112.001120.0062006934600
2015-12-101125.001125.001113.001117.0024002689800
2015-12-091113.001120.001112.001118.0041004571400
2015-12-081113.001135.001113.001126.0065007285600
2015-12-071113.001139.001113.001135.0083009374300
2015-12-041118.001118.001110.001110.0050005567300
2015-12-031121.001129.001121.001121.0015001682600

   ※ 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