[9691 JQスタンダード] 両毛システムズ 日足 時系列データ

[9691 JQスタンダード] 両毛システムズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09826.00827.00826.00826.00900743700
2016-12-08830.00830.00826.00826.00500413400
2016-12-07820.00826.00820.00826.00500411200
2016-12-06828.00829.00826.00826.0014001159200
2016-12-0500
2016-12-0200
2016-12-01825.00826.00813.00826.0023001895100
2016-11-30826.00826.00826.00826.001200991200
2016-11-29826.00826.00826.00826.00600495600
2016-11-28828.00828.00825.00826.0017001406800
2016-11-25820.00820.00819.00819.0014001147900
2016-11-24811.00820.00811.00820.0014001141700
2016-11-2200
2016-11-21808.00809.00800.00809.001100886600
2016-11-18808.00808.00808.00808.00200161600
2016-11-17808.00808.00808.00808.001000808000
2016-11-16800.00808.00800.00808.00900720800
2016-11-15800.00802.00800.00800.0050004000900
2016-11-14821.00829.00820.00820.001000822400
2016-11-1100
2016-11-10806.00825.00806.00822.0014001147300
2016-11-09825.00825.00811.00811.0016001307700
2016-11-08825.00825.00825.00825.0010082500
2016-11-07820.00820.00811.00816.00900736700
2016-11-04816.00821.00810.00820.0033002698300
2016-11-02802.00816.00791.00816.0032002582000
2016-11-0100
2016-10-3100
2016-10-28811.00839.00811.00837.00800660200
2016-10-27820.00847.00820.00841.0045003741100
2016-10-26781.00810.00781.00794.0061004849900
2016-10-25781.00786.00766.00781.0021001634300
2016-10-24773.00780.00764.00778.0017001309400
2016-10-21772.00790.00771.00773.0015001162900
2016-10-20779.00785.00768.00768.001100852200
2016-10-19785.00785.00771.00771.00700544600
2016-10-18785.00785.00785.00785.00400314000
2016-10-1700
2016-10-14772.00780.00765.00780.00900691500
2016-10-13780.00780.00780.00780.0010078000
2016-10-12789.00789.00777.00784.00400312700
2016-10-11785.00797.00785.00797.00114008960600
2016-10-07780.00785.00780.00785.00300235000
2016-10-06780.00780.00780.00780.0010078000
2016-10-05765.00766.00765.00766.00400306100
2016-10-04790.00790.00765.00765.0021001629900
2016-10-03785.00799.00785.00799.0027002135200
2016-09-30779.00782.00779.00782.00600468200
2016-09-2900
2016-09-28774.00774.00772.00772.00200154600
2016-09-27786.00797.00750.00782.0056004381500
2016-09-26769.00779.00760.00771.0013001002700
2016-09-23735.00750.00729.00750.0025001846200
2016-09-21721.00727.00721.00726.00700506800
2016-09-20726.00736.00726.00736.00400293400
2016-09-16726.00726.00726.00726.00400290400
2016-09-15729.00729.00729.00729.00200145800
2016-09-14726.00726.00726.00726.00200145200
2016-09-13720.00735.00720.00726.001300948600
2016-09-12710.00724.00710.00724.00600429700
2016-09-09715.00720.00715.00718.00700502500
2016-09-08719.00719.00713.00714.001000715800
2016-09-07710.00727.00710.00727.00400286000
2016-09-0600
2016-09-05718.00718.00710.00710.00400284800
2016-09-0200
2016-09-0100
2016-08-31718.00718.00718.00718.00400287200
2016-08-30710.00718.00710.00718.00400284800
2016-08-29739.00739.00714.00719.0026001899100
2016-08-26710.00712.00706.00712.00600425500
2016-08-25698.00713.00698.00710.0033002313500
2016-08-24716.00716.00713.00713.00300214400
2016-08-23721.00721.00712.00712.0016001151200
2016-08-2200
2016-08-19719.00719.00719.00719.0010071900
2016-08-18727.00727.00727.00727.0010072700
2016-08-1700
2016-08-16710.00735.00710.00735.0019001356500
2016-08-15710.00710.00706.00706.00900636000
2016-08-12710.00710.00710.00710.0010071000
2016-08-10711.00711.00708.00710.0015001065800
2016-08-0900
2016-08-08710.00718.00708.00718.00300213600
2016-08-05710.00710.00710.00710.0010071000
2016-08-04710.00718.00710.00718.00200142800
2016-08-03710.00710.00708.00710.001000709400
2016-08-02709.00709.00708.00708.00300212600
2016-08-01716.00716.00716.00716.0010071600
2016-07-29716.00724.00710.00724.0031002222600
2016-07-28717.00723.00715.00716.0031002230900
2016-07-27730.00730.00721.00723.0035002541800
2016-07-26731.00750.00730.00740.0027001999700
2016-07-25745.00745.00721.00730.0030002219000
2016-07-22725.00730.00722.00730.0014001020400
2016-07-21729.00730.00729.00730.00200145900
2016-07-20737.00737.00725.00729.00600438800
2016-07-19738.00741.00737.00737.00400295700
2016-07-15730.00738.00730.00738.00200146800
2016-07-14726.00730.00717.00730.0032002317700
2016-07-13730.00732.00720.00726.001000726000
2016-07-12730.00732.00730.00730.00500365400
2016-07-11721.00736.00721.00730.001000730200
2016-07-08715.00723.00715.00721.00700504900
2016-07-07716.00725.00716.00723.00800578400
2016-07-06714.00729.00714.00716.0035002519400
2016-07-05718.00718.00701.00716.0046003271900
2016-07-04711.00724.00710.00718.001300931800
2016-07-01719.00719.00711.00711.00400286800
2016-06-30719.00719.00719.00719.0010071900
2016-06-29711.00719.00711.00719.00200143000
2016-06-28707.00711.00707.00711.00600425800
2016-06-27710.00716.00702.00707.0045003189500
2016-06-24735.00735.00685.00708.0093006637300
2016-06-23734.00740.00727.00738.0019001397800
2016-06-22726.00734.00719.00734.0033002393500
2016-06-21720.00755.00720.00727.0098007164200
2016-06-20711.00735.00710.00725.00107007727900
2016-06-17700.00711.00700.00711.00900633600
2016-06-16710.00725.00697.00697.0026001834900
2016-06-15715.00715.00710.00710.0019001353100
2016-06-14720.00723.00702.00715.0063004503200
2016-06-13735.00735.00723.00723.001300946200
2016-06-10739.00742.00734.00735.0017001252900
2016-06-09743.00743.00737.00742.00400296500
2016-06-08755.00760.00744.00744.0048003611900
2016-06-07726.00780.00726.00747.0054004102100
2016-06-06730.00730.00722.00726.0035002540700
2016-06-03730.00743.00726.00737.0018001318800
2016-06-02732.00732.00730.00730.001100804200
2016-06-01728.00737.00728.00730.0019001388500
2016-05-31733.00733.00729.00729.0025001830100
2016-05-30733.00733.00733.00733.0010073300
2016-05-27741.00741.00733.00733.0020001477500
2016-05-26734.00743.00734.00741.001200885900
2016-05-25741.00741.00734.00735.0020001471200
2016-05-24734.00742.00726.00726.001300954100
2016-05-23730.00730.00727.00727.001000729400
2016-05-20717.00723.00717.00721.0016001151700
2016-05-19726.00730.00716.00721.0033002381900
2016-05-18750.00750.00722.00734.0026001905600
2016-05-17750.00750.00726.00738.0024001764000
2016-05-16763.00763.00712.00720.00106007686000
2016-05-13755.00758.00745.00758.0020001501800
2016-05-12760.00760.00740.00753.0036002711700
2016-05-11815.00815.00745.00745.002070015854100
2016-05-10755.00777.00745.00770.0066005020100
2016-05-09774.00794.00752.00760.0055004260700
2016-05-06769.00778.00763.00775.0030002311600
2016-05-02777.00777.00718.00777.0023001700200
2016-04-28793.00793.00760.00785.0056004335900
2016-04-27785.00819.00784.00785.0099007925100
2016-04-26843.00843.00773.00773.0082006507400
2016-04-25816.00890.00794.00828.001630013689500
2016-04-22782.00788.00771.00779.0017001325900
2016-04-21760.00809.00756.00780.0038002951100
2016-04-20764.00774.00752.00774.0016001215100
2016-04-19765.00765.00740.00763.0017001289900
2016-04-18742.00771.00742.00771.001300975600
2016-04-15750.00761.00750.00753.0014001058200
2016-04-14742.00755.00740.00755.001300975600
2016-04-13750.00751.00750.00750.00700525100
2016-04-12735.00741.00727.00741.001000738300
2016-04-11734.00741.00731.00735.0019001396900
2016-04-08726.00740.00717.00740.0015001091900
2016-04-07729.00731.00725.00731.0014001018200
2016-04-06720.00735.00720.00735.00500363700
2016-04-05716.00729.00716.00729.00400287700
2016-04-04736.00736.00722.00724.0025001817300
2016-04-01741.00746.00734.00735.0032002361300
2016-03-31746.00748.00745.00748.001100822100
2016-03-30749.00750.00749.00750.00300224900
2016-03-29747.00754.00746.00749.0025001871800
2016-03-28766.00766.00744.00752.0058004383700
2016-03-25749.00760.00743.00751.0040003005100
2016-03-24741.00760.00741.00748.0023001732600
2016-03-23733.00756.00733.00739.0068005071500
2016-03-22732.00744.00731.00733.0037002723500
2016-03-18726.00740.00725.00729.0023001682600
2016-03-17730.00775.00729.00729.0076005666400
2016-03-16738.00750.00727.00729.0048003524400
2016-03-15771.00773.00721.00731.001800013232300
2016-03-14764.00780.00760.00770.0036002773000
2016-03-11775.00778.00763.00764.0023001764600
2016-03-10773.00795.00773.00777.0035002734700
2016-03-09771.00784.00750.00773.0041003128600
2016-03-08753.00783.00753.00765.0063004847600
2016-03-07740.00755.00740.00751.0032002395700
2016-03-04735.00740.00725.00734.0048003513500
2016-03-03739.00750.00738.00750.0021001555500
2016-03-02715.00743.00715.00743.0034002510800
2016-03-01717.00717.00713.00713.001200859600
2016-02-29740.00755.00714.00715.0038002796500
2016-02-26695.00715.00690.00710.0029002038300
2016-02-25700.00710.00700.00710.001300911600
2016-02-24715.00720.00701.00701.0056003980800
2016-02-23745.00750.00715.00715.0035002580600
2016-02-22714.00744.00714.00744.0021001534300
2016-02-19719.00720.00719.00720.00300215900
2016-02-18750.00750.00740.00740.00300223000
2016-02-17760.00760.00715.00715.00600448400
2016-02-16715.00745.00715.00745.00400293400
2016-02-15730.00730.00715.00715.00200144500
2016-02-12720.00720.00695.00701.001400986000
2016-02-10790.00790.00725.00731.0034002560500
2016-02-09805.00805.00741.00760.0046003487700
2016-02-08809.00810.00809.00810.00200161900
2016-02-05825.00826.00772.00809.0049003910900
2016-02-04841.00855.00825.00825.0023001936900
2016-02-03852.00860.00835.00841.0040003390800
2016-02-02904.00904.00855.00857.00114009902100
2016-02-01881.00906.00881.00905.00700624300
2016-01-29920.00920.00879.00892.0098008780600
2016-01-28906.00930.00905.00911.0033003018900
2016-01-27880.00955.00880.00903.001750015696800
2016-01-26942.00975.00941.00970.0018001726500
2016-01-25984.00999.00935.00940.0067006389100
2016-01-22910.00955.00910.00955.0014001296200
2016-01-21900.00940.00900.00910.0012001100900
2016-01-20941.00941.00893.00910.0056005092100
2016-01-19950.00951.00935.00941.0022002075500
2016-01-18940.00958.00914.00958.0065006054200
2016-01-15980.00996.00942.00943.0057005505900
2016-01-14997.00997.00964.00971.0018001746700
2016-01-13967.00999.00967.00999.0029002862700
2016-01-121031.001031.00955.00967.0075007369500
2016-01-081037.001060.001037.001044.0020002088300
2016-01-071054.001070.001045.001055.0053005579700
2016-01-061130.001159.001076.001083.0075008310200
2016-01-051150.001150.001111.001140.0027003057400
2016-01-041185.001200.001082.001168.001460016724600
2015-12-301060.001225.001059.001140.001720019788000
2015-12-291020.001079.001008.001030.0078008097100
2015-12-281003.001003.001003.001003.0010001003000
2015-12-251005.001005.00968.00979.0086008530300
2015-12-241005.001005.00990.00990.00300299500
2015-12-22977.00990.00977.00990.00200196700
2015-12-21981.00990.00980.00990.00600589100
2015-12-18980.00995.00980.00980.00800787300
2015-12-17982.00982.00960.00968.0023002217800
2015-12-16975.00982.00971.00982.00400390300
2015-12-15980.00981.00956.00960.0052005000300
2015-12-141000.001001.00979.00982.0012001195600
2015-12-111005.001005.00999.001000.0024002402800
2015-12-101005.001005.001005.001005.00300301500
2015-12-091007.001011.001007.001007.0012001210100
2015-12-081005.001007.001005.001006.0013001307400
2015-12-071000.001005.001000.001002.0027002703100
2015-12-041022.001022.001005.001005.00900913900
2015-12-031000.001010.00975.001010.0058005754400

   ※ 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