[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 
2017-03-271176.001230.001039.001070.003540039781300
2017-03-24985.001129.00985.001086.002050021872700
2017-03-23968.00983.00968.00983.0024002341700
2017-03-22969.00997.00958.00975.0030002926900
2017-03-21964.001014.00960.001014.0047004566500
2017-03-17964.00966.00963.00964.0024002314100
2017-03-16940.00965.00940.00964.0014001339500
2017-03-15966.00966.00941.00941.001000955900
2017-03-14966.00966.00950.00966.0025002409800
2017-03-13940.00966.00940.00966.0064006087600
2017-03-10935.00935.00921.00925.0039003630500
2017-03-09917.00917.00911.00914.0020001829600
2017-03-08892.00921.00892.00902.0045004093500
2017-03-07889.00889.00885.00885.0012001064800
2017-03-06882.00884.00880.00884.0012001057100
2017-03-03885.00885.00885.00885.0010088500
2017-03-02888.00898.00883.00885.0014001240200
2017-03-01874.00885.00874.00885.00900791100
2017-02-28870.00870.00864.00870.001000868300
2017-02-27890.00890.00860.00870.0045003910000
2017-02-24879.00890.00871.00890.0013001140800
2017-02-23870.00880.00867.00880.00900788200
2017-02-22878.00879.00871.00871.00500438400
2017-02-21874.00874.00865.00865.00700610000
2017-02-20875.00875.00874.00874.00300262400
2017-02-17869.00870.00860.00860.0013001127200
2017-02-16870.00870.00869.00869.00200173900
2017-02-15869.00871.00868.00869.0014001216800
2017-02-14867.00868.00867.00868.00600520300
2017-02-13880.00880.00860.00867.0017001474900
2017-02-10887.00887.00887.00887.0010088700
2017-02-09858.00889.00858.00889.001100959700
2017-02-0800
2017-02-07874.00874.00873.00873.00500436600
2017-02-06881.00881.00880.00880.00900792400
2017-02-0300
2017-02-02882.00886.00882.00886.00900795800
2017-02-01895.00897.00890.00897.0029002585000
2017-01-31914.00914.00894.00899.0037003331100
2017-01-30920.00920.00918.00920.00500459800
2017-01-27880.00924.00880.00924.0036003198900
2017-01-26883.00883.00871.00880.0023002013400
2017-01-25889.00899.00880.00890.00109009642200
2017-01-24901.00915.00900.00915.0030002735200
2017-01-23915.00915.00900.00900.0014001266700
2017-01-20915.00915.00915.00915.00400366000
2017-01-19915.00915.00915.00915.00600549000
2017-01-18891.00900.00887.00900.001100981300
2017-01-17901.00901.00901.00901.00400360400
2017-01-16906.00906.00901.00901.001100991900
2017-01-13902.00906.00900.00906.001000903500
2017-01-12904.00904.00904.00904.0010090400
2017-01-11905.00905.00904.00904.00700633200
2017-01-10917.00917.00887.00905.0031002790200
2017-01-06940.00940.00930.00930.00600560400
2017-01-05947.00949.00940.00940.0014001322200
2017-01-04945.00950.00932.00932.0036003393000
2016-12-30932.00933.00930.00930.0019001768700
2016-12-29949.00950.00947.00947.00500474000
2016-12-28949.00949.00935.00935.00700662900
2016-12-27945.00964.00926.00939.0045004238500
2016-12-26871.00942.00871.00935.0036003282200
2016-12-22875.00875.00865.00871.0025002179600
2016-12-21866.00888.00866.00875.0044003845900
2016-12-20860.00866.00860.00866.00700603200
2016-12-19860.00866.00860.00860.00500431700
2016-12-16864.00869.00853.00854.0027002316000
2016-12-15844.00871.00836.00863.0053004549400
2016-12-14829.00844.00829.00844.00500417500
2016-12-13821.00840.00821.00829.00500414200
2016-12-12815.00817.00815.00817.00200163200
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

   ※ 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