[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 
2017-11-171299.001299.001271.001295.0017002196900
2017-11-161263.001285.001263.001285.009001145200
2017-11-151278.001278.001278.001278.00100127800
2017-11-141278.001278.001278.001278.00200255600
2017-11-1300
2017-11-101250.001255.001250.001255.00300376000
2017-11-091290.001290.001263.001263.0017002170300
2017-11-081280.001300.001278.001299.0044005698200
2017-11-071260.001264.001255.001255.0021002645400
2017-11-061279.001279.001258.001270.0033004205000
2017-11-021288.001288.001280.001282.0023002954900
2017-11-011299.001299.001295.001295.0014001813800
2017-10-311296.001296.001296.001296.0010001296000
2017-10-301304.001307.001295.001296.0032004167800
2017-10-271291.001304.001291.001304.0016002072900
2017-10-261286.001306.001281.001300.0021002721500
2017-10-251308.001308.001279.001280.002020026144900
2017-10-241304.001329.001300.001307.001760022993400
2017-10-231320.001363.001320.001363.0068009124700
2017-10-201363.001363.001274.001308.001030013397100
2017-10-191275.001384.001275.001384.0047006198700
2017-10-181360.001397.001270.001270.001740022689900
2017-10-171407.001407.001330.001389.0028003826300
2017-10-161360.001412.001360.001407.001010014036200
2017-10-131365.001370.001345.001360.0017002307800
2017-10-121330.001350.001325.001345.0013001747300
2017-10-111360.001363.001320.001330.0017002276600
2017-10-101318.001360.001318.001360.0057007662000
2017-10-061335.001337.001291.001305.0019002486200
2017-10-051286.001320.001282.001320.0044005749100
2017-10-041286.001286.001286.001286.00100128600
2017-10-031300.001300.001284.001284.0016002070200
2017-10-021315.001315.001307.001307.009001181400
2017-09-291280.001300.001280.001285.0019002465100
2017-09-281298.001298.001262.001275.0016002044500
2017-09-271245.001300.001245.001289.0035004429800
2017-09-261207.001254.001207.001245.00830010273200
2017-09-251230.001230.001207.001207.0011001344100
2017-09-221197.001210.001196.001202.0020002401400
2017-09-211188.001198.001188.001197.0014001666300
2017-09-201174.001175.001174.001175.00300352300
2017-09-191175.001185.001160.001185.0030003511300
2017-09-151151.001183.001151.001183.0023002676000
2017-09-141170.001170.001170.001170.00200234000
2017-09-131155.001185.001140.001185.0024002806700
2017-09-121150.001185.001150.001185.00600699500
2017-09-111170.001170.001142.001142.0017001953600
2017-09-0800
2017-09-071179.001179.001179.001179.00600707400
2017-09-061138.001159.001138.001159.00600690500
2017-09-051222.001222.001135.001165.0024002790800
2017-09-041192.001192.001192.001192.00200238400
2017-09-011183.001183.001165.001165.0035004097500
2017-08-3100
2017-08-301173.001200.001172.001200.00600714200
2017-08-291200.001200.001200.001200.00800960000
2017-08-281194.001200.001183.001200.0064007650300
2017-08-251155.001180.001155.001180.0015001758600
2017-08-241152.001154.001152.001152.0012001382800
2017-08-231136.001150.001136.001150.00200228600
2017-08-221136.001136.001136.001136.00400454400
2017-08-211148.001148.001133.001135.00600681900
2017-08-181122.001150.001122.001123.00700797700
2017-08-171116.001116.001116.001116.00100111600
2017-08-161109.001132.001109.001130.00800900400
2017-08-151144.001144.001122.001139.0017001936000
2017-08-141090.001147.001071.001145.0017001873200
2017-08-101180.001180.001120.001120.0054006146800
2017-08-091188.001191.001179.001180.0014001657800
2017-08-081155.001158.001154.001158.0034003928700
2017-08-071152.001152.001145.001145.0010001150600
2017-08-041140.001140.001140.001140.00100114000
2017-08-031159.001159.001156.001156.00700810700
2017-08-021134.001140.001134.001140.0060006810300
2017-08-011183.001183.001121.001133.00910010441700
2017-07-311195.001195.001164.001188.0018002119200
2017-07-281207.001207.001179.001200.0041004877400
2017-07-271208.001208.001166.001200.0038004531200
2017-07-261250.001250.001149.001187.003040036664600
2017-07-251188.001260.001161.001249.002530030374000
2017-07-241160.001164.001160.001161.009001044500
2017-07-211131.001144.001120.001140.0027003043200
2017-07-201130.001150.001130.001150.0015001698000
2017-07-191116.001125.001116.001125.0017001898500
2017-07-181090.001116.001087.001116.0041004499300
2017-07-141083.001110.001083.001090.0014001530200
2017-07-131120.001139.001057.001113.0050005536800
2017-07-121145.001179.001114.001117.001270014645000
2017-07-111068.001136.001067.001124.0062006902700
2017-07-101058.001067.001058.001067.0022002338100
2017-07-071032.001061.001032.001061.0023002430300
2017-07-061031.001031.001031.001031.00100103100
2017-07-051027.001057.001027.001057.00600625200
2017-07-041056.001056.001020.001024.0035003643100
2017-07-031032.001052.001032.001052.0024002503100
2017-06-301030.001030.001026.001027.00300308300
2017-06-291031.001041.001031.001039.0017001755400
2017-06-281030.001030.001030.001030.00100103000
2017-06-271032.001035.001017.001021.0027002773600
2017-06-261035.001035.001032.001035.0010001034300
2017-06-231037.001037.001030.001035.0013001345500
2017-06-221033.001040.001026.001036.0013001343000
2017-06-211029.001035.001029.001035.00400413400
2017-06-201012.001029.001011.001029.0021002128700
2017-06-191000.001005.00996.001002.0042004201700
2017-06-161031.001032.00996.001000.001350013630800
2017-06-151030.001034.001015.001034.0028002869000
2017-06-141029.001046.001029.001046.00600621400
2017-06-131048.001049.001048.001049.00300314600
2017-06-121040.001040.001011.001020.00600616600
2017-06-0900
2017-06-081050.001050.001040.001040.00900937000
2017-06-071057.001057.001040.001040.0010001048500
2017-06-061045.001045.001040.001040.00700729000
2017-06-051040.001040.001040.001040.00600624000
2017-06-021029.001031.001021.001031.0019001956500
2017-06-011030.001030.001013.001020.0011001120300
2017-05-311051.001051.001021.001040.0022002268700
2017-05-301063.001068.001050.001050.00800849400
2017-05-291047.001047.001047.001047.0014001465800
2017-05-261040.001085.001036.001046.0091009570100
2017-05-251025.001030.001024.001030.0018001847100
2017-05-241019.001021.001007.001016.0019001935000
2017-05-231007.001007.00990.001007.0092009214600
2017-05-22986.001000.00986.001000.0014001386400
2017-05-19985.00985.00985.00985.0015001477500
2017-05-18996.00996.00996.00996.0010099600
2017-05-17995.001008.00993.001008.0039003881600
2017-05-161018.001018.00995.00998.0023002297000
2017-05-151011.001011.001011.001011.00200202200
2017-05-121000.001003.00995.00996.0031003103800
2017-05-111020.001025.001000.001000.0021002120000
2017-05-101022.001030.001001.001019.0093009472300
2017-05-09999.001034.00990.001033.0097009723800
2017-05-08991.00996.00987.00987.0043004262900
2017-05-02989.00989.00969.00986.00600589600
2017-05-01988.00988.00978.00988.00400394200
2017-04-28972.00974.00972.00974.00300292000
2017-04-27985.00986.00966.00966.0032003144400
2017-04-26949.00970.00949.00970.0018001732800
2017-04-25944.00948.00941.00942.0015001414700
2017-04-24950.00950.00942.00943.0012001133700
2017-04-21960.00965.00941.00947.0024002288900
2017-04-20945.00945.00932.00932.00900848800
2017-04-19931.00931.00923.00930.0012001112700
2017-04-18944.00944.00943.00944.0017001604200
2017-04-17917.00930.00910.00928.0019001746400
2017-04-14903.00930.00903.00917.0018001644300
2017-04-13906.00930.00906.00918.0074006737600
2017-04-12978.00981.00935.00951.00104009965400
2017-04-111005.001020.00985.001000.0056005608500
2017-04-101025.001035.001005.001007.0043004349900
2017-04-071020.001068.001008.001045.001250012810200
2017-04-061071.001078.001005.001030.001130011686700
2017-04-051046.001046.001039.001041.0015001560900
2017-04-041010.001070.001010.001045.0093009731100
2017-04-031017.001038.001010.001010.0069007034000
2017-03-311045.001055.001021.001047.0027002806900
2017-03-301030.001085.00990.001075.0035003571300
2017-03-291040.001050.00978.001035.0087008832000
2017-03-281070.001080.001045.001061.0061006490900
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

   ※ 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。 

Twitter