[9753 JQスタンダード] アイエックス・ナレッジ 日足 時系列データ

[9753 JQスタンダード] アイエックス・ナレッジ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15504.00517.00504.00511.004100020964000
2017-12-14502.00505.00502.00503.00160008051000
2017-12-13508.00510.00501.00502.002100010629000
2017-12-12503.00508.00503.00507.0030001518000
2017-12-11499.00523.00498.00501.006500032871000
2017-12-08495.00498.00489.00493.003800018782000
2017-12-07497.00497.00488.00491.00110005426000
2017-12-06496.00501.00487.00487.003400016906000
2017-12-05499.00503.00495.00499.005000024940000
2017-12-04520.00520.00501.00501.006000030434000
2017-12-01526.00526.00520.00520.003100016249000
2017-11-30525.00529.00523.00523.0090004726000
2017-11-29535.00535.00526.00529.003200016951000
2017-11-28540.00544.00525.00531.006000032135000
2017-11-27544.00548.00536.00540.008400045525000
2017-11-24525.00528.00521.00526.002300012054000
2017-11-22518.00527.00518.00527.003600018847000
2017-11-21519.00528.00518.00518.004100021383000
2017-11-20507.00531.00504.00525.0014200073675000
2017-11-17514.00514.00503.00503.005100025981000
2017-11-16479.00501.00469.00499.006900033425000
2017-11-15513.00513.00469.00469.0013800066819000
2017-11-14512.00518.00511.00511.004100021037000
2017-11-13525.00530.00510.00510.007100036896000
2017-11-10516.00528.00516.00525.004800025086000
2017-11-09535.00543.00516.00516.008800046475000
2017-11-08530.00534.00523.00533.005200027504000
2017-11-07545.00549.00512.00524.006200032634000
2017-11-06540.00554.00539.00543.0012100066275000
2017-11-02527.00543.00527.00528.007000037312000
2017-11-01515.00525.00514.00525.006400033283000
2017-10-31513.00517.00510.00515.005500028175000
2017-10-30535.00540.00511.00515.0015000078123000
2017-10-27543.00567.00536.00536.00184000101026000
2017-10-26514.00543.00514.00543.0011500060628000
2017-10-25517.00530.00510.00510.0010000051936000
2017-10-24523.00525.00502.00523.0014000071793000
2017-10-23541.00541.00516.00523.006500034184000
2017-10-20520.00547.00496.00531.0016900087665000
2017-10-19544.00550.00505.00520.00209000109570000
2017-10-18563.00577.00543.00544.00231000128777000
2017-10-17582.00585.00526.00543.00290000159586000
2017-10-16574.00610.00562.00578.00318000185550000
2017-10-13651.00661.00565.00594.00931000559228000
2017-10-12516.00611.00516.00611.00777000449731000
2017-10-11544.00544.00502.00511.00424000220392000
2017-10-10500.00553.00487.00548.001047000559032000
2017-10-06501.00537.00454.00473.001771000880448000
2017-10-05482.00482.00482.00482.00389000187498000
2017-10-04402.00404.00402.00402.00120004830000
2017-10-03401.00404.00400.00402.00220008831000
2017-10-02400.00403.00395.00402.003000011977000
2017-09-29400.00401.00399.00401.00160006398000
2017-09-28400.00405.00400.00400.00170006822000
2017-09-27403.00403.00401.00401.0070002819000
2017-09-26396.00403.00396.00403.0080003193000
2017-09-25401.00401.00396.00396.0030001196000
2017-09-22400.00400.00388.00393.00220008640000
2017-09-21406.00406.00404.00404.0080003239000
2017-09-20407.00407.00403.00405.00220008915000
2017-09-19393.00408.00393.00407.005700022867000
2017-09-15387.00393.00387.00393.00160006242000
2017-09-14387.00388.00386.00386.00110004256000
2017-09-13389.00389.00388.00388.0040001553000
2017-09-12388.00391.00388.00389.00130005061000
2017-09-11382.00388.00382.00388.0080003081000
2017-09-08383.00383.00379.00382.00140005346000
2017-09-07384.00384.00383.00383.0040001534000
2017-09-06380.00381.00377.00380.00170006453000
2017-09-05387.00387.00382.00383.00110004233000
2017-09-04389.00389.00384.00387.00140005413000
2017-09-01387.00388.00387.00388.002600010085000
2017-08-31387.00388.00387.00388.00110004267000
2017-08-30385.00388.00384.00388.00120004634000
2017-08-29384.00390.00384.00387.00210008145000
2017-08-28390.00390.00389.00389.00120004675000
2017-08-25389.00390.00388.00390.00220008551000
2017-08-24389.00389.00389.00389.001000389000
2017-08-23386.00389.00386.00389.0040001551000
2017-08-22392.00392.00388.00388.00110004296000
2017-08-21394.00394.00391.00394.00230009050000
2017-08-18397.00397.00385.00393.003400013270000
2017-08-17394.00399.00390.00399.004100016194000
2017-08-16385.00393.00385.00393.00130005025000
2017-08-15385.00385.00380.00385.004100015701000
2017-08-14388.00392.00378.00383.003900014940000
2017-08-10400.00405.00392.00394.008600034318000
2017-08-09389.00402.00378.00396.0014900058271000
2017-08-08380.00389.00375.00389.004600017634000
2017-08-07376.00376.00371.00375.002800010503000
2017-08-04371.00377.00370.00376.00230008603000
2017-08-03372.00373.00371.00371.00180006691000
2017-08-02376.00376.00372.00372.00200007492000
2017-08-01380.00380.00376.00376.00200007589000
2017-07-31381.00384.00370.00380.00250009404000
2017-07-28388.00394.00381.00389.00240009329000
2017-07-27393.00393.00387.00388.00200007820000
2017-07-26381.00386.00381.00386.0070002677000
2017-07-25381.00381.00380.00380.0070002666000
2017-07-24381.00381.00377.00379.00130004932000
2017-07-21380.00382.00379.00381.00110004183000
2017-07-20383.00385.00381.00382.00160006120000
2017-07-19386.00386.00386.00386.0060002316000
2017-07-18386.00386.00385.00386.0050001928000
2017-07-14386.00386.00386.00386.0050001930000
2017-07-13380.00381.00378.00380.004600017477000
2017-07-12387.00387.00387.00387.0050001935000
2017-07-11383.00385.00382.00385.003400013039000
2017-07-10382.00383.00381.00382.00150005730000
2017-07-07385.00385.00385.00385.001000385000
2017-07-06384.00389.00381.00385.00150005781000
2017-07-05381.00383.00380.00383.0090003431000
2017-07-04389.00389.00380.00380.00150005760000
2017-07-03375.00382.00375.00382.0050001899000
2017-06-30381.00383.00381.00383.0040001529000
2017-06-29384.00386.00383.00386.0090003459000
2017-06-28392.00395.00381.00385.005800022619000
2017-06-27390.00391.00386.00390.004100015944000
2017-06-26372.00386.00372.00385.005900022356000
2017-06-23389.00389.00364.00371.008200031116000
2017-06-22389.00390.00386.00389.005000019436000
2017-06-21385.00385.00380.00385.006200023816000
2017-06-20381.00384.00379.00379.003800014511000
2017-06-19375.00380.00375.00379.005800021873000
2017-06-16360.00370.00358.00370.006500023622000
2017-06-15370.00371.00363.00368.004200015390000
2017-06-14372.00372.00363.00372.003400012550000
2017-06-13372.00372.00361.00370.006300023239000
2017-06-12365.00369.00360.00368.008000029242000
2017-06-09349.00355.00349.00355.004800016936000
2017-06-08349.00353.00349.00349.005600019618000
2017-06-07346.00350.00344.00350.00240008333000
2017-06-06345.00350.00342.00346.006200021461000
2017-06-05345.00345.00343.00345.003700012741000
2017-06-02345.00345.00343.00345.003100010685000
2017-06-01341.00345.00341.00345.003500012051000
2017-05-31342.00345.00340.00342.004400015050000
2017-05-30341.00343.00339.00342.005100017389000
2017-05-29343.00343.00342.00343.00120004112000
2017-05-26344.00344.00340.00343.004200014383000
2017-05-25343.00344.00342.00344.00260008908000
2017-05-24344.00345.00344.00345.00270009301000
2017-05-23344.00345.00341.00344.00220007558000
2017-05-22345.00346.00343.00344.003600012406000
2017-05-19345.00345.00343.00343.004000013789000
2017-05-18347.00350.00343.00345.0019500067610000
2017-05-17333.00336.00333.00336.0070002342000
2017-05-16336.00336.00333.00333.0050001670000
2017-05-15336.00337.00336.00336.0050001682000
2017-05-12336.00336.00334.00334.00140004684000
2017-05-11337.00337.00333.00335.003700012406000
2017-05-10346.00346.00339.00340.00240008197000
2017-05-09345.00347.00338.00339.004000013624000
2017-05-08350.00352.00339.00339.0014400049776000
2017-05-02337.00354.00337.00338.0026800091787000
2017-05-01310.00323.00309.00315.005800018248000
2017-04-28309.00310.00308.00308.0090002776000
2017-04-27308.00310.00307.00309.00110003389000
2017-04-26306.00310.00306.00308.00220006763000
2017-04-25305.00305.00305.00305.002000610000
2017-04-24304.00304.00300.00300.0040001212000
2017-04-21299.00303.00298.00303.00100002998000
2017-04-20299.00299.00299.00299.002000598000
2017-04-19299.00299.00299.00299.001000299000
2017-04-18293.00298.00293.00298.002000591000
2017-04-17295.00295.00293.00293.0040001178000
2017-04-14295.00295.00295.00295.0040001180000
2017-04-13299.00299.00286.00293.00300008696000
2017-04-12308.00308.00299.00299.00140004210000
2017-04-11308.00308.00308.00308.003000924000
2017-04-10303.00305.00303.00305.0080002435000
2017-04-07300.00305.00297.00301.00260007793000
2017-04-06312.00312.00295.00297.004500013642000
2017-04-05309.00312.00309.00312.0080002482000
2017-04-04319.00319.00308.00308.00310009669000
2017-04-03322.00322.00315.00316.00250007938000
2017-03-31323.00325.00323.00323.00100003240000
2017-03-30326.00327.00323.00323.00100003246000
2017-03-29326.00336.00325.00327.00290009444000
2017-03-28344.00344.00340.00340.00110003762000
2017-03-27332.00342.00332.00342.00180006070000
2017-03-24330.00332.00330.00331.0050001654000
2017-03-23326.00333.00326.00329.00100003293000
2017-03-22328.00330.00323.00326.00280009163000
2017-03-21332.00334.00332.00334.0070002329000
2017-03-17336.00336.00330.00334.00300009969000
2017-03-16335.00337.00335.00337.0040001342000
2017-03-15337.00339.00336.00339.0090003034000
2017-03-14342.00342.00341.00341.0070002392000
2017-03-13338.00338.00335.00337.0080002690000
2017-03-10336.00337.00336.00337.0070002353000
2017-03-09341.00341.00339.00340.0040001360000
2017-03-08342.00342.00339.00339.00140004762000
2017-03-07338.00343.00338.00342.0070002382000
2017-03-06341.00341.00337.00337.0070002373000
2017-03-03337.00343.00336.00336.00180006091000
2017-03-02342.00342.00338.00341.00270009187000
2017-03-01336.00340.00336.00340.0060002024000
2017-02-28332.00335.00332.00335.0080002673000
2017-02-27335.00335.00328.00333.00130004315000
2017-02-24339.00339.00334.00335.0090003034000
2017-02-23338.00340.00325.00339.005100016965000
2017-02-22345.00347.00330.00335.004000013554000
2017-02-21338.00345.00338.00345.00110003760000
2017-02-20336.00336.00336.00336.002000672000
2017-02-17337.00337.00337.00337.0040001348000
2017-02-16338.00338.00338.00338.0030001014000
2017-02-15336.00340.00336.00338.00180006100000
2017-02-14336.00339.00336.00339.0030001011000
2017-02-13335.00336.00335.00336.0040001342000
2017-02-10338.00338.00336.00336.0050001688000
2017-02-09336.00336.00336.00336.001000336000
2017-02-08334.00336.00334.00336.0030001006000
2017-02-07338.00338.00333.00333.0060002023000
2017-02-0600
2017-02-03335.00341.00335.00341.0070002380000
2017-02-02342.00342.00342.00342.001000342000
2017-02-01334.00343.00330.00343.003400011351000
2017-01-31335.00343.00331.00333.006800022764000
2017-01-30349.00351.00349.00351.00100003502000
2017-01-27343.00347.00343.00347.002000690000
2017-01-26347.00348.00343.00343.00120004158000
2017-01-25347.00348.00346.00346.0060002085000
2017-01-24341.00341.00341.00341.001000341000
2017-01-2300
2017-01-20343.00344.00343.00344.0070002405000
2017-01-19341.00344.00340.00340.0090003088000
2017-01-18334.00341.00334.00341.00100003361000
2017-01-17341.00342.00341.00342.0050001706000
2017-01-16347.00347.00342.00342.0090003118000
2017-01-13346.00350.00346.00350.0050001742000
2017-01-12350.00351.00350.00351.00110003854000
2017-01-11346.00351.00345.00351.00170005912000
2017-01-10343.00346.00342.00346.0040001374000
2017-01-06336.00348.00336.00343.004200014498000
2017-01-05341.00343.00341.00343.0080002738000
2017-01-04340.00341.00338.00341.0090003062000
2016-12-30335.00338.00335.00338.00130004379000
2016-12-29339.00340.00332.00337.00150005044000
2016-12-28326.00330.00326.00330.0070002291000
2016-12-27326.00327.00326.00327.0090002936000
2016-12-26332.00332.00325.00325.00160005294000
2016-12-22333.00333.00332.00332.0060001994000
2016-12-21332.00332.00332.00332.002000664000
2016-12-20332.00332.00330.00330.00150004964000
2016-12-19336.00336.00332.00332.003300011051000
2016-12-16334.00339.00334.00335.00170005709000
2016-12-15334.00334.00332.00334.0080002670000
2016-12-1400
2016-12-13332.00332.00332.00332.00170005644000

   ※ 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