[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 
2017-06-23389.00389.00364.00371.008200031116000
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
2016-12-12332.00333.00332.00332.0060001996000
2016-12-09333.00333.00331.00331.00130004308000
2016-12-08333.00333.00333.00333.002000666000
2016-12-07336.00336.00334.00334.0090003015000
2016-12-06337.00339.00335.00335.00150005043000
2016-12-05332.00334.00331.00334.0040001329000
2016-12-02337.00340.00336.00337.00180006087000
2016-12-01339.00339.00336.00336.002000675000
2016-11-30327.00340.00327.00340.00160005346000
2016-11-29328.00328.00327.00327.0040001310000
2016-11-28332.00332.00332.00332.0060001992000
2016-11-25332.00333.00332.00332.0090002989000
2016-11-24340.00340.00335.00335.0090003026000
2016-11-22334.00334.00327.00334.00140004665000
2016-11-21340.00340.00332.00334.00150005063000
2016-11-18332.00340.00332.00340.0090003018000
2016-11-1700
2016-11-16329.00332.00329.00332.00210006928000
2016-11-15325.00328.00325.00328.00130004255000
2016-11-14316.00322.00316.00322.0080002564000
2016-11-11323.00323.00316.00316.00120003859000
2016-11-10314.00322.00314.00322.00130004149000
2016-11-09325.00325.00312.00312.00190006104000
2016-11-08331.00331.00326.00328.00120003949000
2016-11-07319.00332.00319.00331.00210006842000
2016-11-04326.00326.00322.00322.0050001622000
2016-11-02326.00326.00323.00326.00100003251000
2016-11-01326.00328.00325.00326.00120003920000
2016-10-31329.00335.00325.00326.00140004607000
2016-10-28325.00325.00324.00325.0080002598000
2016-10-27320.00324.00320.00324.00130004180000
2016-10-26317.00320.00317.00320.0040001271000
2016-10-25320.00320.00316.00316.0050001585000
2016-10-24321.00321.00320.00320.0060001922000
2016-10-21320.00329.00320.00329.0070002254000
2016-10-20320.00320.00320.00320.002000640000
2016-10-19320.00320.00320.00320.003000960000
2016-10-18318.00320.00318.00320.002000638000
2016-10-17327.00327.00324.00325.003000976000
2016-10-1400
2016-10-13320.00320.00320.00320.001000320000
2016-10-1200
2016-10-11326.00326.00326.00326.001000326000
2016-10-0700
2016-10-06323.00323.00323.00323.001000323000
2016-10-05326.00326.00320.00320.0080002594000
2016-10-04333.00333.00333.00333.001000333000
2016-10-03329.00334.00329.00334.0060001987000
2016-09-3000
2016-09-29327.00334.00327.00334.0060001975000
2016-09-28325.00341.00325.00333.0050001657000
2016-09-27326.00326.00326.00326.0050001630000
2016-09-26350.00350.00350.00350.0050001750000
2016-09-23342.00350.00342.00350.00180006223000
2016-09-21335.00339.00335.00339.00290009781000
2016-09-20330.00335.00330.00335.00220007336000
2016-09-16332.00332.00330.00330.00130004314000
2016-09-15331.00333.00330.00332.00260008610000
2016-09-14332.00332.00327.00331.00150004973000
2016-09-13330.00330.00330.00330.00250008250000
2016-09-12334.00334.00330.00330.00210006969000
2016-09-09336.00336.00332.00336.00160005341000
2016-09-08334.00334.00333.00334.00140004671000
2016-09-07330.00335.00330.00334.00170005676000
2016-09-06329.00335.00328.00334.00280009299000
2016-09-05329.00329.00326.00328.00130004261000
2016-09-02321.00325.00321.00324.00140004535000
2016-09-01320.00322.00320.00321.00140004497000
2016-08-31320.00320.00319.00319.0080002558000
2016-08-30311.00323.00311.00320.00220007012000
2016-08-29312.00312.00310.00310.00160004984000
2016-08-26311.00320.00311.00312.00170005373000
2016-08-25314.00314.00310.00310.0060001880000
2016-08-24306.00306.00306.00306.0060001836000
2016-08-23300.00306.00300.00306.00210006318000
2016-08-22309.00314.00300.00300.00200006129000
2016-08-19309.00309.00301.00309.00110003376000
2016-08-18305.00309.00305.00309.0060001838000
2016-08-1700
2016-08-1600
2016-08-15304.00305.00304.00305.0090002738000
2016-08-12304.00304.00304.00304.003000912000
2016-08-10306.00306.00304.00304.00100003055000
2016-08-09304.00306.00304.00306.0050001526000
2016-08-08300.00304.00300.00304.0080002416000
2016-08-05300.00300.00300.00300.0050001500000
2016-08-04305.00305.00299.00299.0050001512000
2016-08-03304.00305.00304.00305.0060001829000
2016-08-02312.00312.00312.00312.0060001872000
2016-08-01307.00309.00301.00305.00150004603000
2016-07-2900
2016-07-28290.00290.00283.00283.0050001427000
2016-07-27293.00293.00289.00289.0090002627000
2016-07-26293.00293.00293.00293.001000293000
2016-07-25292.00292.00292.00292.001000292000
2016-07-22292.00292.00292.00292.002000584000
2016-07-21295.00295.00295.00295.001000295000
2016-07-2000
2016-07-19302.00309.00302.00309.0040001228000
2016-07-15288.00294.00288.00294.0040001165000
2016-07-14289.00289.00289.00289.0080002312000
2016-07-1300
2016-07-12289.00289.00289.00289.001000289000
2016-07-11290.00290.00290.00290.003000870000
2016-07-08286.00286.00286.00286.001000286000
2016-07-0700
2016-07-06289.00289.00286.00286.002000575000
2016-07-05289.00289.00289.00289.002000578000
2016-07-04298.00298.00290.00295.0050001479000
2016-07-01293.00293.00293.00293.001000293000
2016-06-30285.00287.00285.00287.003000857000
2016-06-29280.00281.00280.00280.0050001402000
2016-06-28285.00285.00277.00277.004600013102000
2016-06-27274.00289.00274.00289.00100002823000
2016-06-24290.00290.00273.00274.00140003920000
2016-06-23283.00284.00282.00284.0060001699000
2016-06-22283.00283.00283.00283.0060001698000
2016-06-21276.00276.00276.00276.002000552000
2016-06-20273.00278.00273.00276.0070001930000

   ※ 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