[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 
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
2016-06-17280.00280.00272.00272.003000832000
2016-06-16283.00285.00283.00283.00130003681000
2016-06-15281.00289.00281.00283.0040001134000
2016-06-14282.00285.00281.00281.0080002257000
2016-06-13292.00292.00281.00281.00100002864000
2016-06-10295.00295.00295.00295.002000590000
2016-06-09298.00298.00296.00296.0040001187000
2016-06-08299.00300.00299.00300.003000898000
2016-06-07301.00301.00301.00301.0050001505000
2016-06-06291.00298.00286.00298.0080002328000
2016-06-03289.00299.00289.00292.0060001754000
2016-06-02302.00302.00295.00295.0040001197000
2016-06-01302.00302.00302.00302.003000906000
2016-05-3100
2016-05-30292.00300.00292.00295.0050001474000
2016-05-27301.00301.00297.00297.0080002392000
2016-05-26303.00304.00301.00301.0090002726000
2016-05-25299.00303.00299.00303.00180005414000
2016-05-24293.00299.00292.00299.00130003826000
2016-05-23295.00299.00295.00299.00110003268000
2016-05-20297.00300.00294.00300.0040001190000
2016-05-19296.00298.00296.00297.0060001782000
2016-05-18295.00300.00295.00296.0040001191000
2016-05-17298.00298.00298.00298.002000596000
2016-05-16296.00298.00296.00298.003000892000
2016-05-13303.00303.00295.00296.0060001787000
2016-05-12293.00303.00292.00303.00170005097000
2016-05-11294.00297.00294.00297.003000885000
2016-05-10294.00295.00294.00295.0040001177000
2016-05-09284.00291.00284.00291.003000865000
2016-05-06290.00290.00290.00290.003000870000
2016-05-02286.00286.00286.00286.0070002002000
2016-04-28301.00301.00286.00289.005400015962000
2016-04-27290.00290.00287.00287.0050001443000
2016-04-26297.00297.00289.00290.00320009403000
2016-04-25319.00319.00313.00313.002000632000
2016-04-22310.00311.00310.00311.003000931000
2016-04-2100
2016-04-20311.00311.00311.00311.001000311000
2016-04-19310.00310.00304.00304.0090002780000
2016-04-18310.00310.00310.00310.002000620000
2016-04-1500
2016-04-14306.00310.00305.00310.0070002151000
2016-04-13305.00306.00305.00306.003000916000
2016-04-12304.00305.00304.00305.0050001522000
2016-04-11301.00302.00301.00302.003000905000
2016-04-08295.00297.00295.00297.0040001184000
2016-04-07291.00295.00291.00292.0060001755000
2016-04-06295.00295.00295.00295.0090002655000
2016-04-05303.00303.00295.00295.003000900000
2016-04-04314.00314.00314.00314.001000314000
2016-04-01312.00312.00312.00312.001000312000
2016-03-3100
2016-03-30312.00312.00312.00312.001000312000
2016-03-29301.00304.00301.00304.0080002414000
2016-03-28323.00324.00323.00323.0090002909000
2016-03-2500
2016-03-24317.00324.00317.00324.0060001922000
2016-03-23315.00319.00314.00319.0040001267000
2016-03-2200
2016-03-18317.00320.00304.00311.005400016669000
2016-03-17327.00327.00325.00325.0090002935000
2016-03-16324.00325.00323.00325.0050001619000
2016-03-15337.00337.00322.00322.003000981000
2016-03-14319.00337.00319.00337.00110003598000
2016-03-11314.00315.00314.00314.0060001887000
2016-03-10310.00310.00310.00310.003000930000
2016-03-0900
2016-03-08315.00315.00310.00310.002000625000
2016-03-07312.00313.00312.00313.002000625000
2016-03-04311.00311.00303.00308.0050001532000
2016-03-03302.00325.00302.00312.0070002206000
2016-03-02308.00311.00308.00310.00110003408000
2016-03-0100
2016-02-29304.00304.00304.00304.0060001824000
2016-02-26298.00308.00298.00304.0070002124000
2016-02-25294.00297.00293.00293.0040001178000
2016-02-24293.00293.00293.00293.001000293000
2016-02-2300
2016-02-22290.00290.00290.00290.0040001160000
2016-02-19288.00290.00288.00290.002000578000
2016-02-18275.00291.00275.00288.003000854000
2016-02-17274.00274.00274.00274.002000548000
2016-02-16283.00283.00272.00272.0040001116000
2016-02-15277.00283.00277.00283.00110003093000
2016-02-12276.00276.00270.00276.00110003002000
2016-02-10302.00302.00300.00300.00130003915000
2016-02-0900
2016-02-08304.00319.00304.00319.0070002185000
2016-02-05302.00303.00302.00303.003000907000
2016-02-04311.00311.00300.00300.00210006484000
2016-02-03323.00323.00311.00313.0090002836000
2016-02-02333.00335.00323.00323.00190006190000
2016-02-01326.00329.00325.00325.00140004573000
2016-01-29326.00326.00326.00326.001000326000
2016-01-2800
2016-01-27325.00325.00325.00325.001000325000
2016-01-26323.00331.00323.00323.0070002269000
2016-01-25317.00317.00317.00317.001000317000
2016-01-22313.00324.00313.00324.003000957000
2016-01-21309.00313.00305.00313.00110003377000
2016-01-20311.00313.00310.00310.0080002494000
2016-01-19310.00317.00310.00317.00110003425000
2016-01-18321.00321.00310.00310.0090002871000
2016-01-15324.00327.00321.00321.0040001294000
2016-01-14332.00332.00318.00323.00120003868000
2016-01-13340.00342.00333.00333.0050001696000
2016-01-12332.00348.00310.00343.00190006204000
2016-01-08345.00345.00338.00340.0060002045000
2016-01-07349.00349.00349.00349.001000349000
2016-01-06347.00363.00347.00360.002800010023000
2016-01-05340.00347.00340.00347.00100003437000
2016-01-04343.00343.00335.00335.0050001707000
2015-12-30335.00336.00335.00335.0040001341000
2015-12-29336.00336.00335.00335.0050001678000
2015-12-28331.00335.00331.00335.003000997000
2015-12-25335.00336.00331.00331.00140004669000
2015-12-24340.00340.00333.00333.00100003368000
2015-12-22338.00341.00338.00339.00110003729000
2015-12-21342.00343.00341.00341.0030001026000
2015-12-18348.00348.00342.00342.0070002407000
2015-12-17342.00348.00341.00343.00200006864000
2015-12-16345.00347.00341.00342.00180006209000
2015-12-15350.00350.00345.00345.00180006235000
2015-12-14349.00350.00345.00350.00280009755000
2015-12-11349.00349.00349.00349.0030001047000
2015-12-10349.00349.00349.00349.0050001745000
2015-12-09352.00352.00349.00349.00170005950000
2015-12-08353.00354.00349.00352.00130004563000
2015-12-07349.00360.00349.00356.003200011399000
2015-12-04349.00353.00348.00349.00250008748000
2015-12-03347.00350.00347.00348.0080002787000
2015-12-02346.00349.00346.00349.0070002431000
2015-12-01348.00352.00343.00350.003800013204000
2015-11-30348.00348.00348.00348.0040001392000
2015-11-27350.00351.00348.00348.0090003148000
2015-11-26350.00350.00350.00350.0050001750000

   ※ 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