[9758 JQスタンダード] ジャパンシステム 日足 時系列データ

[9758 JQスタンダード] ジャパンシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17443.00447.00438.00441.004990021993900
2017-11-16428.00440.00426.00436.006910029999900
2017-11-15437.00450.00428.00428.0017010073822300
2017-11-14455.00461.00440.00441.0016460074258200
2017-11-13466.00473.00454.00454.00342000158002400
2017-11-10499.00510.00497.00510.004980025074700
2017-11-09508.00511.00498.00505.009120046050700
2017-11-08500.00505.00496.00503.005560027758700
2017-11-07505.00506.00492.00495.0010410051832500
2017-11-06518.00547.00491.00506.00655100338890900
2017-11-02482.00482.00473.00474.004890023249000
2017-11-01476.00482.00476.00482.003540016996400
2017-10-31472.00482.00470.00475.004640022136300
2017-10-30478.00483.00472.00472.004640022102200
2017-10-27475.00477.00472.00476.004990023690900
2017-10-26467.00472.00467.00471.002490011693000
2017-10-25469.00474.00466.00466.005320024984500
2017-10-24465.00471.00461.00468.006270029385100
2017-10-23456.00466.00455.00465.005280024329000
2017-10-20451.00456.00447.00456.004230019031700
2017-10-19448.00456.00447.00454.006180028003600
2017-10-18448.00451.00447.00447.002310010369600
2017-10-17451.00453.00446.00447.005670025455300
2017-10-16456.00457.00449.00449.004220019067100
2017-10-13456.00459.00451.00455.003940017880800
2017-10-12464.00464.00456.00456.003050014021900
2017-10-11460.00460.00453.00456.003360015295600
2017-10-10460.00462.00455.00458.002610011923100
2017-10-06458.00461.00453.00460.003960018071900
2017-10-05466.00467.00457.00462.004570021128000
2017-10-04468.00469.00463.00464.002770012917800
2017-10-03471.00478.00470.00470.003590017010400
2017-10-02471.00472.00464.00470.005750026895900
2017-09-29465.00474.00465.00471.004490021104300
2017-09-28468.00476.00462.00464.008080037843000
2017-09-27452.00464.00451.00461.005660025761700
2017-09-26450.00456.00444.00451.006300028300200
2017-09-25453.00459.00448.00450.004070018435800
2017-09-22458.00462.00448.00452.006530029470900
2017-09-21457.00464.00455.00460.004600021176700
2017-09-20456.00460.00448.00452.006110027666100
2017-09-19456.00461.00453.00456.003690016862600
2017-09-15445.00457.00445.00455.003270014733500
2017-09-14456.00458.00443.00449.006960031208200
2017-09-13460.00463.00450.00457.004980022759600
2017-09-12461.00465.00452.00460.005910027061200
2017-09-11442.00463.00441.00455.007570034330300
2017-09-08443.00443.00432.00435.006710029328400
2017-09-07444.00448.00439.00439.004750021061400
2017-09-06433.00446.00426.00444.0012390053917900
2017-09-05470.00475.00442.00449.0013560061294100
2017-09-04473.00480.00467.00473.009340044257900
2017-09-01486.00489.00477.00480.003880018726600
2017-08-31483.00499.00483.00484.006210030471700
2017-08-30490.00496.00483.00491.007150035069000
2017-08-29480.00495.00480.00493.006760033079800
2017-08-28480.00487.00476.00486.005270025341600
2017-08-25485.00489.00473.00476.007890037954500
2017-08-24467.00483.00466.00483.007460035463600
2017-08-23469.00485.00461.00467.0014670069067900
2017-08-22462.00472.00458.00471.004190019506300
2017-08-21463.00466.00455.00462.005930027297600
2017-08-18468.00472.00459.00466.0012170056546700
2017-08-17483.00483.00461.00473.0016240076127100
2017-08-16455.00459.00453.00459.004730021599400
2017-08-15450.00455.00428.00454.00258300113418200
2017-08-14426.00450.00426.00440.00399700174271100
2017-08-10518.00519.00498.00498.0010090050967000
2017-08-09530.00530.00511.00514.008580044377000
2017-08-08524.00532.00520.00532.005900030998700
2017-08-07513.00519.00509.00519.004180021510900
2017-08-04509.00521.00504.00517.004780024474700
2017-08-03517.00519.00507.00517.006190031675700
2017-08-02509.00524.00503.00524.005810029885100
2017-08-01508.00511.00496.00509.007250036492700
2017-07-31520.00521.00502.00508.0011520058752700
2017-07-28537.00537.00517.00525.008480044628100
2017-07-27534.00538.00531.00536.002960015840700
2017-07-26534.00539.00531.00535.002730014579300
2017-07-25535.00539.00528.00530.005690030348400
2017-07-24531.00536.00530.00532.002230011857800
2017-07-21522.00535.00522.00534.003600018978000
2017-07-20532.00538.00521.00522.009220048694400
2017-07-19532.00540.00530.00531.009520050751900
2017-07-18530.00552.00527.00542.0012390067173500
2017-07-14536.00538.00529.00529.003810020278800
2017-07-13546.00549.00534.00535.005520029796200
2017-07-12548.00549.00540.00545.004940026929800
2017-07-11549.00554.00544.00548.004090022413500
2017-07-10560.00560.00547.00552.008110044777000
2017-07-07549.00556.00545.00555.004170022975000
2017-07-06555.00555.00542.00549.004970027261000
2017-07-05550.00557.00525.00555.0016600090034500
2017-07-04563.00565.00547.00557.009330051675400
2017-07-03564.00571.00555.00562.004940027764500
2017-06-30580.00580.00563.00566.005450031052700
2017-06-29562.00573.00560.00571.004350024630400
2017-06-28588.00590.00558.00560.009710055631800
2017-06-27573.00593.00573.00580.007150041675300
2017-06-26550.00580.00549.00572.007370041765100
2017-06-23566.00566.00552.00553.008850049286300
2017-06-22574.00575.00564.00568.004440025291000
2017-06-21580.00581.00572.00573.003740021527700
2017-06-20580.00588.00578.00581.004930028649600
2017-06-19574.00590.00574.00583.006600038309500
2017-06-16560.00585.00556.00583.0014410081737200
2017-06-15612.00612.00572.00579.00193800113699000
2017-06-14613.00615.00603.00605.0011700071249500
2017-06-13617.00617.00606.00607.008100049568300
2017-06-12608.00617.00601.00617.009640058826700
2017-06-09608.00614.00600.00608.007050042809300
2017-06-08613.00619.00601.00601.007220043961900
2017-06-07596.00625.00596.00611.00209100128425200
2017-06-06616.00621.00591.00603.0012280074237800
2017-06-05599.00622.00598.00611.0013630083624300
2017-06-02615.00625.00598.00600.00218700133497400
2017-06-01595.00622.00595.00615.0016300099741300
2017-05-31590.00606.00590.00597.0010600063366800
2017-05-30601.00603.00585.00595.00172000102133600
2017-05-29613.00621.00606.00607.0010070061668800
2017-05-26620.00626.00611.00620.0010220063139100
2017-05-25646.00646.00624.00627.0012200077119200
2017-05-24637.00650.00630.00639.00238900152923400
2017-05-23619.00637.00612.00630.00210700132014600
2017-05-22602.00634.00600.00617.00204100125847900
2017-05-19626.00635.00596.00602.00350000214566800
2017-05-18617.00635.00613.00620.00232400144424200
2017-05-17640.00660.00618.00642.00680900432998800
2017-05-16677.00677.00644.00656.0017340001155678900
2017-05-15577.00577.00577.00577.007900045583000
2017-05-12502.00507.00497.00497.008010040066100
2017-05-11495.00504.00495.00502.006320031565800
2017-05-10491.00498.00488.00493.005900029100200
2017-05-09499.00499.00486.00490.005130025335100
2017-05-08494.00497.00486.00492.006670032794900
2017-05-02473.00488.00473.00482.004980024003600
2017-05-01478.00478.00470.00472.002250010659000
2017-04-28485.00485.00468.00469.005370025538900
2017-04-27480.00484.00475.00484.002730013106000
2017-04-26481.00489.00475.00475.007070033992700
2017-04-25466.00478.00466.00470.004450020985500
2017-04-24481.00488.00470.00470.008240039291300
2017-04-21497.00497.00477.00481.008780042494600
2017-04-20481.00505.00477.00490.00220400108874100
2017-04-19477.00490.00474.00482.007040034028500
2017-04-18500.00508.00476.00481.0017460085752600
2017-04-17486.00509.00486.00490.0018560091958700
2017-04-14478.00520.00468.00485.00585100290031900
2017-04-13437.00461.00430.00455.0012430055611900
2017-04-12440.00494.00425.00445.00821000379905400
2017-04-11468.00470.00453.00456.0010810049693900
2017-04-10476.00481.00469.00470.0012220057840600
2017-04-07482.00547.00462.00484.00522600263747300
2017-04-06495.00495.00468.00484.0014060067143300
2017-04-05489.00498.00482.00498.009380045976500
2017-04-04520.00521.00485.00489.00238700118540600
2017-04-03549.00549.00520.00520.0017200091016400
2017-03-31560.00570.00555.00559.007740043373500
2017-03-30576.00582.00560.00562.0011520065481500
2017-03-29552.00598.00552.00583.00288900166374900
2017-03-28538.00567.00537.00540.0016160088774200
2017-03-27550.00554.00542.00546.007640041781400
2017-03-24560.00572.00551.00555.0016100089923000
2017-03-23585.00590.00565.00576.00238500138169700
2017-03-22565.00578.00557.00558.00196000111028000
2017-03-21587.00603.00576.00580.00236300138633600
2017-03-17631.00633.00577.00600.00457000275725300
2017-03-16627.00645.00615.00640.00366900231514600
2017-03-15644.00697.00605.00627.0017734001160723900
2017-03-14612.00628.00601.00627.00334800205788500
2017-03-13611.00641.00600.00626.00856000530362900
2017-03-10688.00692.00617.00621.00968000626832900
2017-03-09682.00734.00657.00670.0026898001863500700
2017-03-08608.00720.00601.00672.0043804003004239400
2017-03-07645.00679.00597.00620.0031504002001457300
2017-03-06647.00665.00646.00665.00955600625633400
2017-03-03565.00565.00565.00565.0017670099835500
2017-03-02407.00485.00407.00485.00320600150820500
2017-03-01409.00410.00399.00405.003690014924900
2017-02-28411.00414.00405.00409.00215008783100
2017-02-27412.00419.00409.00413.00150006194300
2017-02-24410.00420.00408.00412.00199008234600
2017-02-23411.00412.00409.00410.00197008098000
2017-02-22408.00412.00406.00409.00140005723100
2017-02-21413.00414.00407.00411.002680010996300
2017-02-20410.00414.00410.00412.00166006824900
2017-02-17409.00420.00406.00410.003230013267100
2017-02-16423.00423.00412.00412.003080012887400
2017-02-15435.00435.00423.00426.005120021955600
2017-02-14430.00434.00428.00432.004560019610600
2017-02-13428.00432.00425.00431.003770016183700
2017-02-10426.00429.00416.00423.003410014401100
2017-02-09430.00434.00415.00418.007590032399300
2017-02-08410.00426.00410.00425.006510027355600
2017-02-07415.00415.00409.00409.00239009845600
2017-02-06414.00417.00412.00412.00163006754200
2017-02-03415.00422.00413.00415.004580019068200
2017-02-02425.00440.00415.00415.0011620049730400
2017-02-01407.00425.00407.00425.0010840045019700
2017-01-31405.00406.00398.00406.003750015137100
2017-01-30400.00405.00393.00400.003230012903300
2017-01-27399.00400.00394.00400.00175006965600
2017-01-26400.00400.00395.00399.00224008911500
2017-01-25392.00395.00391.00395.00179007040100
2017-01-24392.00393.00388.00388.00118004605200
2017-01-23395.00395.00391.00394.0070002753400
2017-01-20390.00394.00387.00394.00147005724100
2017-01-19397.00397.00390.00392.0094003693300
2017-01-18388.00397.00388.00392.00142005539200
2017-01-17402.00402.00389.00390.004310016950800
2017-01-16401.00406.00398.00402.00169006806900
2017-01-13395.00398.00394.00397.00100003960800
2017-01-12400.00402.00396.00398.00166006617500
2017-01-11401.00406.00400.00405.00220008843900
2017-01-10409.00410.00401.00401.004960020132300
2017-01-06402.00413.00398.00403.007100028687000
2017-01-05388.00415.00386.00408.0020960084324700
2017-01-04385.00387.00382.00385.002840010910900
2016-12-30380.00390.00380.00381.003000011480000
2016-12-29385.00386.00380.00381.002930011202900
2016-12-28382.00393.00382.00385.003030011711500
2016-12-27383.00387.00380.00385.005980022917600
2016-12-26382.00384.00379.00382.005860022346100
2016-12-22385.00386.00380.00382.004390016795300
2016-12-21385.00390.00385.00385.00175006747300
2016-12-20386.00394.00381.00388.004520017449400
2016-12-19387.00395.00387.00387.003080011963700
2016-12-16397.00397.00393.00393.00149005886900
2016-12-15394.00400.00393.00397.002810011146600
2016-12-14392.00396.00392.00394.00179007036300
2016-12-13399.00400.00393.00394.004030015984800
2016-12-12396.00401.00396.00399.003680014667600
2016-12-09397.00403.00391.00400.004440017688700
2016-12-08390.00394.00385.00389.003600014050700
2016-12-07391.00391.00383.00387.00229008858800
2016-12-06385.00391.00384.00388.00165006375500
2016-12-05389.00389.00383.00385.00258009967900
2016-12-02394.00394.00388.00389.00212008270100
2016-12-01396.00397.00390.00391.003930015419400
2016-11-30395.00399.00392.00394.00224008854200
2016-11-29397.00398.00393.00395.00109004312600
2016-11-28396.00400.00391.00397.002730010767600
2016-11-25405.00405.00391.00391.005440021702500
2016-11-24400.00404.00398.00403.00181007249800
2016-11-22395.00400.00391.00400.00171006752800
2016-11-21391.00395.00390.00395.00234009167300
2016-11-18389.00390.00385.00390.00243009425200
2016-11-17387.00388.00384.00387.00176006800200
2016-11-16385.00387.00382.00386.00221008494400
2016-11-15387.00387.00378.00382.00214008184000

   ※ 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