[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 
2017-05-26620.00626.00611.00620.0010220063139100
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
2016-11-14380.00390.00380.00387.003580013818800
2016-11-11388.00388.00377.00382.004380016727800
2016-11-10380.00389.00378.00383.00256009808500
2016-11-09395.00397.00364.00368.005550021153900
2016-11-08390.00398.00386.00389.003560013901500
2016-11-07386.00396.00385.00388.00232009027800
2016-11-04386.00388.00382.00384.003370012975800
2016-11-02401.00401.00392.00394.00190007520900
2016-11-01399.00404.00396.00401.00176007030200
2016-10-31413.00413.00398.00401.002710010921300
2016-10-28413.00413.00400.00411.003810015413500
2016-10-27415.00418.00407.00408.00208008615900
2016-10-26405.00410.00400.00410.002480010065300
2016-10-25422.00422.00410.00410.00211008727600
2016-10-24422.00428.00413.00416.003420014268800
2016-10-21415.00437.00415.00419.009820041616300
2016-10-20411.00416.00406.00414.003610014888800
2016-10-19401.00408.00401.00408.00173006986100
2016-10-18401.00404.00395.00397.00165006578100
2016-10-17402.00403.00400.00401.0045001807700
2016-10-14397.00401.00396.00399.00104004142500
2016-10-13397.00410.00397.00398.00206008247000
2016-10-12413.00413.00399.00399.00212008572300
2016-10-11414.00421.00410.00413.005120021200100
2016-10-07411.00440.00401.00420.0016730070000400
2016-10-06405.00412.00389.00395.0014340057589600
2016-10-05388.00389.00382.00389.00117004512000
2016-10-04383.00389.00383.00385.00144005558700
2016-10-03385.00388.00382.00387.00112004311300
2016-09-30385.00385.00380.00382.00175006674300
2016-09-29384.00386.00382.00386.00106004071700
2016-09-28379.00384.00379.00384.0082003121800
2016-09-27384.00385.00381.00383.00106004058700
2016-09-26385.00386.00382.00385.0077002960700
2016-09-23382.00387.00379.00385.003900014890400
2016-09-21384.00390.00382.00389.00214008234800
2016-09-20380.00383.00379.00380.0085003238700
2016-09-16382.00386.00379.00383.00182006949600
2016-09-15383.00390.00380.00388.00203007816000
2016-09-14389.00389.00380.00386.003330012852700
2016-09-13394.00394.00390.00390.0075002933400
2016-09-12392.00395.00389.00391.00137005352400
2016-09-09390.00396.00388.00394.00203007941800
2016-09-08393.00395.00391.00393.0099003893000
2016-09-07393.00395.00390.00395.00107004191800
2016-09-06403.00403.00389.00390.005480021511800
2016-09-05407.00407.00400.00403.00221008886000
2016-09-02406.00406.00400.00402.00112004512800
2016-09-01405.00410.00404.00406.00126005109900
2016-08-31419.00422.00411.00411.003350013962800
2016-08-30403.00442.00395.00421.0019500081500800
2016-08-29385.00396.00385.00396.00154006016600
2016-08-26394.00394.00388.00388.0073002843200
2016-08-25390.00390.00382.00388.00154005962800
2016-08-24393.00394.00386.00388.0073002850300
2016-08-23398.00398.00392.00392.0088003469000
2016-08-22379.00396.00378.00390.002710010366600
2016-08-19390.00390.00383.00385.00133005131900
2016-08-18397.00397.00388.00389.0099003859100
2016-08-17399.00399.00391.00392.002670010552500
2016-08-16404.00404.00398.00401.00123004919600
2016-08-15408.00408.00397.00403.003450013803700
2016-08-12403.00414.00395.00405.007020028450000
2016-08-10457.00460.00436.00450.003830017185400
2016-08-09474.00479.00431.00460.0018770086065500
2016-08-08396.00468.00389.00445.00447500199465400
2016-08-05384.00388.00379.00388.00145005552300
2016-08-04387.00388.00374.00375.002800010660400
2016-08-03394.00394.00386.00387.0078003031300
2016-08-02397.00397.00389.00395.0083003252000
2016-08-01399.00399.00385.00390.00186007273500
2016-07-29396.00399.00390.00396.00108004253700
2016-07-28400.00401.00394.00396.00112004450300
2016-07-27395.00398.00393.00398.0052002057200
2016-07-26402.00402.00394.00394.0086003423200
2016-07-25403.00403.00394.00400.0061002430800
2016-07-22396.00400.00392.00395.00126004975600
2016-07-21397.00405.00392.00403.003240012876000
2016-07-20391.00397.00389.00397.00101003956700
2016-07-19411.00411.00391.00395.0092003655800
2016-07-15412.00413.00397.00401.002950011898400
2016-07-14420.00425.00415.00416.00164006872900
2016-07-13430.00439.00412.00428.007660032815800
2016-07-12390.00430.00390.00420.0014270058594600
2016-07-11380.00401.00377.00379.00149005754400
2016-07-08375.00377.00370.00370.00189007046400
2016-07-07385.00388.00376.00377.00178006775300
2016-07-06380.00386.00375.00381.003840014598900
2016-07-05404.00409.00396.00397.003280013108200
2016-07-04408.00418.00405.00412.00198008132300
2016-07-01410.00414.00401.00406.00144005872900
2016-06-30400.00409.00395.00395.002660010654500
2016-06-29390.00395.00385.00395.003260012779900
2016-06-28386.00396.00375.00385.00218008444800
2016-06-27378.00392.00378.00385.002910011126500
2016-06-24420.00424.00371.00378.009980038826900
2016-06-23418.00425.00403.00412.004560018851600
2016-06-22465.00465.00432.00442.003260014687100
2016-06-21448.00473.00430.00448.0019250087616700
2016-06-20395.00407.00395.00400.00117004697200
2016-06-17403.00410.00392.00395.00134005390200
2016-06-16410.00410.00384.00408.004550017912800
2016-06-15397.00421.00395.00414.003330013417000
2016-06-14443.00443.00405.00405.006130025507800
2016-06-13452.00452.00441.00442.003520015739800
2016-06-10461.00461.00452.00456.00207009485700
2016-06-09470.00470.00460.00461.00181008409500
2016-06-08473.00473.00460.00467.00115005333300
2016-06-07470.00470.00461.00465.00163007567500
2016-06-06470.00477.00455.00462.004180019343800
2016-06-03477.00488.00468.00470.002470011707700
2016-06-02481.00485.00472.00473.002990014280000
2016-06-01483.00490.00483.00485.002490012108000
2016-05-31484.00491.00484.00490.002940014350700
2016-05-30485.00491.00478.00487.002840013698400
2016-05-27474.00483.00472.00477.0080003803200
2016-05-26476.00483.00471.00474.00191009109900
2016-05-25484.00488.00475.00475.002620012605300
2016-05-24493.00494.00476.00476.002400011638100
2016-05-23471.00487.00469.00485.002790013323200

   ※ 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