[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 
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
2016-05-20468.00470.00463.00468.002870013393300
2016-05-19465.00475.00462.00468.003070014377000
2016-05-18484.00487.00467.00468.002970014068600
2016-05-17476.00489.00476.00484.002590012502900
2016-05-16492.00497.00481.00481.002260011004100
2016-05-13504.00504.00490.00492.002330011537700
2016-05-12512.00515.00500.00508.004010020242200
2016-05-11506.00518.00500.00517.004380022404900
2016-05-10511.00514.00503.00507.003840019509800
2016-05-09479.00512.00479.00501.003480017419400
2016-05-06473.00486.00466.00479.002400011364800
2016-05-02461.00480.00458.00480.003620016842400
2016-04-28500.00510.00470.00483.005690028147000
2016-04-27499.00525.00498.00502.009130046476800
2016-04-26500.00559.00470.00485.00304700156666700
2016-04-25484.00503.00484.00498.004260021129600
2016-04-22480.00492.00480.00487.00198009591700
2016-04-21475.00495.00474.00482.004070019741100
2016-04-20479.00484.00471.00471.002740013117300
2016-04-19464.00475.00459.00475.003870018051000
2016-04-18482.00482.00456.00458.003200014785300
2016-04-15489.00489.00467.00480.005030024063600
2016-04-14490.00495.00486.00492.002320011366900
2016-04-13485.00492.00481.00488.00185008982300
2016-04-12485.00486.00472.00482.002360011324400
2016-04-11498.00498.00470.00485.002510012061600
2016-04-08456.00490.00456.00483.002880013550900
2016-04-07451.00488.00451.00488.003610016760900
2016-04-06445.00463.00444.00459.004150018827000
2016-04-05491.00491.00466.00468.003580017109700
2016-04-04505.00519.00496.00497.003070015418600
2016-04-01532.00533.00503.00507.005230027011600
2016-03-31546.00548.00533.00539.003870020995900
2016-03-30546.00552.00536.00540.004990027246300
2016-03-29514.00542.00514.00540.004750025209900
2016-03-28539.00539.00517.00517.006490034122700
2016-03-25540.00551.00532.00539.005620030426700
2016-03-24534.00545.00518.00545.004310022830600
2016-03-23514.00534.00512.00534.003800019743800
2016-03-22521.00535.00512.00518.004400022978200
2016-03-18523.00531.00516.00519.006350033131100
2016-03-17557.00570.00525.00539.0012540069105000
2016-03-16547.00560.00526.00558.0014460079423900
2016-03-15541.00577.00510.00537.00314600171304100
2016-03-14539.00545.00494.00534.00461500243944500
2016-03-11436.00514.00433.00465.00395100189836500
2016-03-10438.00446.00431.00435.00185008088100
2016-03-09435.00440.00428.00434.003410014767500
2016-03-08452.00455.00430.00442.004010017668900
2016-03-07460.00468.00443.00460.004170018972100
2016-03-04452.00472.00452.00460.009710044728200
2016-03-03422.00448.00422.00436.007460032540400
2016-03-02425.00435.00420.00421.004430018908800
2016-03-01415.00425.00415.00423.00155006504300
2016-02-29424.00425.00410.00415.004290017985500
2016-02-26429.00435.00418.00424.004220017988900
2016-02-25435.00436.00420.00429.004970021306700
2016-02-24439.00439.00426.00431.00223009658900
2016-02-23435.00447.00428.00439.005150022532000
2016-02-22417.00435.00409.00429.004220017982500
2016-02-19426.00434.00417.00425.007710032716200
2016-02-18393.00462.00393.00450.00362900158742700
2016-02-17381.00401.00381.00387.005840022680500
2016-02-16377.00395.00375.00389.008680033413100
2016-02-15352.00370.00345.00369.008810031442700
2016-02-12338.00357.00336.00336.0012240041894200
2016-02-10393.00405.00363.00386.0010730040112700
2016-02-09400.00406.00385.00386.008740034434300
2016-02-08411.00426.00402.00421.004300017899100
2016-02-05425.00446.00409.00419.005590023440800
2016-02-04440.00440.00421.00424.005230022499300
2016-02-03459.00459.00440.00441.004470019960900
2016-02-02469.00475.00462.00463.005690026565500
2016-02-01451.00477.00448.00477.0011290052323600
2016-01-29455.00472.00440.00451.008000035972700
2016-01-28440.00472.00440.00461.008120036950800
2016-01-27443.00457.00435.00445.009790043725500
2016-01-26430.00440.00422.00430.006930029913200
2016-01-25438.00457.00430.00440.007490033030900
2016-01-22415.00436.00411.00428.0010160043006600
2016-01-21421.00447.00395.00399.0013160055473400
2016-01-20475.00494.00420.00429.008890040322000
2016-01-19445.00467.00445.00467.005710026031400
2016-01-18435.00469.00434.00454.0012120054282700
2016-01-15510.00510.00478.00481.008390041154100
2016-01-14505.00513.00488.00501.0013900069314400
2016-01-13554.00565.00525.00535.0014060075726100
2016-01-12569.00577.00532.00549.00221300123191000
2016-01-08534.00595.00530.00559.00407900230008800
2016-01-07594.00594.00542.00549.00353000199864500
2016-01-06648.00653.00575.00614.001052900649329300
2016-01-05620.00639.00541.00638.0018984001152058100
2016-01-04482.00539.00481.00539.00702500371827800
2015-12-30444.00470.00444.00459.0010440047776200
2015-12-29438.00477.00437.00442.00291100131544300
2015-12-28370.00447.00370.00446.00353700149400500
2015-12-25373.00394.00361.00375.0022140083042500
2015-12-24403.00405.00375.00376.0020650080619200
2015-12-22430.00430.00402.00405.0016700068711900
2015-12-21450.00450.00432.00433.0010260045456800
2015-12-18461.00463.00451.00452.006060027571100
2015-12-17455.00463.00455.00459.005460025110900
2015-12-16459.00462.00453.00455.005960027247200
2015-12-15460.00463.00450.00451.007980036054800
2015-12-14460.00463.00455.00459.003270014993200
2015-12-11469.00469.00458.00465.003900018072900
2015-12-10472.00482.00448.00463.0014650067500800
2015-12-09480.00480.00473.00477.002690012847100
2015-12-08485.00486.00480.00482.003010014543200
2015-12-07487.00492.00484.00487.004890023824100
2015-12-04488.00494.00478.00484.005310025769800
2015-12-03483.00505.00483.00496.007850038847100
2015-12-02494.00494.00479.00487.007680037258000
2015-12-01502.00507.00492.00492.005030025090800
2015-11-30503.00508.00501.00501.002940014837800
2015-11-27518.00519.00501.00509.005890030073200
2015-11-26530.00535.00509.00523.0013130068449900

   ※ 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