[2310 JQ] イーシー・ワン 日足 時系列データ

[2310 JQ] イーシー・ワン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-02-1954900.0055500.0054900.0055500.001226714100
2009-02-1855100.0055100.0054800.0055000.00452473900
2009-02-1755100.0055100.0055000.0055000.0012660400
2009-02-1655200.0055300.0055000.0055100.00372041000
2009-02-1355300.0055500.0055200.0055200.00251382000
2009-02-1255300.0055300.0055300.0055300.004221200
2009-02-1055300.0055300.0054600.0055100.00452477600
2009-02-0955100.0055500.0055100.0055500.006331800
2009-02-0655000.0055300.0055000.0055300.003165300
2009-02-0555100.0055200.0055000.0055000.00452479900
2009-02-0455400.0055400.0055000.0055000.00241323400
2009-02-0354400.0054900.0054100.0054900.00361952900
2009-02-0254200.0054500.0054200.0054300.00221195500
2009-01-3054300.0054400.0054200.0054200.0014759800
2009-01-2954400.0054400.0054300.0054300.0012652700
2009-01-2800
2009-01-2754300.0054600.0054300.0054300.005271800
2009-01-2654000.0054000.0054000.0054000.00201080000
2009-01-2354100.0054100.0053800.0054100.00301619500
2009-01-2254700.0054800.0054100.0054200.0018977300
2009-01-2153900.0054200.0053800.0054000.00794264300
2009-01-2055300.0055300.0053600.0054900.001759523000
2009-01-1955800.0055800.0055800.0055800.00155800
2009-01-1600
2009-01-1500
2009-01-1400
2009-01-1356000.0056000.0055800.0055800.0013726300
2009-01-0955900.0055900.0055900.0055900.004223600
2009-01-0856000.0056200.0055000.0056200.00211171700
2009-01-0756300.0056300.0056200.0056200.006337500
2009-01-0656200.0056200.0056200.0056200.0011618200
2009-01-0556200.0056300.0056200.0056300.006337700
2008-12-3000
2008-12-2900
2008-12-2656200.0056400.0056200.0056400.001407882800
2008-12-2556200.0056200.0055800.0056200.00392190300
2008-12-2456000.0056200.0056000.0056200.00221236100
2008-12-2256100.0056100.0056100.0056100.00251402500
2008-12-1900
2008-12-1855800.0056000.0055800.0056000.002111800
2008-12-1755800.0055800.0055800.0055800.005279000
2008-12-1655800.0055800.0055800.0055800.002111600
2008-12-1500
2008-12-1256000.0056000.0056000.0056000.00201120000
2008-12-1155700.0056100.0055700.0056100.00201119900
2008-12-1055700.0055800.0055700.0055800.002111500
2008-12-0955700.0055700.0055700.0055700.007389900
2008-12-0855700.0055700.0055700.0055700.003167100
2008-12-0500
2008-12-0455700.0055700.0055700.0055700.0010557000
2008-12-0355700.0055700.0055700.0055700.007389900
2008-12-0255700.0055700.0055700.0055700.00155700
2008-12-0155600.0055700.0055600.0055700.0013723100
2008-11-2855900.0055900.0055900.0055900.00155900
2008-11-2755800.0055800.0055800.0055800.009502200
2008-11-2655800.0055800.0055800.0055800.003167400
2008-11-2556000.0056000.0056000.0056000.006336000
2008-11-2155800.0056100.0055800.0056000.001458119600
2008-11-2055700.0055700.0055700.0055700.00155700
2008-11-1955800.0055900.0055800.0055900.002111700
2008-11-1855900.0055900.0055500.0055700.00482673900
2008-11-1755800.0055900.0055800.0055900.00221227800
2008-11-1455500.0056000.0055500.0055700.00462572400
2008-11-1355500.0055700.0055500.0055700.006334000
2008-11-1255700.0055800.0055600.0055600.0016890900
2008-11-1155700.0055700.0055700.0055700.004222800
2008-11-1055500.0055800.0055500.0055700.001065895500
2008-11-0754600.0055300.0054600.0055200.0019410698100
2008-11-0654500.0055000.0054500.0055000.001095967100
2008-11-0554000.0055000.0054000.0054000.00221195700
2008-11-0457000.0057200.0057000.0057000.00925248800
2008-10-3157100.0057200.0056900.0056900.0041823807500
2008-10-3057000.0057200.0057000.0057000.001478396000
2008-10-2956900.0057100.0056900.0057000.0020411629400
2008-10-2856900.0056900.0056900.0056900.0024413883600
2008-10-2756800.0056900.0056800.0056900.001307394600
2008-10-2456900.0056900.0056800.0056800.0041323464200
2008-10-2356700.0057000.0056700.0056700.0028516210700
2008-10-2256700.0056800.0056700.0056700.001176640900
2008-10-2156400.0056700.0056400.0056600.0021011876700
2008-10-2056200.0056500.0056200.0056500.0038921942100
2008-10-1756200.0056400.0056100.0056300.0035720080800
2008-10-1656000.0056200.0055900.0056200.0064436067400
2008-10-1555700.0056000.0055700.0056000.0050728281800
2008-10-1455600.0056000.0055600.0055900.0029516447400
2008-10-1055400.0055600.0055400.0055500.001709427900
2008-10-0955100.0055700.0055100.0055400.0050527912600
2008-10-0855200.0055200.0055000.0055100.0055330486000
2008-10-0755300.0055500.0055000.0055100.0035119384200
2008-10-0656300.0056300.0055500.0055600.0075042054200
2008-10-0356400.0056400.0056300.0056300.00106660116100
2008-10-0256500.0056500.0056300.0056500.003652206107600
2008-10-0155000.0055000.0055000.0055000.0050227610000
2008-09-3047000.0047000.0047000.0047000.00241128000
2008-09-2939000.0039000.0039000.0039000.0014546000
2008-09-2635000.0035000.0035000.0035000.0022770000
2008-09-2531000.0031000.0031000.0031000.007217000
2008-09-2429000.0029000.0027400.0028000.00371033990
2008-09-2228390.0029000.0027530.0029000.0034969250
2008-09-1928300.0029000.0027310.0028990.0032908310
2008-09-1827200.0027200.0027000.0027000.0014378810
2008-09-1727200.0027200.0027160.0027160.005135840
2008-09-1626610.0028000.0026500.0027100.0024653570
2008-09-1226400.0028500.0026400.0028500.0016443400
2008-09-1127000.0027000.0027000.0027000.007189000
2008-09-1026900.0026900.0026550.0026550.00253450
2008-09-0926510.0026550.0026510.0026510.009238670
2008-09-0827790.0027790.0026350.0026600.0012323800
2008-09-0527100.0027800.0026300.0027800.0028751550
2008-09-0428300.0028300.0028000.0028100.009252800
2008-09-0329000.0029000.0028300.0028300.007198900
2008-09-0228500.0029000.0028500.0029000.00381087800
2008-09-0128500.0028500.0028500.0028500.0011313500
2008-08-2927500.0028500.0027500.0028500.0029801200
2008-08-2829000.0029480.0029000.0029180.0014410500
2008-08-2728110.0029990.0028110.0028300.0019543700
2008-08-2628100.0028200.0028100.0028100.005140610
2008-08-2528410.0029600.0027500.0028000.00611692090
2008-08-2229010.0029010.0028400.0028400.0016462420
2008-08-2129990.0030000.0029600.0029600.004119580
2008-08-2029880.0029880.0029880.0029880.00129880
2008-08-1929200.0029200.0028510.0028520.0030862990
2008-08-1829100.0029100.0028600.0028600.00561628700
2008-08-1531000.0031000.0027400.0028400.001083053540
2008-08-1431800.0031800.0031400.0031400.00391228000
2008-08-1331400.0033000.0031400.0031900.00953009500
2008-08-1237000.0037000.0034500.0035000.00602122900
2008-08-1139500.0039500.0038200.0038200.00341320600
2008-08-0838450.0040900.0038450.0040900.00281122200
2008-08-0740150.0040200.0038500.0039000.0013510100
2008-08-0638700.0040400.0038500.0040300.0018699300
2008-08-0540000.0040700.0038800.0040700.0016632400
2008-08-0438650.0040850.0038650.0040850.0023914400
2008-08-0100
2008-07-3140150.0040550.0040150.0040550.00280700
2008-07-3039000.0040600.0038700.0040600.0012480950
2008-07-2940000.0040600.0038000.0040600.00261040000
2008-07-2840000.0041000.0040000.0041000.0015605600
2008-07-2539900.0040000.0039900.0040000.0011439000
2008-07-2439500.0039900.0038300.0039900.00371465100
2008-07-2338100.0039500.0038100.0039500.0013506750
2008-07-2238050.0038500.0038000.0038500.0015573850
2008-07-1837300.0038450.0037300.0038450.0013490450
2008-07-1736500.0037300.0036500.0037300.0011402300
2008-07-1635500.0035900.0035000.0035000.0011389400
2008-07-1535900.0036000.0035800.0035800.009323400
2008-07-1436000.0036300.0035800.0035800.0018650900
2008-07-1137450.0037600.0036000.0036800.00602217800
2008-07-1037000.0038000.0037000.0037500.00361348100
2008-07-0937800.0038100.0037800.0037800.006227600
2008-07-0838600.0038600.0038600.0038600.00138600
2008-07-0739400.0039600.0039000.0039000.006236500
2008-07-0438700.0039000.0038700.0039000.007272650
2008-07-0337600.0037900.0037500.0037500.0017640500
2008-07-0238800.0038800.0038300.0038300.0012463500
2008-07-0138650.0038650.0038500.0038500.00277150
2008-06-3039550.0039550.0038550.0038650.00602340900
2008-06-2740150.0040150.0038950.0039400.00351380300
2008-06-2639000.0040000.0039000.0039900.0013516750
2008-06-2538600.0038700.0038600.0038700.008309400
2008-06-2438500.0038500.0038500.0038500.00277000
2008-06-2338800.0039200.0038300.0038400.0017662700
2008-06-2039800.0039800.0038600.0038600.00481892600
2008-06-1940000.0040000.0039700.0039800.0018717700
2008-06-1841050.0041200.0040500.0040500.004163550
2008-06-1741900.0041900.0040000.0040950.00632602650
2008-06-1640050.0040200.0039500.0039500.0022877600
2008-06-1340000.0041400.0039400.0039600.00883553700
2008-06-1239800.0039800.0038500.0038500.0022852800
2008-06-1140700.0040700.0039000.0039400.0013513100
2008-06-1040500.0040900.0040500.0040900.0013526900
2008-06-0940500.0040500.0040000.0040000.00321291000
2008-06-0640550.0041400.0040550.0041400.0017692000
2008-06-0541250.0041350.0041250.0041350.0010412950
2008-06-0440900.0040900.0040000.0040900.00271101250
2008-06-0340500.0040800.0039600.0040800.0019767400
2008-06-0239950.0040900.0039900.0040500.00351408500
2008-05-3038200.0038750.0038100.0038750.0012459350
2008-05-2938050.0038050.0038000.0038050.006228150
2008-05-2838250.0038250.0037900.0038000.0020762300
2008-05-2738800.0039300.0038250.0038250.0015577900
2008-05-2638600.0039500.0038500.0039000.00291128300
2008-05-2339400.0039800.0039000.0039000.00451763800
2008-05-2240100.0040500.0039500.0039500.00261042250
2008-05-2140000.0040800.0040000.0040250.00401612900
2008-05-2040000.0040800.0039800.0040800.0022887050
2008-05-1939200.0039600.0039000.0039000.0020784300
2008-05-1640200.0040250.0038700.0038800.00291149650
2008-05-1540250.0041500.0040200.0040200.0023931900
2008-05-1441000.0041800.0040200.0040200.0010409400
2008-05-1340100.0040900.0038800.0039800.00341353100
2008-05-1239600.0040100.0039600.0040100.0019755800
2008-05-0941000.0042500.0040000.0040000.0016660500
2008-05-0838900.0041000.0038900.0041000.0011433700
2008-05-0738000.0038100.0037900.0038000.0022836050
2008-05-0238950.0038950.0038000.0038050.0010382750
2008-05-0138000.0038900.0038000.0038900.0015576400
2008-04-3037300.0037800.0036100.0037800.0014514700
2008-04-2837000.0037100.0037000.0037100.00274100
2008-04-2535800.0038000.0035800.0037500.00642340400
2008-04-2437500.0037500.0037400.0037400.004149700
2008-04-2336500.0037800.0036500.0036700.0019696900
2008-04-2238000.0038000.0037750.0037750.0012453750
2008-04-2139000.0039000.0038450.0038450.00277450
2008-04-1837800.0037800.0037700.0037700.003113300
2008-04-1736100.0037800.0036100.0037700.0014516850
2008-04-1635900.0036500.0035600.0035650.009322750
2008-04-1536500.0036500.0036500.0036500.0010365000
2008-04-1436100.0036100.0036100.0036100.00136100
2008-04-1136100.0037000.0036100.0036100.009327050
2008-04-1036100.0036900.0036100.0036200.009326000
2008-04-0938000.0038000.0038000.0038000.003114000
2008-04-0837900.0038000.0037900.0038000.008303600
2008-04-0700
2008-04-0437500.0037900.0037500.0037900.00275400
2008-04-0300
2008-04-0237800.0037900.0037800.0037900.00275700
2008-04-0137600.0037600.0035200.0036600.0018658400
2008-03-3137600.0038000.0037600.0038000.009341200
2008-03-2837000.0038000.0037000.0038000.003112100
2008-03-2738000.0038000.0037850.0038000.006227750
2008-03-2639000.0039000.0038800.0038800.009350800
2008-03-2538500.0040000.0038500.0040000.008314300
2008-03-2437200.0038500.0036400.0038500.006223700
2008-03-2137500.0038000.0036000.0038000.0012445900
2008-03-1936450.0037450.0036450.0037450.003110750
2008-03-1835800.0036400.0034200.0035800.0011383400
2008-03-1734600.0036200.0034200.0036200.007243400
2008-03-1435000.0035500.0034600.0035500.00291020100
2008-03-1335200.0035200.0035100.0035200.006211100
2008-03-1235150.0035500.0034600.0035500.00391365650
2008-03-1136500.0036500.0034100.0034100.00521844350
2008-03-1038500.0039000.0036100.0036100.00411556500
2008-03-0741000.0041000.0038700.0038800.0017681450
2008-03-0640750.0041000.0040300.0041000.009368050
2008-03-0539800.0041400.0039800.0040350.009363300
2008-03-0439500.0039900.0038800.0039900.0014550800
2008-03-0338500.0039650.0038000.0039650.0017653350
2008-02-2940250.0040250.0039500.0039700.0013514550
2008-02-2840900.0040900.0039600.0039700.00261034900
2008-02-2740100.0040500.0039650.0039650.00261042200
2008-02-2640000.0040050.0040000.0040050.003120050
2008-02-2540000.0040000.0039200.0039200.008317600
2008-02-2239100.0039100.0039000.0039000.0012468400
2008-02-2139000.0039000.0038500.0039000.0013505700
2008-02-2039500.0039500.0039100.0039100.005195950
2008-02-1940500.0040500.0039000.0039000.008322500
2008-02-1841500.0041500.0039700.0040500.00281132700
2008-02-1539350.0040700.0039350.0040700.004161450
2008-02-1439750.0039750.0039750.0039750.0015596250

   ※ 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