[2462 東証1部] ジェイコム 日足 時系列データ (2008年)

[2462 東証1部] ジェイコム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-30104800.00105000.00103600.00105000.00565866700
2008-12-29101800.00105000.00101800.00104800.00424351100
2008-12-26102000.00102000.00100100.00101500.00141418300
2008-12-25102900.00102900.00101000.00101000.008814700
2008-12-24103000.00103000.00100000.00100900.00636350200
2008-12-22102400.00103500.00102400.00103300.00131336100
2008-12-19104800.00104800.00102300.00103500.00191960200
2008-12-18105000.00105000.00102000.00104800.00444561800
2008-12-17105000.00105000.00102200.00104000.00444589000
2008-12-16105000.00105000.00103200.00104900.00383984200
2008-12-15104900.00105000.00102300.00104000.00394078000
2008-12-12104600.00105000.0097500.00101500.0012212503900
2008-12-11105500.00106000.00102300.00104500.00626503200
2008-12-10100700.00104700.00100700.00104700.00333408200
2008-12-09104900.00106100.00100900.00100900.00656751200
2008-12-08100200.00104900.0098300.00104900.00585878400
2008-12-05101000.00101000.0096900.00100200.00838248000
2008-12-04105000.00105100.00102200.00102600.00626409800
2008-12-03105300.00109300.00105000.00107800.00596243800
2008-12-02110000.00110000.00105100.00110000.00889508800
2008-12-01117000.00117100.00113900.00113900.00536121800
2008-11-28117000.00119100.00117000.00119000.00333888700
2008-11-27118600.00119500.00118000.00118100.00303550900
2008-11-26120600.00122600.00118800.00120600.00202415800
2008-11-25123900.00123900.00121100.00122600.00313797700
2008-11-21116700.00120700.00116700.00120600.00556492000
2008-11-20123900.00124000.00118400.00120700.00354247800
2008-11-19125000.00125000.00121200.00124800.00536577200
2008-11-18125000.00125000.00122500.00124100.0014918539900
2008-11-17124500.00125000.00119000.00124800.0017321453100
2008-11-14130000.00134000.00125100.00126500.0020226047600
2008-11-13120000.00130000.00115000.00129700.0025131269600
2008-11-12141000.00141000.00125000.00129000.0063082383000
2008-11-11152300.00152500.00147100.00150000.0011016603600
2008-11-10150300.00152800.00146600.00151200.009213831200
2008-11-07147900.00152000.00142400.00148600.0017325649900
2008-11-06140000.00150900.00138000.00147900.0019828543600
2008-11-05151900.00154500.00144000.00144000.0019228999800
2008-11-04136000.00142500.00131000.00141900.0024934262400
2008-10-31121500.00127600.00112800.00124000.0030837300300
2008-10-30109200.00121500.00109200.00121500.0025630066200
2008-10-29107300.00109300.00103100.00109200.0031133562200
2008-10-28101100.00101500.0096500.0099300.0016816666400
2008-10-27101200.00103200.0098000.00101100.0032532863100
2008-10-24108000.00110000.00101500.00105200.0039642217100
2008-10-23103700.00107300.0094000.00107300.0064565792400
2008-10-2292500.00101500.0091800.00101500.0021621259400
2008-10-2187500.0091500.0086500.0091500.0034730656200
2008-10-2082500.0082500.0079000.0081500.0062950824700
2008-10-1773200.0074100.0072000.0073000.001168466700
2008-10-1670800.0074900.0070200.0071200.0017712686500
2008-10-1580900.0081500.0068900.0079600.0045334340400
2008-10-1471900.0071900.0071900.0071900.00896399100
2008-10-1066900.0066900.0066900.0066900.001389232200
2008-10-0973900.0077000.0071000.0076900.001168488000
2008-10-0800
2008-10-07101000.00101400.00101000.00101000.0015015151700
2008-10-06132800.00134900.00120000.00121000.00577216000
2008-10-03133000.00133000.00130000.00130800.00334325400
2008-10-02133000.00134800.00132400.00134800.00354680900
2008-10-01137000.00137000.00133000.00133800.009312486000
2008-09-30141800.00141800.00137500.00139000.00202789500
2008-09-29140000.00141800.00138200.00141800.00152111900
2008-09-26143400.00144900.00140000.00140000.00415829000
2008-09-25145000.00145000.00140000.00143400.00263733100
2008-09-24144700.00145000.00144000.00145000.00294200500
2008-09-22145000.00145100.00144200.00144700.00628985300
2008-09-19144700.00145200.00144200.00145000.00618844300
2008-09-18143600.00145000.00141600.00142700.00588326700
2008-09-17144900.00144900.00136100.00142100.00395500000
2008-09-16132900.00144900.00132900.00144800.00648894600
2008-09-12144700.00144900.00141000.00144900.00365195500
2008-09-11143300.00144600.00141500.00143700.00213013800
2008-09-10143400.00143400.00141000.00143000.00162280800
2008-09-09145000.00145000.00141200.00141400.00131852100
2008-09-08140000.00144800.00140000.00143700.007610761100
2008-09-05137100.00140500.00133000.00140400.00364972500
2008-09-04142000.00142000.00140800.00141100.00365092700
2008-09-03140300.00141500.00139000.00141500.00405619700
2008-09-02142800.00142900.00138900.00138900.00496916400
2008-09-01148600.00148600.00140000.00142500.0030544451300
2008-08-29148000.00148100.00146000.00147200.00426173500
2008-08-28145000.00147900.00144700.00146100.00598604500
2008-08-27145400.00145400.00143000.00144800.00436183500
2008-08-26145000.00145000.00141100.00143400.00557880600
2008-08-25145100.00146500.00144200.00145500.00395670000
2008-08-22147000.00147000.00135000.00140000.0015322059400
2008-08-21148700.00148700.00145600.00146600.00273968200
2008-08-20145500.00147500.00144100.00147300.00314521000
2008-08-19145100.00147900.00145000.00145000.008612543500
2008-08-18149400.00149400.00144000.00145000.0010215000500
2008-08-15150000.00150000.00144500.00146200.0015022079800
2008-08-14155100.00156000.00149000.00150000.0012919479400
2008-08-13165000.00165000.00156000.00158000.0012920590800
2008-08-12178500.00178500.00166100.00169400.0018631858100
2008-08-11180000.00180000.00178100.00179000.00305371000
2008-08-08178300.00182200.00177600.00177700.0010218270900
2008-08-07178000.00178000.00173300.00177800.007012335800
2008-08-06182900.00182900.00178000.00178100.006912443400
2008-08-05185000.00185000.00178400.00178400.0010318693900
2008-08-04176000.00188000.00176000.00185000.0027550159000
2008-08-01174000.00184000.00174000.00182000.00923167511100
2008-07-31163000.00174000.00155100.00172500.0025041804300
2008-07-30148900.00166900.00147000.00160000.0026942574600
2008-07-29146100.00147800.00142000.00147000.0028641294600
2008-07-28154000.00158000.00148000.00150300.0019930422400
2008-07-25157000.00157400.00155100.00155100.00355475700
2008-07-24160000.00161000.00157000.00157000.006911020100
2008-07-23155700.00159000.00152000.00159000.008413153900
2008-07-22154900.00161000.00154000.00156000.0014823428400
2008-07-18151000.00154000.00148000.00154000.008713106000
2008-07-17155000.00156000.00148000.00154000.00659844000
2008-07-16159000.00159000.00150000.00156000.008312740000
2008-07-15158000.00160000.00157000.00160000.00457136000
2008-07-14160000.00162000.00157000.00157000.0010316433000
2008-07-11168000.00168000.00160000.00165000.006811197000
2008-07-10170000.00170000.00165000.00169000.00366026000
2008-07-09174000.00176000.00171000.00171000.00396773000
2008-07-08173000.00174000.00173000.00174000.00284854000
2008-07-07177000.00177000.00173000.00174000.00518899000
2008-07-04181000.00181000.00173000.00178000.0011019549000
2008-07-03181000.00183000.00174000.00178000.0018432534000
2008-07-02186000.00205000.00178000.00185000.001105213712000
2008-07-01175000.00185000.00175000.00182000.00488622000
2008-06-30171000.00173000.00171000.00172000.00233955000
2008-06-27175000.00175000.00172000.00173000.00234005000
2008-06-26176000.00179000.00176000.00177000.00142485000
2008-06-25177000.00180000.00174000.00175000.00284950000
2008-06-24182000.00182000.00178000.00179000.00213787000
2008-06-23184000.00184000.00182000.00182000.00173113000
2008-06-20190000.00190000.00183000.00187000.00264820000
2008-06-19187000.00191000.00185000.00189000.00315843000
2008-06-18186000.00189000.00186000.00186000.00193559000
2008-06-17188000.00188000.00187000.00187000.0081501000
2008-06-16194000.00194000.00190000.00191000.00193659000
2008-06-13187000.00187000.00184000.00185000.00275016000
2008-06-12183000.00185000.00183000.00184000.00539740000
2008-06-11184000.00185000.00184000.00184000.00152763000
2008-06-10187000.00187000.00184000.00187000.00203711000
2008-06-09184000.00188000.00184000.00186000.00254636000
2008-06-06182000.00187000.00182000.00187000.00468450000
2008-06-05182000.00182000.00177000.00180000.00458086000
2008-06-04183000.00183000.00182000.00182000.00193469000
2008-06-03187000.00187000.00183000.00183000.00193511000
2008-06-02185000.00186000.00185000.00185000.00213888000
2008-05-30185000.00186000.00185000.00185000.00224073000
2008-05-29187000.00187000.00185000.00185000.00203728000
2008-05-28189000.00190000.00186000.00186000.00101883000
2008-05-27190000.00191000.00186000.00189000.00275107000
2008-05-26191000.00194000.00191000.00192000.00366922000
2008-05-23189000.00192000.00189000.00190000.00346472000
2008-05-22188000.00192000.00188000.00192000.00203798000
2008-05-21193000.00193000.00187000.00190000.00499344000
2008-05-20192000.00199000.00192000.00196000.008717045000
2008-05-19192000.00193000.00191000.00191000.00152877000
2008-05-16190000.00193000.00190000.00192000.00244589000
2008-05-15191000.00192000.00189000.00190000.00346490000
2008-05-14190000.00193000.00188000.00191000.00478967000
2008-05-13187000.00190000.00187000.00187000.00152823000
2008-05-12187000.00189000.00186000.00189000.00203738000
2008-05-09190000.00190000.00187000.00187000.00173205000
2008-05-08185000.00190000.00185000.00189000.00427876000
2008-05-07187000.00192000.00182000.00185000.006812854000
2008-05-02190000.00195000.00186000.00187000.009117097000
2008-05-01194000.00197000.00190000.00190000.005811263000
2008-04-30189000.00193000.00188000.00192000.006111612000
2008-04-28182000.00190000.00182000.00187000.0010018603000
2008-04-25182000.00182000.00180000.00182000.00254519000
2008-04-24180000.00180000.00179000.00180000.00132334000
2008-04-23179000.00180000.00179000.00180000.00111975000
2008-04-22180000.00180000.00178000.00179000.00244308000
2008-04-21179000.00180000.00179000.00180000.00244314000
2008-04-18181000.00181000.00178000.00178000.00111977000
2008-04-17178000.00182000.00178000.00178000.00254498000
2008-04-16178000.00181000.00178000.00178000.00142499000
2008-04-15175000.00178000.00175000.00177000.00254416000
2008-04-14179000.00179000.00175000.00177000.00213718000
2008-04-11180000.00180000.00179000.00179000.00315557000
2008-04-10180000.00180000.00179000.00179000.00111978000
2008-04-09184000.00186000.00180000.00180000.00264735000
2008-04-08188000.00188000.00183000.00187000.00193517000
2008-04-07189000.00189000.00185000.00188000.00244496000
2008-04-04181000.00186000.00176000.00186000.00468396000
2008-04-03191000.00191000.00184000.00189000.00478839000
2008-04-02195000.00199000.00194000.00194000.00397628000
2008-04-01201000.00201000.00195000.00197000.00479289000
2008-03-31190000.00202000.00190000.00198000.0010019922000
2008-03-28183000.00190000.00183000.00190000.00458384000
2008-03-27183000.00183000.00180000.00183000.00244369000
2008-03-26182000.00182000.00180000.00180000.00244350000
2008-03-25180000.00185000.00180000.00185000.00559991000
2008-03-24172000.00179000.00172000.00179000.00437505000
2008-03-21176000.00176000.00168000.00171000.00396692000
2008-03-19175000.00176000.00167000.00170000.006110420000
2008-03-18172000.00176000.00170000.00170000.00478111000
2008-03-17188000.00188000.00171000.00172000.00478337000
2008-03-14198000.00198000.00189000.00190000.00346660000
2008-03-13189000.00192000.00188000.00192000.00366834000
2008-03-12196000.00196000.00190000.00190000.00285422000
2008-03-11191000.00194000.00190000.00194000.00224220000
2008-03-10197000.00197000.00193000.00195000.00569112040000
2008-03-07198000.00199000.00198000.00198000.0081586000
2008-03-06200000.00203000.00200000.00201000.00275432000
2008-03-05200000.00200000.00199000.00199000.00224391000
2008-03-04202000.00202000.00200000.00200000.00183617000
2008-03-03203000.00203000.00201000.00202000.00295860000
2008-02-29207000.00207000.00203000.00203000.00183677000
2008-02-28204000.00208000.00203000.00208000.00326590000
2008-02-27209000.00209000.00204000.00204000.00102064000
2008-02-26208000.00208000.00205000.00205000.00387844000
2008-02-25205000.00205000.00201000.00203000.00275496000
2008-02-22202000.00203000.00201000.00203000.00244853000
2008-02-21204000.00204000.00203000.00204000.00244885000
2008-02-20204000.00204000.00201000.00203000.00316278000
2008-02-19205000.00205000.00203000.00204000.00285719000
2008-02-18206000.00206000.00203000.00204000.005010226000
2008-02-15208000.00208000.00198000.00205000.009719637000
2008-02-14205000.00207000.00196000.00204000.006112327000
2008-02-13202000.00206000.00200000.00203000.0010020226000
2008-02-12207000.00207000.00203000.00205000.00346963000
2008-02-08209000.00210000.00207000.00208000.00285842000
2008-02-07209000.00210000.00206000.00209000.00438941000
2008-02-06210000.00213000.00206000.00211000.005511589000
2008-02-05214000.00217000.00214000.00217000.0012126014000
2008-02-04221000.00221000.00215000.00215000.005511910000
2008-02-01214000.00215000.00210000.00211000.007014881000
2008-01-31208000.00213000.00204000.00210000.0011323608000
2008-01-30228000.00229000.00207000.00207000.0012527116000
2008-01-29230000.00232000.00226000.00230000.005412341000
2008-01-28226000.00230000.00226000.00230000.006514859000
2008-01-25230000.00232000.00227000.00230000.006314485000
2008-01-24210000.00222000.00210000.00222000.0017237327000
2008-01-23214000.00220000.00196000.00203000.0011423517000
2008-01-22231000.00231000.00205000.00210000.0018440885000
2008-01-21230000.00234000.00230000.00234000.008519727000
2008-01-18230000.00235000.00230000.00235000.0010825058000
2008-01-17232000.00235000.00230000.00231000.006615306000
2008-01-16230000.00232000.00230000.00230000.0021950450000
2008-01-15240000.00246000.00230000.00235000.0027164686000
2008-01-11229000.00241000.00226000.00237000.0033578442000
2008-01-10227000.00227000.00223000.00225000.00306757000
2008-01-09220000.00225000.00215000.00225000.009521024000
2008-01-08222000.00223000.00220000.00221000.0013429568000
2008-01-07221000.00229000.00213000.00228000.0010723986000
2008-01-04220000.00225000.00220000.00222000.00224873000

   ※ 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