[2462 東証1部] ジェイコムHD 日足 時系列データ (2010年)

[2462 東証1部] ジェイコムHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-12-3096400.0097700.0095400.0097400.00848145300
2010-12-2994100.0096700.0094100.0096400.001019634000
2010-12-2895000.0095000.0094400.0094700.00262464000
2010-12-2793800.0095000.0093800.0094700.00272552500
2010-12-2494000.0094300.0093500.0093800.00373470800
2010-12-2294800.0094800.0094000.0094200.00262450000
2010-12-2194800.0094800.0094100.0094800.00423970000
2010-12-2094200.0094900.0094100.0094800.00504718800
2010-12-1795100.0095100.0094400.0094400.00464353300
2010-12-1695200.0095300.0095100.0095100.00343237000
2010-12-1594700.0095200.0094300.0095200.00868149300
2010-12-1492900.0094000.0092900.0094000.00666161800
2010-12-1392600.0093000.0091800.0093000.00383517700
2010-12-1091700.0092400.0091100.0091600.00645869500
2010-12-0993400.0093400.0092000.0092200.00393600700
2010-12-0892200.0093300.0092200.0093100.00595477700
2010-12-0791600.0092400.0091600.0092200.00322941700
2010-12-0692400.0093300.0091900.0092400.00817506200
2010-12-0392500.0093000.0092100.0092400.00635827700
2010-12-0291900.0093300.0091800.0092500.001059721200
2010-12-0192900.0092900.0091000.0091900.00464221400
2010-11-3092100.0092200.0091600.0092200.00413771400
2010-11-2991600.0092500.0091600.0092200.00373416400
2010-11-2691000.0092600.0090500.0092600.00908226000
2010-11-2594300.0095100.0093900.0094500.0011610959000
2010-11-2491500.0095600.0091100.0095600.00989149000
2010-11-2292000.0093000.0092000.0093000.00494536500
2010-11-1993500.0093800.0092300.0092300.00494549700
2010-11-1892100.0093400.0092100.0093400.00464273200
2010-11-1792500.0092900.0092200.0092900.00201849300
2010-11-1693300.0093700.0092500.0092500.00868005500
2010-11-1592000.0093400.0092000.0093300.00867996900
2010-11-1291500.0092000.0091000.0092000.00645862900
2010-11-1191300.0091500.0090500.0091000.00312824400
2010-11-1090900.0091400.0090800.0091000.00211912600
2010-11-0990800.0090900.0089900.0090900.00403626700
2010-11-0890600.0090800.0090100.0090800.00242170700
2010-11-0589900.0091700.0089900.0091600.00595365800
2010-11-0489800.0090500.0089400.0090000.00534774000
2010-11-0290200.0090200.0089000.0089200.00232054400
2010-11-0189300.0090200.0088500.0088700.00191691900
2010-10-2990000.0091500.0088000.0090000.00363213500
2010-10-2888500.0091800.0088100.0091800.00817298800
2010-10-2787700.0088800.0087700.0088800.00504414500
2010-10-2687500.0087800.0087300.0087800.00312714300
2010-10-2586200.0087400.0086200.0086900.00231999600
2010-10-2286500.0086900.0086300.0086300.00131126200
2010-10-2186400.0086400.0086100.0086400.005431600
2010-10-2086500.0087500.0086100.0086400.00262249200
2010-10-1986300.0087000.0086300.0086800.00121040200
2010-10-1886500.0086600.0086200.0086600.009777700
2010-10-1587300.0087300.0086600.0086600.00121042700
2010-10-1486900.0087700.0086900.0087000.00141218900
2010-10-1386800.0086900.0086700.0086800.00181562200
2010-10-1287000.0087700.0087000.0087100.00373228500
2010-10-0888700.0088800.0088000.0088500.00232033300
2010-10-0787800.0088900.0087700.0088600.00141238300
2010-10-0687700.0088800.0087500.0087700.00312729800
2010-10-0585500.0087300.0085500.0087300.00383274600
2010-10-0486500.0086900.0085800.0086500.00423619900
2010-10-0187600.0088600.0085700.0086800.00726299900
2010-09-3089400.0091200.0089100.0089100.00807211200
2010-09-2986700.0089800.0086700.0089500.00786911600
2010-09-2885500.0088200.0085500.0088200.00847262300
2010-09-2785900.0085900.0085000.0085400.00231964900
2010-09-2485400.0085500.0084200.0084800.00302547100
2010-09-2284500.0085200.0084500.0084900.00191609100
2010-09-2184100.0084800.0084100.0084800.00161352900
2010-09-1784700.0084700.0084100.0084100.0010843500
2010-09-1683600.0084300.0083600.0084300.00171427900
2010-09-1583400.0084400.0083400.0083500.00322682300
2010-09-1483500.0084000.0083500.0083700.008670000
2010-09-1385100.0085200.0083800.0084000.00181520400
2010-09-1085700.0085700.0084200.0084800.00292476700
2010-09-0984000.0084800.0084000.0084800.009761200
2010-09-0884500.0084500.0083600.0083900.0011923200
2010-09-0783900.0084300.0083600.0083800.00171426400
2010-09-0684600.0084800.0083800.0083900.00151260500
2010-09-0383700.0084800.0083700.0084600.00141176300
2010-09-0284500.0085000.0084000.0084000.00292449900
2010-09-0184300.0084300.0083000.0083100.00242007000
2010-08-3183700.0083900.0083500.0083500.00141171900
2010-08-3084800.0085000.0083600.0084400.00484064400
2010-08-2783600.0083600.0083300.0083600.009751500
2010-08-2683000.0083800.0082300.0083800.00211751300
2010-08-2582200.0083000.0082000.0082000.00191561600
2010-08-2483300.0083300.0082100.0083000.00141159800
2010-08-2382500.0082600.0082200.0082200.00131072600
2010-08-2083600.0083600.0083600.0083600.00183600
2010-08-1982000.0083800.0082000.0082700.00171405800
2010-08-1882300.0083900.0082000.0082000.00252068900
2010-08-1782000.0082600.0081500.0082600.00332700500
2010-08-1682000.0082200.0081600.0082200.00241967900
2010-08-1383500.0083500.0081500.0082100.00403291900
2010-08-1284200.0084300.0083200.0083500.00342848100
2010-08-1185000.0085000.0084400.0084400.00151268800
2010-08-1085600.0085600.0085000.0085500.00141195800
2010-08-0984400.0085900.0084400.0085900.0011935700
2010-08-0685000.0085600.0085000.0085600.009766700
2010-08-0585000.0085800.0084600.0084900.00161358400
2010-08-0486000.0086000.0084900.0084900.00221873800
2010-08-0386900.0086900.0086300.0086300.0010867600
2010-08-0285000.0086600.0085000.0086600.00322747200
2010-07-3085000.0085200.0084000.0084800.00484066800
2010-07-2985600.0085700.0085300.0085300.00242050000
2010-07-2885200.0085700.0085200.0085700.00201709500
2010-07-2785000.0085400.0084900.0085000.00252125700
2010-07-2685500.0085900.0084000.0084500.00786611800
2010-07-2386000.0086000.0084700.0085400.00605106200
2010-07-2285500.0086000.0085500.0085700.00201713700
2010-07-2187200.0087200.0085500.0085500.00373188000
2010-07-2088300.0088300.0086100.0086400.00332878100
2010-07-1687600.0087600.0086100.0086800.00403474800
2010-07-1588100.0088200.0087600.0087900.00342996600
2010-07-1488000.0088600.0087000.0088100.00736396100
2010-07-1389200.0089900.0088400.0088900.00221961000
2010-07-1290000.0090500.0088900.0089000.00454037200
2010-07-0989000.0089300.0088600.0088700.00403557900
2010-07-0888200.0089100.0087700.0088500.00665828800
2010-07-0787600.0088900.0086900.0087500.00514474600
2010-07-0687800.0089100.0087100.0088300.00262285800
2010-07-0587400.0087800.0086500.0087800.00221925700
2010-07-0286300.0087400.0086000.0087400.00201727900
2010-07-0186100.0086500.0085700.0086200.00403440100
2010-06-3086000.0086300.0085800.0086100.00443783800
2010-06-2987300.0087300.0086000.0087100.00524508200
2010-06-2886200.0087400.0085900.0086000.00252156500
2010-06-2587600.0087600.0085500.0086000.00534581000
2010-06-2486400.0088400.0086400.0088200.00221925500
2010-06-2388800.0088800.0086500.0086700.00514464700
2010-06-2289500.0089500.0088100.0088300.00534694900
2010-06-2189000.0090100.0089000.0089600.00232061700
2010-06-1890300.0091000.0088500.0089500.00696181900
2010-06-1791300.0091300.0090600.0090900.00413733400
2010-06-1691300.0093500.0090500.0091300.001089891900
2010-06-1591000.0091200.0090400.0090700.00403629800
2010-06-1490100.0091200.0090100.0090900.00736636700
2010-06-1191500.0091500.0088800.0089800.001019108000
2010-06-1090000.0090300.0088400.0089100.00343023300
2010-06-0989200.0089900.0088500.0088800.00756653400
2010-06-0888700.0089400.0088500.0089200.00554884200
2010-06-0790200.0090200.0088900.0088900.00524648200
2010-06-0491600.0091600.0090100.0090100.00474272300
2010-06-0391200.0092000.0091100.0091400.00433934300
2010-06-0290400.0092000.0090000.0091100.00696281100
2010-06-0192100.0092100.0090300.0091300.00514663300
2010-05-3192000.0092500.0088600.0092000.0013111898600
2010-05-2892000.0092600.0090500.0092200.0017215775400
2010-05-2791600.0092800.0088500.0090200.0024422142700
2010-05-2695100.0096000.0093200.0095100.0023422167200
2010-05-2599700.0099700.0095000.0095200.0025924993400
2010-05-2497500.00102000.0097500.0099600.0019619486600
2010-05-2196300.0097800.0093000.0097800.0019718839900
2010-05-2096500.0099600.0096500.0099300.0011411222300
2010-05-1999900.00100400.0092900.0099500.0026025486100
2010-05-18105300.00105300.00100900.00101200.0022623282400
2010-05-17105500.00107700.00105500.00105800.00798402100
2010-05-14104900.00107900.00104000.00106600.0012813535400
2010-05-13107300.00110200.00106000.00106000.0013414458200
2010-05-12108100.00109000.00106000.00107400.009410149500
2010-05-11110500.00112000.00107500.00108100.0022925142900
2010-05-10105100.00111900.00102000.00107500.0029231448900
2010-05-07108600.00114600.00102500.00110400.0043347150100
2010-05-06112100.00117000.00111500.00114600.0039044201100
2010-04-30109100.00112600.00109100.00112600.0032235745600
2010-04-28106000.00108800.00105000.00108800.0024025658200
2010-04-27105000.00106900.00104900.00106900.0017118054200
2010-04-26102900.00104500.00102900.00104500.0013113572800
2010-04-23101700.00102500.00101400.00102100.00858647200
2010-04-22101700.00102300.00101700.00101700.00484888900
2010-04-21102000.00102400.00101600.00101700.00656619900
2010-04-20100800.00101900.00100600.00101800.00676784900
2010-04-19100000.00100900.0099500.00100600.0015415417500
2010-04-16102100.00102800.00100900.00101200.0012712958900
2010-04-15100000.00102000.00100000.00102000.00717192800
2010-04-1499900.00101000.0099600.00100000.0011211242100
2010-04-13100000.00100700.0099500.0099700.0014714690700
2010-04-1297500.0099600.0097500.0099500.0017517214500
2010-04-0997300.0097400.0095800.0097300.00878407300
2010-04-0897300.0097700.0097200.0097300.00494770600
2010-04-0797600.0097900.0097000.0097300.00636138600
2010-04-0697700.0097800.0097000.0097300.00626025000
2010-04-0595900.0096900.0095900.0096900.00928861700
2010-04-0295000.0095600.0094700.0095500.0011711128900
2010-04-0195000.0096100.0094800.0095500.0010510012300
2010-03-3195100.0096000.0094000.0095100.0026825419000
2010-03-3095000.0096300.0094100.0095200.0021920883800
2010-03-2992800.0094000.0092800.0094000.00676255400
2010-03-2692000.0092500.0091800.0091900.00474327600
2010-03-2596000.0096100.0091200.0091900.0018717337000
2010-03-2492800.0095800.0092800.0095000.001019526000
2010-03-2393900.0094400.0092300.0092700.00393635500
2010-03-1993000.0093300.0093000.0093100.00555121700
2010-03-1892000.0093000.0092000.0092900.00878049100
2010-03-1791500.0092000.0091400.0092000.00464210500
2010-03-1692300.0092300.0091400.0091600.00555054700
2010-03-1590500.0091500.0090500.0091500.00605462000
2010-03-1290200.0091000.0090200.0090500.00686147400
2010-03-1191000.0091000.0090500.0090600.00423807600
2010-03-1090500.0091000.0090400.0090700.00534805800
2010-03-0990900.0091000.0090600.0090700.00605445500
2010-03-0891000.0091000.0090200.0090300.00958631100
2010-03-0590000.0090400.0090000.0090000.00343063200
2010-03-0490000.0090400.0089500.0089500.00625582000
2010-03-0390000.0090600.0090000.0090600.00474244800
2010-03-0291000.0091000.0090200.0090300.00494429600
2010-03-0190000.0090900.0089700.0090600.00696239700
2010-02-2689100.0090000.0089100.0090000.00443949000
2010-02-2589600.0089900.0089200.0089900.00534750200
2010-02-2489800.0089800.0089200.0089600.00252233800
2010-02-2389800.0090200.0089400.0089800.00645735700
2010-02-2290500.0090500.0089700.0089800.001099817100
2010-02-1989600.0090800.0089200.0090100.0021919683400
2010-02-1889000.0089700.0088800.0089500.0016214462400
2010-02-1788300.0090000.0088100.0089900.0077769286200
2010-02-1694500.0094500.0088200.0089700.002401218763300
2010-02-1587300.0088500.0086800.0087000.00342971300
2010-02-1288000.0088700.0087200.0087500.00685989300
2010-02-1089500.0089700.0087400.0087900.00988698800
2010-02-0986500.0087500.0085500.0087000.00917884700
2010-02-0886500.0086500.0085800.0086000.00312669800
2010-02-0587700.0087800.0085300.0086500.00574911400
2010-02-0487300.0088100.0087100.0087200.00232015400
2010-02-0389000.0089000.0086700.0087400.00403511200
2010-02-0285600.0086500.0085600.0086000.00201722600
2010-02-0187000.0087200.0085500.0085500.00534587900
2010-01-2986500.0086600.0086200.0086500.00272333100
2010-01-2888200.0088200.0086500.0086600.00564866700
2010-01-2786200.0087600.0086100.0087400.00756517900
2010-01-2690000.0091000.0086000.0086700.0038934511500
2010-01-2587100.0087300.0085500.0085500.001018766000
2010-01-2287200.0087900.0087000.0087200.00776710300
2010-01-2187800.0088000.0087100.0087500.00554810900
2010-01-2087500.0088900.0087500.0088000.00484226400
2010-01-1987200.0087600.0087200.0087200.00453929300
2010-01-1888800.0088800.0087500.0088100.00585115700
2010-01-1589300.0089300.0088800.0088800.00403563800
2010-01-1490000.0090000.0089000.0089300.00252238400
2010-01-1389800.0090300.0088400.0089600.00605354700
2010-01-1289600.0091300.0089500.0091300.00363249800
2010-01-0891700.0091700.0089000.0089600.00726499300
2010-01-0790400.0093600.0090400.0091700.0011510535400
2010-01-0689500.0092000.0088700.0089100.0021519276500
2010-01-0586200.0086600.0085400.0085500.00332834000
2010-01-0486200.0087900.0084800.0086200.00453882200

   ※ 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