[2462 東証1部] ジェイコムホールディングス 日足 時系列データ (2013年)

[2462 東証1部] ジェイコムホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30787.00795.00783.00793.002120016754300
2013-12-27778.00783.00772.00781.003090024050700
2013-12-26765.00774.00763.00773.002690020649900
2013-12-25760.00760.00744.00755.005340040179300
2013-12-24757.00757.00752.00754.003180024003700
2013-12-20756.00758.00752.00753.002260017059400
2013-12-19756.00758.00752.00754.002110015937600
2013-12-18759.00759.00754.00754.001960014826400
2013-12-17754.00762.00754.00757.001620012258900
2013-12-16764.00766.00752.00754.003580027232200
2013-12-13764.00766.00759.00763.003290025096100
2013-12-12773.00773.00766.00766.002550019635300
2013-12-11778.00779.00772.00773.001840014259000
2013-12-10779.00780.00775.00778.002530019673300
2013-12-09788.00788.00776.00779.001820014212300
2013-12-06781.00783.00776.00778.002030015835400
2013-12-05786.00788.00782.00782.001580012404700
2013-12-04790.00791.00785.00785.001750013806100
2013-12-03792.00795.00791.00793.002110016713300
2013-12-02792.00795.00791.00792.001770014037000
2013-11-29790.00794.00788.00792.001310010344900
2013-11-28790.00792.00785.00790.002660021013300
2013-11-27790.00795.00789.00791.004940039073500
2013-11-26808.00811.00801.00801.008970072317800
2013-11-25809.00812.00808.00810.002060016682500
2013-11-22820.00820.00807.00812.003600029292900
2013-11-21811.00815.00811.00815.00109008862600
2013-11-20814.00814.00810.00813.001690013724100
2013-11-19819.00819.00810.00814.0075006110300
2013-11-18814.00820.00813.00814.00101008244300
2013-11-15807.00814.00807.00810.001610013049500
2013-11-14805.00807.00803.00804.0090007244600
2013-11-13802.00805.00800.00803.0076006099000
2013-11-12809.00809.00800.00806.0096007700500
2013-11-11804.00806.00801.00802.00119009556800
2013-11-08798.00806.00798.00804.00104008321000
2013-11-07805.00807.00797.00798.00120009608300
2013-11-06804.00808.00801.00804.0055004427200
2013-11-05804.00806.00800.00804.0082006585500
2013-11-01819.00819.00803.00804.001470011879200
2013-10-31815.00815.00807.00808.0051004131000
2013-10-30816.00819.00807.00810.001910015511500
2013-10-29819.00820.00811.00814.0057004655600
2013-10-28814.00819.00809.00819.0034002768100
2013-10-25811.00816.00805.00812.00116009404000
2013-10-24820.00822.00806.00816.0048003900100
2013-10-23829.00830.00812.00818.0096007873900
2013-10-22829.00830.00820.00828.0073006035000
2013-10-21828.00829.00821.00829.001720014205500
2013-10-18819.00822.00814.00815.00121009900900
2013-10-17810.00819.00809.00814.001310010653700
2013-10-16810.00810.00800.00808.0053004281400
2013-10-15815.00815.00800.00809.0094007583900
2013-10-11815.00817.00808.00812.0080006498700
2013-10-10795.00808.00795.00808.0097007762000
2013-10-09789.00800.00786.00796.00108008555800
2013-10-08800.00804.00776.00789.002270017910800
2013-10-07834.00834.00804.00804.001400011397700
2013-10-04807.00825.00802.00824.001840014926100
2013-10-03816.00830.00808.00820.00111009087500
2013-10-02821.00831.00810.00816.001660013566800
2013-10-01835.00838.00820.00820.003210026681800
2013-09-30847.00850.00833.00837.001990016825300
2013-09-27832.00853.00832.00837.002860024131800
2013-09-26829.00840.00825.00835.00113009395300
2013-09-25833.00835.00830.00831.00112009311300
2013-09-24826.00833.00826.00829.0094007785000
2013-09-20826.00835.00826.00832.0096007960200
2013-09-19837.00837.00822.00834.001600013218300
2013-09-18823.00830.00823.00823.00115009487700
2013-09-17845.00845.00831.00832.0061005095500
2013-09-13828.00840.00828.00830.00100008296700
2013-09-12822.00845.00821.00833.00107008937500
2013-09-11832.00834.00820.00822.001530012618700
2013-09-10824.00835.00823.00832.0076006307900
2013-09-09845.00845.00823.00833.002280019092000
2013-09-06809.00829.00799.00829.005610045720100
2013-09-05794.00794.00780.00788.0078006108000
2013-09-04777.00793.00777.00793.0027002124800
2013-09-03800.00807.00773.00792.002920023139000
2013-09-02804.00809.00774.00792.001430011237900
2013-08-30795.00795.00781.00783.0074005852900
2013-08-29820.00820.00797.00798.0057004605400
2013-08-28801.00820.00793.00815.001260010123200
2013-08-27815.00818.00812.00814.0041003339200
2013-08-26820.00827.00809.00819.0085006977100
2013-08-23815.00819.00801.00809.0034002768200
2013-08-22801.00827.00800.00811.001340010834500
2013-08-21801.00812.00801.00807.00108008725300
2013-08-20815.00815.00803.00803.0060004860100
2013-08-19816.00824.00815.00816.0029002372900
2013-08-16828.00828.00815.00819.0099008122200
2013-08-15843.00843.00828.00829.002820023584200
2013-08-14796.00855.00796.00855.004800039890700
2013-08-13789.00799.00789.00792.0058004604900
2013-08-12795.00795.00775.00784.0060004740700
2013-08-09815.00815.00765.00795.002450019217600
2013-08-08802.00820.00798.00800.001740014016000
2013-08-07827.00827.00816.00816.001650013556200
2013-08-06826.00836.00825.00828.002930024346500
2013-08-05820.00827.00816.00825.00100008225600
2013-08-02810.00815.00799.00815.001390011223700
2013-08-01793.00808.00780.00808.00121009557800
2013-07-31805.00806.00790.00793.0081006464900
2013-07-30779.00813.00779.00813.002270018142100
2013-07-29818.00818.00777.00779.003420027227300
2013-07-26823.00860.00823.00831.005420045362700
2013-07-25867.00884.00835.00843.00119000103116600
2013-07-24821.00884.00810.00870.00156100132806400
2013-07-23780.00821.00777.00806.004310034413800
2013-07-22775.00787.00767.00782.001930014959100
2013-07-19774.00778.00761.00768.002490019151000
2013-07-18769.00774.00768.00774.001300010015400
2013-07-17760.00769.00760.00766.00123009384500
2013-07-16766.00772.00765.00768.001630012529500
2013-07-12754.00760.00750.00758.002190016516200
2013-07-11743.00754.00743.00745.001690012644700
2013-07-10756.00756.00744.00745.001390010431900
2013-07-09759.00763.00751.00758.001560011803800
2013-07-08763.00770.00759.00759.002290017450800
2013-07-05775.00775.00746.00759.003300025125200
2013-07-04765.00775.00760.00765.003340025622700
2013-07-03766.00767.00757.00765.003270024930700
2013-07-02736.00759.00736.00757.005750042934100
2013-07-01743.00745.00730.00742.004480032980000
2013-06-28720.00730.00714.00728.002360017064300
2013-06-27701.00720.00698.00720.003890027482900
2013-06-26710.00713.00701.00701.002670018827000
2013-06-25706.00716.00706.00711.002120015014400
2013-06-24725.00733.00712.00715.001470010621400
2013-06-21706.00718.00706.00715.002430017274900
2013-06-20732.00732.00711.00720.00127009190300
2013-06-19732.00740.00722.00730.001420010383000
2013-06-18729.00731.00720.00725.00130009419200
2013-06-17707.00738.00707.00729.002560018531300
2013-06-14722.00742.00703.00707.003700026528600
2013-06-13740.00750.00708.00713.004750034361100
2013-06-12751.00753.00734.00746.003270024339500
2013-06-11770.00772.00754.00766.002750021046600
2013-06-10753.00766.00745.00765.003390025682400
2013-06-07726.00735.00700.00723.007660054687700
2013-06-06797.00797.00753.00756.005330041060000
2013-06-05815.00817.00797.00798.004660037699100
2013-06-04794.00796.00750.00785.006020046666300
2013-06-03803.00809.00790.00794.006770054177400
2013-05-31855.00863.00815.00818.005550046294600
2013-05-30866.00879.00855.00855.004700040668300
2013-05-29856.00884.00856.00881.0010770093661900
2013-05-28888.00905.00886.00901.009520085184700
2013-05-27910.00910.00889.00905.006240056073000
2013-05-24918.00930.00893.00912.008110074116600
2013-05-23953.00970.00909.00918.00110300103072800
2013-05-22960.00971.00940.00955.005980057018000
2013-05-21977.00979.00930.00956.00104300100175600
2013-05-20974.00990.00968.00975.007090069471800
2013-05-17900.00989.00900.00973.00116400111111400
2013-05-16950.00951.00850.00899.00138700125089300
2013-05-15972.00990.00950.00954.00136800132727800
2013-05-14982.00991.00971.00983.009190090327700
2013-05-13975.00985.00971.00984.005980058485200
2013-05-10985.00991.00960.00976.00119300116438300
2013-05-091000.001004.00980.00986.006920068708100
2013-05-081009.001020.00990.00991.00105300104980600
2013-05-071015.001020.00975.001000.00238000237512500
2013-05-02905.00982.00903.00971.00269100251922100
2013-05-01888.00902.00882.00902.006840061159000
2013-04-30885.00894.00882.00891.005260046716800
2013-04-26890.00893.00880.00885.005340047279500
2013-04-25903.00905.00877.00891.00112800100364900
2013-04-24898.00908.00878.00901.00134600120635500
2013-04-23900.00901.00864.00876.00146300128907700
2013-04-22846.00929.00846.00899.00402700355850900
2013-04-19803.00818.00801.00816.009550077395900
2013-04-18802.00803.00794.00798.006260050038100
2013-04-17790.00802.00788.00801.004290034186600
2013-04-16790.00794.00786.00788.006120048298400
2013-04-15793.00798.00792.00795.006530051888700
2013-04-12780.00789.00780.00789.005720044867800
2013-04-11773.00779.00770.00777.007120055133900
2013-04-10751.00772.00750.00769.007520057114700
2013-04-09750.00753.00745.00748.008880066510100
2013-04-08748.00752.00744.00746.007240054065700
2013-04-05760.00760.00739.00740.0011380084933500
2013-04-04750.00750.00735.00742.007110052656400
2013-04-03745.00754.00735.00741.00135100100578200
2013-04-02719.00759.00712.00742.00370500272418000
2013-04-01839.00843.00806.00824.007000058151000
2013-03-29849.00849.00832.00838.005500046376400
2013-03-28838.00848.00830.00848.006570055165300
2013-03-27802.00835.00802.00834.006140050446400
2013-03-26812.00815.00802.00804.002920023577300
2013-03-25815.00818.00808.00812.002480020173100
2013-03-22814.00816.00805.00808.003600029220000
2013-03-21810.00817.00805.00809.007200058371900
2013-03-19802.00809.00801.00805.004320034788600
2013-03-18785.00803.00784.00797.009430075152800
2013-03-15772.00778.00771.00775.002790021588900
2013-03-14770.00775.00765.00769.002200016941000
2013-03-13756.00768.00756.00767.002130016245300
2013-03-12770.00772.00758.00758.007450056947600
2013-03-11766.00785.00766.00782.003790029437000
2013-03-08782.00787.00769.00776.005690044278900
2013-03-07800.00808.00769.00783.0010800085793700
2013-03-06746.00778.00744.00777.0012470094630800
2013-03-05751.00754.00743.00746.004980037314000
2013-03-04738.00747.00728.00742.007030051891700
2013-03-01727.00728.00722.00726.001920013937900
2013-02-28721.00725.00718.00725.002240016157600
2013-02-27728.00728.00720.00720.003180022992500
2013-02-26720.00727.00718.00727.002410017414000
2013-02-25716.00723.00716.00722.004360031397500
2013-02-22719.00720.00714.00714.002440017486300
2013-02-21720.00722.00713.00719.002630018882900
2013-02-20721.00721.00718.00720.003930028293200
2013-02-19711.00721.00711.00719.002980021405800
2013-02-18707.00717.00704.00716.002640018786600
2013-02-15706.00714.00701.00706.004710033254900
2013-02-14703.00715.00701.00710.004270030220900
2013-02-13710.00711.00696.00702.006630046768400
2013-02-12725.00725.00716.00718.005440039263300
2013-02-08724.00725.00719.00724.006220044889000
2013-02-07733.00733.00722.00725.006110044448000
2013-02-06728.00730.00722.00729.005630040961000
2013-02-05724.00724.00721.00722.004160030039400
2013-02-04722.00727.00720.00726.006390046208400
2013-02-01722.00722.00716.00720.003770027101400
2013-01-31719.00720.00714.00717.004690033616800
2013-01-30718.00719.00710.00715.005500039315800
2013-01-29708.00715.00704.00711.009730068973900
2013-01-28706.00706.00700.00705.004640032689000
2013-01-25706.00706.00698.00700.005920041470700
2013-01-24697.00708.00697.00703.003580025076600
2013-01-23708.00709.00697.00699.004120029015600
2013-01-22709.00710.00701.00705.004220029826400
2013-01-21699.00709.00696.00709.006890048340400
2013-01-18695.00699.00690.00693.007400051272000
2013-01-17693.00694.00690.00692.003980027517400
2013-01-16694.00695.00690.00692.003900027004400
2013-01-15700.00700.00684.00690.0014370099887000
2013-01-11707.00707.00700.00700.005270037037800
2013-01-10704.00707.00696.00707.007790054657800
2013-01-09719.00719.00700.00704.009570067498600
2013-01-08713.00739.00712.00720.0011930086343600
2013-01-07699.00712.00694.00708.008190057470900
2013-01-04692.00693.00685.00692.003830026374800

   ※ 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。 

Twitter