[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 (2015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 
2015-12-301510.001510.001471.001503.005970089188600
2015-12-291528.001529.001487.001504.003130047079200
2015-12-281494.001510.001444.001507.004850072295600
2015-12-251451.001506.001432.001480.0084800124714800
2015-12-241600.001600.001472.001489.00130800200635500
2015-12-221557.001575.001503.001518.005820088543200
2015-12-211572.001582.001498.001540.00108100166452200
2015-12-181555.001638.001553.001587.00204900325725600
2015-12-171490.001538.001475.001537.00123600187363900
2015-12-161466.001481.001445.001465.002980043452000
2015-12-151479.001481.001432.001450.005250076680500
2015-12-141380.001458.001367.001457.005500077693800
2015-12-111426.001446.001403.001410.003970056503600
2015-12-101397.001408.001386.001403.003970055395400
2015-12-091471.001480.001390.001427.005140073847500
2015-12-081428.001484.001428.001480.0089300130352200
2015-12-071430.001449.001412.001418.003980056968400
2015-12-041422.001428.001395.001403.007010098991300
2015-12-031490.001490.001447.001455.004370063783200
2015-12-021491.001491.001443.001480.0069900102493400
2015-12-011480.001520.001460.001485.00150000223344100
2015-11-301436.001501.001404.001422.00208500303633500
2015-11-271301.001377.001300.001376.0090100121224100
2015-11-261276.001340.001271.001290.0079400103380000
2015-11-251361.001370.001310.001318.0089300119480600
2015-11-241300.001360.001299.001360.00108000143908200
2015-11-201249.001298.001249.001293.0087000111410600
2015-11-191230.001253.001210.001249.005190064113200
2015-11-181235.001235.001212.001223.002180026604200
2015-11-171231.001240.001210.001220.002430029625600
2015-11-161220.001232.001206.001229.002760033725900
2015-11-131254.001254.001221.001222.002490030712600
2015-11-121254.001254.001225.001230.002100025918600
2015-11-111229.001260.001229.001254.002350029325100
2015-11-101241.001248.001217.001244.003660045115200
2015-11-091240.001263.001232.001263.003730046678800
2015-11-061200.001235.001200.001235.003730045667200
2015-11-051192.001215.001192.001212.002550030820700
2015-11-041225.001230.001199.001209.004740057424400
2015-11-021201.001219.001183.001210.004580055319200
2015-10-301200.001239.001177.001201.007680092808600
2015-10-291165.001198.001165.001190.003920046552300
2015-10-281114.001170.001113.001165.006200071065600
2015-10-271117.001132.001110.001129.003190035832400
2015-10-261154.001155.001100.001117.007890089159700
2015-10-231152.001169.001151.001154.004820055707600
2015-10-221170.001177.001150.001152.006140071358300
2015-10-211201.001201.001163.001169.007710090593500
2015-10-201263.001263.001193.001195.0093400113757300
2015-10-191229.001269.001210.001254.00105200131046100
2015-10-161197.001245.001197.001233.00141300173260200
2015-10-151167.001210.001165.001197.00130300155207700
2015-10-141157.001221.001156.001191.00319900380112100
2015-10-131319.001319.001180.001180.0010033001240661900
2015-10-09960.001020.00950.001019.003060030165600
2015-10-08965.00968.00953.00964.001680016134100
2015-10-07968.00968.00951.00964.0082007868300
2015-10-06963.00968.00959.00960.001050010116900
2015-10-05948.00962.00948.00962.001260012054500
2015-10-02929.00948.00926.00943.001630015266400
2015-10-01956.00959.00940.00940.00101009587900
2015-09-30942.00955.00930.00947.001120010585100
2015-09-29959.00959.00915.00923.002160020265500
2015-09-28966.00991.00957.00969.001770017228800
2015-09-25897.00950.00897.00947.001370012628800
2015-09-24910.00923.00900.00901.001120010173100
2015-09-18940.00943.00910.00910.001240011460000
2015-09-17946.00946.00923.00935.001170010887500
2015-09-16965.00971.00942.00946.001680016140400
2015-09-15919.00960.00914.00935.005320049736500
2015-09-14923.00927.00912.00912.0086007916100
2015-09-11920.00920.00898.00910.001670015287800
2015-09-10905.00913.00888.00905.001400012605200
2015-09-09900.00913.00885.00905.002300020796800
2015-09-08899.00904.00867.00870.001760015562900
2015-09-07893.00917.00883.00899.001680015067900
2015-09-04925.00930.00893.00904.002800025414200
2015-09-03930.00946.00915.00915.002320021582100
2015-09-02924.00945.00891.00914.006220057118100
2015-09-011022.001024.00934.00954.005860057258000
2015-08-31998.001019.00968.001010.004650046768300
2015-08-28991.00999.00961.00991.003690036252800
2015-08-27993.001025.00950.00975.005780057440500
2015-08-26910.00957.00910.00948.003960036936300
2015-08-25900.00984.00833.00903.006790061596900
2015-08-24961.00995.00947.00948.005170049934900
2015-08-211042.001051.00955.001006.004410044661300
2015-08-201100.001105.001069.001077.001990021737500
2015-08-191110.001116.001099.001099.002200024257800
2015-08-181115.001116.001099.001104.001120012398600
2015-08-171100.001123.001086.001110.001830020167200
2015-08-141125.001127.001101.001103.001370015241300
2015-08-131080.001133.001077.001129.005150057222600
2015-08-121076.001105.001076.001090.003810041751100
2015-08-111071.001090.001065.001075.001900020462600
2015-08-101063.001090.001026.001070.004610049221100
2015-08-071106.001117.001076.001080.003560038652100
2015-08-061134.001134.001100.001115.004050045279600
2015-08-051104.001138.001103.001134.005780065124300
2015-08-041107.001110.001092.001099.004650051090000
2015-08-031099.001110.001050.001105.005570060968800
2015-07-311100.001113.001075.001091.006200068000400
2015-07-301040.001093.001038.001077.007160076509300
2015-07-291031.001054.001001.001039.004660048345100
2015-07-28981.001039.00981.001020.005760058594000
2015-07-271016.001016.00978.00996.008250081994100
2015-07-241020.001040.001008.001023.005700058460500
2015-07-231024.001025.001016.001021.002180022264800
2015-07-221007.001025.001002.001022.007520076399600
2015-07-211008.001013.001000.001010.003450034785400
2015-07-171000.001002.00990.001000.001900018997700
2015-07-161000.001010.00998.001006.008490085153900
2015-07-15991.001004.00991.001001.009590095812500
2015-07-14995.00995.00980.00987.002840028085300
2015-07-131010.001010.00984.00995.00111900111663400
2015-07-10980.00986.00961.00986.007080069125300
2015-07-09943.00945.00918.00942.003730034875200
2015-07-08966.00966.00950.00953.001820017439900
2015-07-07949.00970.00949.00966.003680035443000
2015-07-06933.00951.00925.00944.001880017687400
2015-07-03922.00944.00922.00933.002590024160000
2015-07-02940.00943.00932.00934.0099009288000
2015-07-01925.00940.00923.00934.001860017269000
2015-06-30911.00926.00911.00924.001220011223800
2015-06-29910.00930.00910.00924.002610023957500
2015-06-26950.00950.00941.00941.001070010108400
2015-06-25948.00953.00947.00950.0076007217000
2015-06-24947.00953.00945.00952.003580033990900
2015-06-23950.00951.00947.00949.001530014517800
2015-06-22945.00955.00944.00950.002030019301100
2015-06-19940.00945.00937.00945.001600015072400
2015-06-18944.00948.00940.00940.00103009724700
2015-06-17945.00949.00942.00946.001610015212400
2015-06-16948.00951.00941.00945.001360012872200
2015-06-15946.00950.00942.00948.002720025682500
2015-06-12942.00950.00937.00947.002960027903700
2015-06-11935.00943.00935.00940.001280012034800
2015-06-10936.00937.00932.00936.001220011410600
2015-06-09942.00947.00937.00940.001570014780900
2015-06-08940.00951.00940.00949.0097009192900
2015-06-05947.00955.00941.00946.002490023579100
2015-06-04953.00964.00946.00956.002830027073200
2015-06-03938.00951.00938.00947.002110019970200
2015-06-02945.00952.00941.00947.002880027245000
2015-06-01951.00958.00916.00932.00115200108172900
2015-05-29965.00965.00953.00953.004480042809200
2015-05-28971.00975.00950.00965.007880075968600
2015-05-27975.00998.00970.00981.00206200202243200
2015-05-261015.001020.00994.00994.00284100285875600
2015-05-251010.001029.001006.001021.00165300168117300
2015-05-22994.001005.00987.001005.00102100101670800
2015-05-21991.00993.00980.00988.006720066393500
2015-05-20993.00994.00985.00987.003440033990000
2015-05-19984.00990.00981.00989.005800057231700
2015-05-18984.00984.00976.00979.002950028891000
2015-05-15975.00987.00975.00976.002300022486900
2015-05-14985.00988.00974.00975.003070030205100
2015-05-13980.00987.00976.00983.001810017764900
2015-05-12980.00985.00970.00982.003590035129000
2015-05-11978.00979.00969.00974.003940038403300
2015-05-08970.00979.00970.00972.003400033103500
2015-05-07985.00986.00970.00975.004300042039800
2015-05-01995.00997.00989.00990.003130031051500
2015-04-30999.00999.00987.00990.004910048676300
2015-04-28985.00996.00983.00994.003280032482700
2015-04-27994.00996.00983.00987.003390033596000
2015-04-24990.00995.00988.00994.003070030456300
2015-04-23989.001000.00986.00994.005350053252400
2015-04-22984.00989.00979.00989.003930038752200
2015-04-21951.00989.00951.00973.006910067198100
2015-04-20959.00961.00951.00951.004240040506600
2015-04-17950.00974.00950.00965.007440071652900
2015-04-16930.00950.00930.00945.004140038988300
2015-04-15945.00950.00935.00942.005100048102900
2015-04-14945.00945.00905.00943.007040065646100
2015-04-13923.00943.00921.00943.006160057410100
2015-04-10918.00920.00910.00920.003320030434800
2015-04-09912.00919.00905.00916.003300030080900
2015-04-08914.00915.00904.00912.003790034466500
2015-04-07923.00923.00877.00913.0010720096555400
2015-04-06921.00923.00906.00906.005660051761400
2015-04-03910.00922.00901.00917.007530068586000
2015-04-02880.00921.00880.00911.00135300122596900
2015-04-01885.00885.00877.00882.003890034273800
2015-03-31875.00890.00872.00875.004530039795500
2015-03-30849.00864.00849.00861.002730023464800
2015-03-27852.00859.00840.00844.003320028240500
2015-03-26862.00862.00851.00854.001370011730800
2015-03-25841.00862.00841.00856.003040025945300
2015-03-24848.00853.00847.00851.003370028647000
2015-03-23848.00850.00843.00848.004270036208500
2015-03-20837.00841.00836.00841.001940016269100
2015-03-19834.00835.00829.00834.001210010077600
2015-03-18827.00832.00826.00832.001320010944000
2015-03-17830.00830.00824.00826.00108008931100
2015-03-16820.00826.00817.00824.00104008555900
2015-03-13824.00824.00812.00816.002640021613800
2015-03-12810.00822.00809.00812.002220018075400
2015-03-11815.00820.00805.00811.005950048304900
2015-03-10823.00825.00818.00822.002280018738200
2015-03-09830.00830.00820.00823.001700014007300
2015-03-06832.00834.00828.00828.001910015863300
2015-03-05835.00835.00827.00830.0088007304400
2015-03-04835.00835.00825.00835.002550021230100
2015-03-03833.00833.00826.00828.001340011135500
2015-03-02832.00833.00828.00832.003790031517700
2015-02-27831.00833.00824.00830.002310019140600
2015-02-26826.00833.00823.00831.003230026750200
2015-02-25820.00825.00818.00824.004340035670300
2015-02-24815.00817.00813.00816.001460011909600
2015-02-23815.00819.00814.00816.002710022127700
2015-02-20810.00820.00807.00814.003410027793900
2015-02-19799.00809.00799.00807.002790022424300
2015-02-18797.00800.00792.00797.001490011880900
2015-02-17787.00797.00787.00796.001300010305700
2015-02-16792.00797.00792.00796.00111008817300
2015-02-13793.00794.00791.00792.0097007690100
2015-02-12793.00793.00787.00791.002030016050400
2015-02-10788.00792.00788.00791.0059004664100
2015-02-09790.00791.00787.00788.00102008048900
2015-02-06790.00790.00787.00789.0078006150300
2015-02-05791.00791.00786.00789.0025001972700
2015-02-04790.00790.00783.00788.0085006685200
2015-02-03786.00790.00784.00784.00126009904800
2015-02-02782.00790.00782.00788.001370010752500
2015-01-30788.00792.00786.00789.00111008755200
2015-01-29790.00791.00782.00783.003230025377600
2015-01-28793.00793.00782.00788.003850030295600
2015-01-27792.00793.00789.00792.001910015120600
2015-01-26790.00792.00787.00791.0081006399200
2015-01-23786.00791.00786.00791.0084006629200
2015-01-22791.00791.00786.00791.0046003628800
2015-01-21793.00793.00785.00788.001930015193100
2015-01-20790.00791.00787.00791.0095007494100
2015-01-19790.00791.00787.00790.0045003552900
2015-01-16789.00790.00780.00786.002230017542600
2015-01-15783.00788.00774.00788.001510011832400
2015-01-14789.00789.00783.00786.0098007708100
2015-01-13788.00789.00780.00786.001980015536200
2015-01-09789.00789.00777.00788.001990015581700
2015-01-08790.00790.00785.00789.0078006144200
2015-01-07780.00789.00780.00787.0070005498800
2015-01-06787.00795.00783.00786.001330010474300
2015-01-05790.00799.00788.00794.00112008868900

   ※ 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