[2493 JQスタンダード] イーサポートリンク 日足 時系列データ

[2493 JQスタンダード] イーサポートリンク (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-211325.001325.001320.001321.0027003571000
2017-04-201324.001324.001321.001322.0028003703800
2017-04-191323.001323.001313.001321.0059007791300
2017-04-181300.001308.001300.001308.0041005346800
2017-04-171297.001298.001288.001298.0035004525600
2017-04-141297.001298.001283.001284.0043005551500
2017-04-131290.001290.001280.001280.0053006804300
2017-04-121302.001302.001290.001291.00800010363600
2017-04-111305.001305.001300.001302.0035004557800
2017-04-101305.001311.001298.001305.0064008331000
2017-04-071288.001301.001288.001301.0070009070800
2017-04-061327.001333.001283.001288.002880037543300
2017-04-051346.001346.001326.001341.001030013775900
2017-04-041352.001360.001341.001341.00990013358100
2017-04-031346.001351.001345.001350.001050014152900
2017-03-311350.001360.001345.001346.001460019728000
2017-03-301349.001359.001340.001340.002620035324300
2017-03-291315.001350.001311.001337.003790050403200
2017-03-281310.001312.001306.001312.001330017418700
2017-03-271310.001310.001301.001309.001220015944800
2017-03-241300.001301.001298.001300.0058007537000
2017-03-231299.001301.001298.001298.0044005716900
2017-03-221299.001302.001298.001298.0055007148600
2017-03-211299.001301.001296.001301.00940012210900
2017-03-171298.001299.001296.001298.0059007655400
2017-03-161298.001298.001296.001297.0047006094400
2017-03-151300.001300.001296.001299.0052006752700
2017-03-141297.001299.001296.001299.0052006745600
2017-03-131297.001299.001295.001297.0064008298200
2017-03-101298.001299.001294.001298.0048006224500
2017-03-091295.001298.001293.001294.0037004790700
2017-03-081295.001295.001292.001293.0064008277500
2017-03-071286.001292.001286.001292.0068008764000
2017-03-061283.001288.001283.001286.0069008870400
2017-03-031277.001285.001277.001283.001440018445400
2017-03-021279.001281.001278.001278.001010012920700
2017-03-011281.001281.001278.001279.00830010621000
2017-02-281282.001285.001279.001282.00790010118900
2017-02-271297.001297.001281.001286.002100027076500
2017-02-241302.001303.001298.001302.001450018852800
2017-02-231307.001310.001301.001306.00970012666700
2017-02-221310.001311.001307.001308.0069009029500
2017-02-211309.001310.001307.001310.0069009031200
2017-02-201310.001311.001307.001308.0062008112900
2017-02-171315.001315.001307.001310.00880011553000
2017-02-161305.001307.001302.001304.0055007173100
2017-02-151304.001307.001303.001304.0070009132700
2017-02-141299.001303.001299.001301.0071009233900
2017-02-131300.001303.001297.001299.0074009619400
2017-02-101301.001303.001296.001300.001320017148800
2017-02-091285.001294.001282.001292.0072009277800
2017-02-081272.001279.001270.001279.00870011074100
2017-02-071278.001278.001269.001270.00930011830100
2017-02-061281.001285.001277.001278.001750022403500
2017-02-031291.001291.001283.001283.00820010551600
2017-02-021297.001298.001290.001290.001130014625400
2017-02-011296.001297.001290.001297.001090014107500
2017-01-311310.001313.001295.001300.001530019930500
2017-01-301300.001314.001300.001314.001810023609700
2017-01-271275.001299.001275.001299.002730035193900
2017-01-261251.001270.001251.001268.003220040507800
2017-01-251299.001299.001253.001264.006880087263000
2017-01-241340.001340.001301.001303.004280056145800
2017-01-231371.001375.001350.001351.003330045299400
2017-01-201399.001399.001380.001382.003340046390400
2017-01-191420.001425.001402.001402.003750052929200
2017-01-181450.001451.001439.001440.002130030808700
2017-01-171451.001454.001450.001451.002330033813900
2017-01-161450.001480.001450.001465.006630096650500
2017-01-131522.001528.001521.001528.0047007162900
2017-01-121526.001526.001521.001524.0052007926300
2017-01-111530.001531.001527.001529.0062009480200
2017-01-101531.001533.001525.001530.00940014376700
2017-01-061508.001522.001508.001522.001220018482600
2017-01-051507.001510.001504.001508.0059008890600
2017-01-041500.001510.001500.001508.00750011288600
2016-12-301500.001500.001498.001499.0060008998100
2016-12-291497.001499.001496.001498.0039005840200
2016-12-281492.001497.001492.001497.0047007020900
2016-12-271495.001497.001492.001492.001870027942300
2016-12-261497.001498.001495.001496.002350035165600
2016-12-221498.001500.001497.001498.00950014229400
2016-12-211499.001502.001498.001498.001470022040300
2016-12-201499.001499.001497.001499.0066009887700
2016-12-191497.001500.001496.001498.001360020368700
2016-12-161499.001500.001497.001497.00740011085900
2016-12-151497.001499.001497.001497.00760011383400
2016-12-141497.001499.001497.001497.00830012431300
2016-12-131497.001498.001496.001497.00880013171400
2016-12-121500.001500.001496.001496.00920013783300
2016-12-091497.001500.001496.001499.00850012728500
2016-12-081500.001501.001497.001498.001110016634700
2016-12-071500.001502.001498.001500.001210018145000
2016-12-061501.001503.001499.001501.0059008852900
2016-12-051501.001504.001499.001500.00930013959400
2016-12-021499.001504.001498.001501.001130016950100
2016-12-011500.001502.001498.001498.001390020844600
2016-11-301500.001505.001500.001500.00780011710200
2016-11-291500.001508.001496.001500.001860027913200
2016-11-281477.001516.001473.001508.006670099621400
2016-11-251579.001582.001578.001582.004210066485500
2016-11-241578.001580.001576.001578.002690042450700
2016-11-221575.001577.001574.001577.001890029774800
2016-11-211570.001575.001570.001574.001580024849000
2016-11-181565.001568.001561.001568.001370021435900
2016-11-171558.001560.001554.001560.00730011374000
2016-11-161549.001555.001545.001552.001290019997400
2016-11-151561.001563.001543.001549.001750027183500
2016-11-141545.001566.001545.001551.002020031387000
2016-11-111537.001545.001531.001543.001130017384700
2016-11-101526.001545.001526.001535.001330020398700
2016-11-091541.001552.001523.001523.002870044044200
2016-11-081532.001552.001531.001539.003530054499800
2016-11-071527.001532.001526.001531.00840012840300
2016-11-041520.001527.001520.001527.00830012639800
2016-11-021527.001530.001520.001521.001880028658900
2016-11-011528.001533.001526.001528.001160017733100
2016-10-311527.001536.001527.001528.001370020955500
2016-10-281516.001529.001516.001527.001220018592100
2016-10-271521.001529.001516.001519.001820027719900
2016-10-261517.001522.001515.001521.001380020940600
2016-10-251517.001525.001517.001525.001230018721300
2016-10-241507.001518.001507.001518.00940014221000
2016-10-211503.001509.001503.001505.00970014598000
2016-10-201502.001505.001500.001503.00990014875700
2016-10-191503.001505.001501.001502.00810012174700
2016-10-181502.001506.001502.001502.00890013375000
2016-10-171501.001502.001499.001502.00930013956100
2016-10-141489.001498.001489.001493.00800011937200
2016-10-131485.001496.001485.001492.00750011174900
2016-10-121482.001492.001482.001490.00790011737800
2016-10-111488.001494.001488.001490.001080016088000
2016-10-071475.001490.001475.001488.00930013785200
2016-10-061510.001510.001458.001473.0085600126744400
2016-10-051520.001527.001518.001518.001700025842600
2016-10-041519.001528.001518.001522.001340020376500
2016-10-031520.001524.001518.001520.001380020987300
2016-09-301520.001526.001518.001522.001310019911800
2016-09-291520.001526.001520.001522.001530023285700
2016-09-281526.001541.001520.001520.001250019050900
2016-09-271515.001525.001515.001525.001440021843400
2016-09-261575.001577.001512.001512.001710026601500
2016-09-231565.001575.001558.001560.00840013154600
2016-09-211553.001568.001553.001561.0037005773900
2016-09-201559.001568.001550.001568.0053008270800
2016-09-161550.001558.001545.001545.0047007290800
2016-09-151552.001559.001550.001552.0034005281000
2016-09-141556.001558.001555.001555.0015002334400
2016-09-131560.001560.001556.001556.0032004987500
2016-09-121553.001562.001552.001556.0042006534300
2016-09-091547.001550.001541.001546.0027004176800
2016-09-081545.001547.001537.001540.0028004318700
2016-09-071525.001537.001525.001537.0021003216100
2016-09-061530.001533.001523.001525.0017002600800
2016-09-051520.001527.001519.001519.0028004256700
2016-09-021515.001520.001510.001520.0034005154700
2016-09-011515.001516.001504.001515.0018002718200
2016-08-311504.001513.001504.001506.0023003465800
2016-08-301507.001509.001504.001504.0024003615500
2016-08-291515.001515.001505.001505.0030004535700
2016-08-261506.001512.001501.001510.0036005423900
2016-08-251513.001513.001502.001502.0023003466200
2016-08-241504.001505.001500.001500.0015002253300
2016-08-231510.001520.001494.001496.0047007065600
2016-08-221502.001520.001495.001500.0061009157600
2016-08-191506.001509.001500.001502.0027004058500
2016-08-181525.001527.001505.001505.0062009400300
2016-08-171534.001534.001514.001524.00750011429300
2016-08-161530.001530.001511.001513.0027004103600
2016-08-151510.001530.001505.001511.0034005145100
2016-08-121539.001539.001511.001512.0030004548500
2016-08-101549.001549.001500.001510.00750011388500
2016-08-091569.001569.001548.001549.0015002334700
2016-08-081578.001578.001545.001545.0037005780400
2016-08-051580.001600.001550.001564.00810012738300
2016-08-041550.001560.001540.001556.0043006663100
2016-08-031549.001555.001539.001539.00650010056500
2016-08-021532.001549.001529.001549.001130017338700
2016-08-011511.001527.001511.001521.0050007595000
2016-07-291515.001515.001505.001507.0021003166400
2016-07-281515.001515.001505.001505.0022003323600
2016-07-271500.001513.001500.001512.0036005421000
2016-07-261498.001503.001491.001496.0053007940500
2016-07-251499.001500.001485.001491.0041006123800
2016-07-221488.001495.001481.001481.0025003716700
2016-07-211486.001492.001482.001488.0022003273200
2016-07-201480.001486.001473.001486.0027003989100
2016-07-191471.001480.001470.001479.0032004712400
2016-07-151479.001480.001469.001480.0049007229800
2016-07-141477.001495.001477.001478.0031004598900
2016-07-131480.001485.001475.001482.0052007700000
2016-07-121470.001481.001470.001470.0065009578500
2016-07-111490.001499.001473.001485.0036005354400
2016-07-081480.001489.001463.001489.0041006051800
2016-07-071486.001499.001486.001490.0034005068900
2016-07-061506.001515.001481.001509.00950014282300
2016-07-051516.001524.001516.001517.0031004708200
2016-07-041493.001527.001493.001517.0066009983600
2016-07-011505.001505.001484.001492.0032004786400
2016-06-301500.001509.001491.001504.0057008547600
2016-06-291546.001546.001455.001481.001600024053100
2016-06-281368.001399.001367.001396.0056007743400
2016-06-271358.001400.001358.001361.00950013004900
2016-06-241422.001433.001362.001362.001560021659200
2016-06-231426.001426.001403.001423.0068009649400
2016-06-221450.001450.001426.001427.0021003011800
2016-06-211430.001438.001425.001428.0044006294900
2016-06-201408.001421.001403.001418.0048006783200
2016-06-171395.001408.001395.001402.0060008397900
2016-06-161425.001425.001395.001395.00930013079400
2016-06-151401.001426.001401.001409.0039005492800
2016-06-141465.001468.001408.001412.001200017235000
2016-06-131502.001508.001465.001465.001500022365200
2016-06-101503.001509.001501.001503.0050007517800
2016-06-091508.001511.001503.001504.0042006323700
2016-06-081506.001510.001502.001510.0061009183400
2016-06-071502.001514.001502.001504.0041006177500
2016-06-061503.001511.001501.001502.0057008570200
2016-06-031508.001517.001503.001503.00840012649200
2016-06-021524.001524.001508.001510.0045006820300
2016-06-011508.001513.001502.001507.00800012065900
2016-05-311548.001548.001502.001513.002330035433500
2016-05-301557.001560.001538.001551.001880029122100
2016-05-271520.001564.001516.001557.005440083684700
2016-05-261683.001685.001680.001684.003300055522500
2016-05-251686.001687.001682.001682.002010033871400
2016-05-241685.001687.001683.001686.001440024263800
2016-05-231685.001688.001682.001684.001210020376000
2016-05-201687.001687.001680.001682.00740012457000
2016-05-191683.001687.001679.001680.00990016653800
2016-05-181687.001687.001680.001683.001480024921200
2016-05-171685.001687.001679.001680.001360022870400
2016-05-161697.001697.001688.001690.001290021829000
2016-05-131709.001709.001696.001696.00830014102700
2016-05-121702.001702.001695.001698.001250021251500
2016-05-111711.001711.001705.001705.00710012133600
2016-05-101710.001710.001700.001707.001110018936900
2016-05-091689.001710.001689.001710.001500025478700
2016-05-061679.001689.001678.001689.00820013799600
2016-05-021679.001679.001650.001678.001330022247000
2016-04-281695.001699.001686.001686.001450024531700
2016-04-271694.001695.001685.001692.001100018600800
2016-04-261700.001700.001690.001692.001100018646900
2016-04-251694.001699.001681.001699.001200020306800
2016-04-221670.001680.001669.001677.00790013222900
2016-04-211666.001670.001661.001670.001050017492100
2016-04-201660.001660.001655.001660.0053008780400
2016-04-191647.001655.001645.001655.00660010886500
2016-04-181660.001661.001645.001647.00800013219700
2016-04-151660.001663.001651.001660.00620010281500

   ※ 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