[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 
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
2016-04-141658.001663.001649.001655.0054008942900
2016-04-131667.001667.001643.001643.00810013440300
2016-04-121619.001664.001619.001640.00770012660300
2016-04-111610.001619.001607.001619.0053008553100
2016-04-081560.001607.001560.001587.0056008873600
2016-04-071555.001580.001550.001577.0036005623700
2016-04-061555.001559.001545.001555.001040016145700
2016-04-051594.001600.001574.001575.00850013471500
2016-04-041565.001619.001565.001610.001020016230100
2016-04-011565.001599.001565.001577.001140018010400
2016-03-311628.001656.001554.001555.002230036256900
2016-03-301515.001599.001515.001598.001510023605100
2016-03-291495.001515.001491.001512.001550023304500
2016-03-281520.001520.001476.001495.001450021726500
2016-03-251500.001503.001485.001495.00860012845900
2016-03-241495.001504.001494.001498.00720010783700
2016-03-231516.001516.001487.001487.001630024443600
2016-03-221540.001540.001506.001515.001250019029600
2016-03-181545.001545.001520.001530.00750011480900
2016-03-171530.001535.001522.001528.0057008717800
2016-03-161529.001529.001512.001528.0054008222200
2016-03-151523.001530.001503.001520.001100016689700
2016-03-141535.001535.001519.001523.00740011310900
2016-03-111502.001505.001497.001505.0046006904800
2016-03-101505.001505.001493.001503.0031004649400
2016-03-091500.001500.001491.001497.0025003735900
2016-03-081510.001514.001487.001500.0061009156600
2016-03-071490.001500.001463.001500.00740011016900
2016-03-041457.001480.001456.001480.0063009257600
2016-03-031446.001450.001445.001446.0033004777800
2016-03-021450.001452.001440.001446.0046006658700
2016-03-011436.001440.001433.001440.0031004452300
2016-02-291454.001474.001439.001439.00910013308700
2016-02-261399.001435.001399.001424.0055007789500
2016-02-251392.001400.001387.001397.0053007392300
2016-02-241375.001387.001364.001386.0049006750300
2016-02-231385.001387.001367.001375.0033004557000
2016-02-221360.001371.001360.001368.0039005319100
2016-02-191382.001382.001345.001359.0031004211400
2016-02-181367.001382.001351.001382.0060008200100
2016-02-171335.001382.001314.001337.00770010382500
2016-02-161281.001325.001272.001309.00830010737600
2016-02-151272.001361.001272.001300.001010013111700
2016-02-121232.001265.001221.001234.002370029309900
2016-02-101415.001417.001362.001382.001130015626200
2016-02-091476.001476.001416.001420.001120016214600
2016-02-081490.001490.001471.001477.0067009902600
2016-02-051498.001498.001478.001479.00680010113100
2016-02-041499.001501.001495.001498.00730010942400
2016-02-031494.001499.001476.001499.001610023938200
2016-02-021495.001500.001490.001496.001140017032900
2016-02-011492.001495.001490.001493.001060015823400
2016-01-291494.001494.001485.001490.0050007453600
2016-01-281485.001495.001480.001494.0055008190700
2016-01-271481.001499.001479.001479.00790011741700
2016-01-261473.001495.001473.001481.00930013767600
2016-01-251395.001445.001392.001445.001040014684100
2016-01-221380.001390.001361.001388.001800024849600
2016-01-211450.001453.001368.001379.002280032187100
2016-01-201500.001505.001456.001462.002070030805500
2016-01-191510.001510.001495.001499.00710010652100
2016-01-181503.001520.001490.001494.002530037912600
2016-01-151600.001615.001536.001536.001820028536500
2016-01-141601.001601.001575.001601.00910014460700
2016-01-131582.001653.001582.001601.00660010584400
2016-01-121655.001660.001581.001582.001110017956400
2016-01-081690.001690.001658.001675.00680011410600
2016-01-071705.001718.001690.001694.0054009183500
2016-01-061720.001735.001692.001700.00910015630000
2016-01-051690.001719.001690.001718.0055009364500
2016-01-041709.001724.001700.001705.00860014717900
2015-12-301710.001710.001685.001704.00980016653000
2015-12-291590.001685.001590.001670.001730028417900
2015-12-281511.001591.001511.001585.002020031591800
2015-12-251581.001587.001500.001503.005910090608500
2015-12-241600.001608.001598.001598.004010064190100
2015-12-221652.001659.001601.001601.004500073066800
2015-12-211700.001710.001661.001667.002930049318200
2015-12-181721.001725.001705.001705.002360040479300
2015-12-171724.001739.001723.001723.001280022097500
2015-12-161736.001740.001723.001723.001280022156400
2015-12-151756.001763.001731.001731.001980034661200
2015-12-141777.001777.001751.001756.001980034944200
2015-12-111790.001799.001780.001780.001680029989900
2015-12-101800.001801.001790.001790.001150020658300
2015-12-091812.001815.001800.001801.001710030864000
2015-12-081820.001823.001813.001813.001860033814100
2015-12-071821.001825.001819.001820.001110020212400
2015-12-041824.001824.001820.001821.001230022408400
2015-12-031825.001826.001824.001825.00940017152200
2015-12-021826.001828.001822.001824.001560028465800
2015-12-011832.001835.001824.001826.001900034752500
2015-11-301855.001857.001840.001840.002630048562100
2015-11-271855.001862.001855.001855.001820033792400
2015-11-261850.001883.001843.001860.0075800141219900

   ※ 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