[3760 JQスタンダード] ケイブ 日足 時系列データ

[3760 JQスタンダード] ケイブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021501.001517.001433.001479.0089400131458500
2016-12-011585.001597.001506.001513.0090700139935900
2016-11-301627.001627.001550.001606.0088200139784000
2016-11-291637.001637.001582.001635.00116100187471200
2016-11-281500.001755.001476.001563.00481600782243500
2016-11-251377.001491.001364.001455.00100700143534300
2016-11-241450.001464.001392.001407.0087700124773100
2016-11-221600.001673.001432.001441.00353000542118100
2016-11-211345.001415.001320.001412.003410046328300
2016-11-181345.001345.001327.001331.0074009887900
2016-11-171305.001346.001305.001325.002280030151000
2016-11-161300.001329.001300.001317.002620034442800
2016-11-151292.001310.001280.001296.002680034643100
2016-11-141300.001359.001252.001332.007060091196500
2016-11-111376.001390.001300.001318.003080041542500
2016-11-101380.001424.001361.001396.002340032421800
2016-11-091480.001500.001250.001334.006720093272700
2016-11-081460.001461.001415.001420.001180016955500
2016-11-071400.001468.001377.001462.003100044397700
2016-11-041370.001393.001362.001376.002020027749000
2016-11-021430.001445.001402.001414.001400019869500
2016-11-011490.001490.001442.001454.001020014860300
2016-10-311455.001533.001455.001464.002260033540500
2016-10-281480.001480.001450.001456.001000014559600
2016-10-271485.001486.001458.001458.001100016158200
2016-10-261466.001486.001450.001472.001540022544400
2016-10-251521.001530.001470.001472.002540038178100
2016-10-241537.001547.001526.001530.0052007976000
2016-10-211573.001573.001536.001537.00980015156900
2016-10-201583.001583.001552.001554.002660041616900
2016-10-191545.001564.001535.001563.001120017379300
2016-10-181540.001541.001515.001541.00950014518700
2016-10-171500.001534.001469.001515.002540037909700
2016-10-141400.001541.001398.001521.0069300100975300
2016-10-131518.001560.001518.001540.002380036573300
2016-10-121578.001578.001515.001526.002250034651700
2016-10-111620.001640.001578.001578.002150034379700
2016-10-071588.001660.001560.001620.004780076956500
2016-10-061566.001617.001548.001616.003080049105800
2016-10-051530.001567.001529.001567.00960014830000
2016-10-041540.001576.001501.001550.002590039879800
2016-10-031584.001584.001537.001552.001440022457200
2016-09-301525.001550.001520.001532.001380021230800
2016-09-291515.001539.001515.001529.00730011136000
2016-09-281540.001557.001527.001539.0053008190800
2016-09-271563.001577.001515.001544.0053008207000
2016-09-261567.001588.001550.001563.00700010954800
2016-09-231537.001595.001503.001566.001410021937100
2016-09-211476.001540.001475.001523.00800012007000
2016-09-201500.001500.001460.001469.001580023351800
2016-09-161509.001519.001501.001510.0060009051900
2016-09-151510.001540.001501.001507.001670025231300
2016-09-141593.001593.001515.001535.001370021244600
2016-09-131580.001598.001560.001569.00890014024000
2016-09-121565.001603.001555.001558.001480023250300
2016-09-091600.001617.001574.001603.001880030018500
2016-09-081593.001600.001564.001578.002460038921400
2016-09-071631.001650.001580.001609.004480071973500
2016-09-061658.001669.001600.001626.003820062000900
2016-09-051684.001684.001620.001658.002630043425500
2016-09-021700.001701.001630.001672.003720061721200
2016-09-011744.001765.001693.001700.004330074274200
2016-08-311723.001800.001683.001766.0078400136871200
2016-08-301820.002030.001677.001677.00298200549793900
2016-08-291708.001759.001692.001700.001590027483100
2016-08-261735.001776.001705.001707.001230021166000
2016-08-251750.001800.001730.001735.001510026692300
2016-08-241661.001797.001661.001767.003380059163800
2016-08-231695.001700.001613.001691.003570059425900
2016-08-221805.001836.001718.001720.0064900114419100
2016-08-191795.001931.001795.001855.005050093942800
2016-08-181800.001825.001765.001807.001770031856300
2016-08-171784.001838.001760.001832.001790032201900
2016-08-161816.001820.001784.001806.003290059454000
2016-08-151702.001842.001702.001776.004030072079500
2016-08-121632.001750.001630.001697.002590044077800
2016-08-101636.001676.001636.001650.00690011347600
2016-08-091680.001715.001601.001636.003280053936300
2016-08-081750.001800.001702.001702.003610063230900
2016-08-051744.001868.001621.001711.00126700220883100
2016-08-041517.001769.001517.001727.00174700292227000
2016-08-031510.001513.001466.001473.001010015022300
2016-08-021461.001523.001461.001489.001560023274800
2016-08-011400.001473.001400.001468.001080015585800
2016-07-291446.001446.001399.001430.002750038999500
2016-07-281469.001469.001422.001446.002620037855100
2016-07-271469.001477.001450.001464.001000014627500
2016-07-261434.001460.001434.001443.001050015209500
2016-07-251472.001476.001440.001446.001600023343300
2016-07-221461.001490.001452.001480.002260033210300
2016-07-211506.001519.001470.001487.003190047491200
2016-07-201498.001498.001452.001476.002510036947100
2016-07-191460.001510.001440.001498.004470065652500
2016-07-151530.001551.001429.001479.0099300146680200
2016-07-141549.001611.001461.001529.00208300317957500
2016-07-131799.001829.001703.001749.0091200161880200
2016-07-121680.001819.001666.001766.0099100173758300
2016-07-111630.001685.001597.001662.00105500172519700
2016-07-081512.001564.001500.001550.0068200104512200
2016-07-071470.001525.001470.001482.003600053777800
2016-07-061460.001514.001390.001484.0071300103122100
2016-07-051540.001565.001482.001506.004880074817500
2016-07-041549.001570.001534.001551.004200065282100
2016-07-011505.001580.001505.001549.005960092179400
2016-06-301480.001520.001479.001493.0080500120262400
2016-06-291447.001516.001447.001502.005210077536600
2016-06-281349.001472.001345.001456.005320075605000
2016-06-271339.001397.001300.001397.0075500101453200
2016-06-241500.001510.001190.001252.00154700200213500
2016-06-231417.001490.001380.001474.0071400101427800
2016-06-221527.001543.001430.001447.005800085893200
2016-06-211535.001550.001500.001528.004970076051000
2016-06-201550.001564.001513.001536.0075200115974100
2016-06-171504.001510.001397.001430.006150090515600
2016-06-161563.001563.001400.001432.0086600128027900
2016-06-151550.001588.001473.001550.0090100138886500
2016-06-141870.001895.001535.001535.00639000996583500
2016-06-131986.001990.001858.001935.002970057229600
2016-06-102011.002019.001990.001995.00830016594300
2016-06-091970.002025.001970.002015.002010040228000
2016-06-082012.002033.001972.001972.002580051475000
2016-06-072040.002048.002000.002015.00920018575400
2016-06-062031.002053.001999.002041.002430049112600
2016-06-032045.002080.002012.002080.001330027326200
2016-06-022063.002064.001983.002039.002510050758200
2016-06-012051.002153.002050.002063.0069700146689300
2016-05-312030.002095.002016.002070.0063200129784700
2016-05-301985.002044.001981.002000.002480049975500
2016-05-272000.002007.001965.001985.003560070521700
2016-05-261936.001986.001900.001985.005020098092500
2016-05-251971.001989.001929.001940.003790074042100
2016-05-241931.001994.001911.001977.002840055530000
2016-05-231952.001997.001899.001950.0065200126520400
2016-05-201910.002020.001908.001977.0053800103891300
2016-05-191971.002029.001965.001990.0062200123660200
2016-05-182137.002150.002001.002070.003660075904500
2016-05-172032.002110.002032.002087.004020083453900
2016-05-162163.002191.002050.002066.0056400118224800
2016-05-132100.002250.002098.002191.0087400191281100
2016-05-122005.002100.001986.002098.004010082564300
2016-05-112013.002050.001986.002040.002300046644200
2016-05-101973.002023.001951.001994.001760034990100
2016-05-092026.002026.001915.002004.003600071923900
2016-05-061959.001998.001930.001977.002610051096300
2016-05-021980.001999.001824.001999.003910075727700
2016-04-282066.002099.001912.002014.0095300191795700
2016-04-272270.002300.001982.002016.00288100621877500
2016-04-262006.002009.001926.001980.004070080101300
2016-04-251980.002040.001980.002000.002160043251000
2016-04-222026.002048.001992.002010.002800056402700
2016-04-211991.002048.001991.002020.002500050441600
2016-04-202000.002020.001975.002004.002840056661500
2016-04-191940.002029.001929.001982.0059600116854300
2016-04-181970.002006.001911.001958.002700052826700
2016-04-151978.002027.001951.001994.004240084543700
2016-04-142086.002100.001955.002005.00118100238068600
2016-04-132250.002300.002243.002286.0076400174579300
2016-04-122199.002240.002150.002209.004080089797800
2016-04-112200.002200.002131.002190.002720059125100
2016-04-081935.002150.001901.002150.0068100141636100
2016-04-071896.001995.001851.001975.0055200105210900
2016-04-061752.002189.001752.002026.004870097408000
2016-04-051939.002061.001710.001792.0063800120578500
2016-04-041860.001940.001860.001917.001290024638800
2016-04-011840.001859.001776.001821.001320023936300
2016-03-311805.001845.001789.001845.001230022285800
2016-03-301792.001810.001782.001784.001260022607000
2016-03-291765.001780.001741.001771.00580010251100
2016-03-281730.001771.001730.001749.00730012767500
2016-03-251712.001760.001712.001736.0057009932500
2016-03-241754.001760.001704.001712.00640011132800
2016-03-231767.001780.001693.001730.00730012781500
2016-03-221750.001765.001675.001750.001590027315800
2016-03-181724.001755.001679.001750.0047008102900
2016-03-171768.001780.001715.001764.00980017182400
2016-03-161711.001774.001700.001767.001370023741600
2016-03-151667.001700.001662.001696.001230020774300
2016-03-141590.001660.001590.001660.001740028358100
2016-03-111552.001589.001552.001577.0050007862900
2016-03-101598.001600.001567.001592.0054008574500
2016-03-091600.001628.001546.001546.002550040397300
2016-03-081698.001727.001600.001665.001620026831800
2016-03-071701.001738.001674.001727.001370023344100
2016-03-041698.001743.001693.001734.001470025339800
2016-03-031668.001722.001660.001698.001270021436000
2016-03-021650.001687.001625.001660.001180019530800
2016-03-011620.001681.001568.001633.001550025185900
2016-02-291670.001670.001630.001630.001190019674700
2016-02-261620.001710.001619.001669.002440040495700
2016-02-251576.001619.001538.001608.001400022290600
2016-02-241485.001565.001485.001536.001640025095900
2016-02-231500.001580.001450.001540.002560039096100
2016-02-221409.001527.001409.001500.002990044147300
2016-02-191385.001439.001380.001439.002220031060200
2016-02-181450.001485.001431.001475.002360034505300
2016-02-171369.001440.001366.001395.004940068803200
2016-02-161365.001417.001331.001415.006370087689600
2016-02-151245.001319.001200.001299.0090900114976300
2016-02-121315.001410.001149.001155.00210400258513200
2016-02-101620.001700.001499.001545.006100096523000
2016-02-091700.001779.001650.001740.002010033872500
2016-02-081780.001780.001700.001774.00940016384000
2016-02-051686.001800.001665.001796.001010017343700
2016-02-041702.001830.001670.001742.001300022284700
2016-02-031872.001872.001732.001742.002100037747300
2016-02-021978.001978.001913.001930.00890017228900
2016-02-011890.001980.001890.001960.001670032355700
2016-01-291770.001944.001770.001930.0056500104830700
2016-01-281808.001830.001768.001770.003260058594400
2016-01-271650.001768.001637.001768.003870065624800
2016-01-261593.001675.001550.001658.002130034574500
2016-01-251550.001635.001530.001633.002270035861200
2016-01-221600.001600.001500.001580.002090032630400
2016-01-211525.001588.001450.001461.004230064146900
2016-01-201745.001783.001404.001497.0067500105437700
2016-01-191784.001810.001686.001746.003310057918300
2016-01-181780.001880.001620.001744.0072400128812800
2016-01-152220.002272.001980.001980.002800058396200
2016-01-142253.002256.002157.002193.003230071590900
2016-01-132261.002390.002261.002353.003070071765600
2016-01-122330.002420.002200.002241.0054300125750100
2016-01-082119.002392.002105.002356.0050400114845600
2016-01-072289.002335.002180.002219.002900065211200
2016-01-062382.002386.002292.002329.001840042928800
2016-01-052430.002449.002334.002381.002890069004100
2016-01-042200.002500.002163.002400.00107300251018800
2015-12-302033.002190.002029.002133.0087800184870700
2015-12-292175.002220.002125.002181.003510076270000
2015-12-282101.002239.002100.002220.0065300142553800
2015-12-251950.002077.001894.002057.0076200150795200
2015-12-241966.002009.001966.001990.002390047507300
2015-12-222015.002034.001986.001995.002450049114500
2015-12-212067.002094.002010.002014.003140064631000
2015-12-182035.002045.001916.002017.002760054998500
2015-12-172049.002075.001986.002008.001430028918500
2015-12-162066.002097.001990.002031.001680034295000
2015-12-152034.002084.002010.002016.001220024757900
2015-12-141989.002160.001983.002034.0061300127063800
2015-12-112060.002060.001932.001970.004640092033400
2015-12-102080.002100.002045.002056.002540052671000
2015-12-092080.002120.002070.002108.002570053708000
2015-12-082134.002187.002053.002122.0064900137964400
2015-12-072137.002137.002074.002100.004620097145900
2015-12-042050.002129.002050.002087.002610054448000
2015-12-032115.002180.002046.002129.0070200148267700
2015-12-022101.002200.002053.002065.0059300124252400
2015-12-012070.002275.002070.002151.00111700244202600
2015-11-302040.002125.002040.002079.004550094564600
2015-11-271945.002093.001866.002040.0066900134300800
2015-11-262015.002015.001920.001955.0063100123219400

   ※ 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