[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 
2017-05-291455.001505.001440.001457.00136700201551900
2017-05-261424.001465.001416.001425.0075200107612300
2017-05-251460.001468.001434.001434.004600066670100
2017-05-241431.001470.001419.001451.0070900102750200
2017-05-231451.001453.001405.001418.0075700107687800
2017-05-221426.001471.001426.001451.0087700127512600
2017-05-191420.001475.001417.001426.00209000301525400
2017-05-181372.001430.001360.001397.00124800173855700
2017-05-171395.001410.001376.001402.005950082690700
2017-05-161365.001400.001357.001381.006380087702900
2017-05-151370.001370.001340.001355.00121500164477300
2017-05-121400.001420.001384.001390.0082500115318900
2017-05-111403.001415.001373.001388.0089100123964100
2017-05-101421.001425.001390.001403.0092300129510900
2017-05-091430.001439.001412.001418.0079700113310600
2017-05-081448.001494.001426.001434.00166900242272100
2017-05-021435.001450.001406.001447.00188900269946600
2017-05-011500.001568.001410.001435.00420900621867500
2017-04-281461.001616.001426.001495.00432300656194800
2017-04-271449.001460.001436.001460.004470064691700
2017-04-261460.001501.001439.001461.00127000186259700
2017-04-251400.001449.001400.001443.0075900108427200
2017-04-241470.001470.001395.001395.0090600129154700
2017-04-211509.001509.001432.001471.0098300143627600
2017-04-201443.001488.001422.001453.00119300173294100
2017-04-191458.001511.001420.001443.00263000386915200
2017-04-181465.001484.001385.001459.00213200305990700
2017-04-171350.001487.001350.001460.00317700453241600
2017-04-141330.001446.001295.001320.00334300453612200
2017-04-131299.001383.001290.001371.0085100113873000
2017-04-121350.001350.001310.001318.005340070740800
2017-04-111332.001399.001324.001386.004710064415000
2017-04-101315.001385.001308.001362.005340072208800
2017-04-071343.001360.001285.001307.0078800103726100
2017-04-061349.001360.001306.001353.004590060984400
2017-04-051336.001366.001316.001345.003760050285200
2017-04-041400.001400.001315.001349.0095400129481500
2017-04-031428.001430.001387.001393.005910082870000
2017-03-311425.001450.001410.001437.004400062855400
2017-03-301452.001485.001400.001425.006920099298300
2017-03-291465.001510.001441.001460.00116300172209200
2017-03-281415.001458.001410.001446.006380091902600
2017-03-271405.001458.001398.001414.00108800155486100
2017-03-241389.001406.001379.001405.002950041095800
2017-03-231405.001425.001375.001391.0095300132975300
2017-03-221420.001458.001410.001415.0079600113751200
2017-03-211516.001516.001432.001450.00156800230647100
2017-03-171422.001467.001409.001437.0090800130295500
2017-03-161381.001416.001361.001410.0087300121804300
2017-03-151405.001417.001380.001383.00102200142710900
2017-03-141449.001449.001411.001430.005280075306500
2017-03-131505.001510.001449.001449.004720069911100
2017-03-101500.001510.001460.001476.006210091890200
2017-03-091530.001547.001500.001513.005900089952500
2017-03-081465.001557.001460.001530.00197000298561800
2017-03-071480.001490.001421.001435.00111200160996600
2017-03-061465.001520.001460.001505.0089000132649700
2017-03-031429.001493.001429.001472.005430079049300
2017-03-021401.001443.001397.001433.004510063998700
2017-03-011397.001414.001370.001395.005470076104000
2017-02-281407.001422.001402.001405.003100043762200
2017-02-271415.001440.001415.001430.003790053971400
2017-02-241457.001457.001406.001442.0089400128474600
2017-02-231403.001427.001403.001420.002290032351700
2017-02-221401.001436.001399.001419.006010084854200
2017-02-211432.001450.001415.001419.005120073029700
2017-02-201439.001453.001429.001450.004780068993800
2017-02-171480.001488.001435.001446.005960086937900
2017-02-161467.001505.001456.001480.006320093618100
2017-02-151464.001484.001464.001469.004930072577600
2017-02-141490.001491.001460.001469.004740069771200
2017-02-131530.001530.001470.001471.00156300234978900
2017-02-101481.001501.001436.001452.00128200187891300
2017-02-091531.001539.001462.001493.00209100312984600
2017-02-081390.001568.001384.001560.00435000651612700
2017-02-071410.001417.001380.001398.006440090085700
2017-02-061450.001460.001400.001410.0092900132312500
2017-02-031400.001460.001382.001428.00202800287980800
2017-02-021390.001430.001350.001410.00226800315056900
2017-02-011307.001426.001292.001395.00332000452531900
2017-01-311475.001477.001311.001311.00580900814872600
2017-01-301285.001319.001282.001307.003690047945500
2017-01-271281.001300.001281.001285.002960038039500
2017-01-261300.001306.001295.001300.001520019763600
2017-01-251294.001300.001282.001294.001490019203000
2017-01-241290.001305.001282.001287.003090039950900
2017-01-231306.001319.001298.001300.002950038445000
2017-01-201301.001319.001300.001302.003620047229800
2017-01-191327.001348.001301.001306.0080400105648000
2017-01-181312.001336.001311.001322.004010052933100
2017-01-171328.001340.001312.001330.004290056634500
2017-01-161397.001408.001300.001339.00140300191372600
2017-01-131343.001375.001342.001367.002970040249000
2017-01-121368.001370.001340.001345.004340058681200
2017-01-111397.001398.001352.001363.003680050495700
2017-01-101388.001416.001361.001376.004450061700100
2017-01-061369.001381.001352.001368.001200016407200
2017-01-051355.001390.001351.001368.002780038094200
2017-01-041379.001379.001338.001369.003180043190500
2016-12-301331.001377.001328.001369.001520020646700
2016-12-291348.001348.001315.001331.001850024705600
2016-12-281343.001351.001334.001349.002440032741800
2016-12-271346.001360.001330.001334.002910039006900
2016-12-261360.001360.001330.001342.003320044669300
2016-12-221361.001377.001336.001339.003010040584100
2016-12-211360.001401.001347.001359.004360059878200
2016-12-201332.001353.001332.001344.002210029669800
2016-12-191338.001387.001337.001342.0078600106759900
2016-12-161381.001381.001338.001338.005060068576100
2016-12-151384.001390.001371.001381.002350032420300
2016-12-141410.001410.001377.001384.004630064364900
2016-12-131386.001435.001355.001435.005910081907800
2016-12-121400.001414.001375.001377.005860081254600
2016-12-091440.001440.001415.001415.003010042845800
2016-12-081473.001475.001430.001436.005720082888100
2016-12-071426.001544.001385.001513.0098400142961800
2016-12-061455.001478.001431.001441.003170046010100
2016-12-051452.001518.001401.001460.00102300148381600
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

   ※ 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