[3776 JQスタンダード] ブロードバンドタワー 日足 時系列データ

[3776 JQスタンダード] ブロードバンドタワー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-26275.00280.00261.00261.00128686003488382000
2017-06-23255.00256.00241.00243.001721300427599200
2017-06-22247.00254.00246.00254.001480100371530800
2017-06-21242.00247.00241.00246.00592400144862900
2017-06-20245.00245.00241.00243.00825700200443500
2017-06-19240.00244.00238.00243.00875100210810700
2017-06-16237.00240.00236.00238.0038910092484600
2017-06-15239.00240.00236.00237.00533700127242600
2017-06-14237.00242.00235.00241.00977700232551300
2017-06-13239.00241.00235.00236.00757600179942800
2017-06-12240.00240.00235.00239.00905100215301800
2017-06-09240.00241.00237.00240.00707400168976900
2017-06-08244.00246.00240.00240.00633300153492700
2017-06-07243.00245.00241.00244.001174300284936100
2017-06-06253.00254.00242.00243.001645800407693800
2017-06-05247.00249.00245.00246.00599400147859800
2017-06-02249.00255.00245.00245.001989000495646000
2017-06-01242.00247.00242.00245.00540600132094900
2017-05-31245.00246.00240.00241.00605300146735900
2017-05-30243.00246.00240.00245.00685900166569200
2017-05-29247.00248.00242.00243.00789600192743800
2017-05-26251.00253.00245.00247.001074800267167800
2017-05-25256.00256.00251.00251.00743500188171800
2017-05-24257.00257.00250.00254.001135400287172400
2017-05-23248.00257.00246.00254.001762700445406700
2017-05-22249.00252.00247.00247.00453400112851600
2017-05-19249.00251.00247.00247.00406100101007100
2017-05-18244.00248.00240.00248.00853100208489700
2017-05-17254.00256.00248.00251.001335700336647000
2017-05-16249.00251.00247.00249.0037680093571200
2017-05-15250.00251.00241.00248.001229000302132100
2017-05-12256.00259.00249.00250.001723900436412700
2017-05-11264.00268.00247.00259.0041641001065300500
2017-05-10250.00256.00246.00256.00804200201752000
2017-05-09254.00254.00248.00250.00533800133896400
2017-05-08252.00253.00249.00251.00986700247713900
2017-05-02249.00250.00244.00249.00849200210087200
2017-05-01239.00245.00239.00243.0037440090884900
2017-04-28247.00248.00238.00239.00765800185735100
2017-04-27239.00246.00237.00244.00709500171480200
2017-04-26235.00242.00233.00239.00818600194483800
2017-04-25226.00234.00226.00232.00592100136395300
2017-04-24235.00238.00227.00227.00749500172719900
2017-04-21238.00238.00231.00231.00719000168644400
2017-04-20240.00240.00234.00235.00460400108819700
2017-04-19235.00240.00235.00237.00442300104831400
2017-04-18239.00240.00232.00237.00918100216553200
2017-04-17226.00241.00222.00234.001317200305333800
2017-04-14222.00230.00221.00222.00613300138121300
2017-04-13219.00233.00219.00229.00846300190619900
2017-04-12233.00235.00222.00227.001387200315362700
2017-04-11242.00244.00236.00240.00707100169727100
2017-04-10246.00249.00243.00245.00572100140570500
2017-04-07243.00250.00237.00248.001234300302532900
2017-04-06250.00252.00236.00241.001626900395443400
2017-04-05254.00260.00247.00255.00827900209025600
2017-04-04260.00264.00250.00254.001443400369540200
2017-04-03266.00270.00262.00264.00875000232211200
2017-03-31274.00278.00268.00269.001074300292941700
2017-03-30279.00285.00273.00276.001030500286797900
2017-03-29271.00283.00271.00282.00637400177439900
2017-03-28272.00275.00269.00271.00609200165836200
2017-03-27279.00282.00271.00272.00674000185477900
2017-03-24277.00282.00275.00279.00602800167920100
2017-03-23283.00285.00277.00279.001003100280487700
2017-03-22285.00286.00282.00283.00696200197742700
2017-03-21291.00294.00288.00290.00820400238464400
2017-03-17300.00305.00286.00288.002812800829603900
2017-03-16285.00291.00285.00290.00857500247110900
2017-03-15296.00297.00279.00284.001747200501465600
2017-03-14289.00300.00286.00298.001455200427914400
2017-03-13311.00312.00292.00293.002660000799484400
2017-03-10314.00318.00309.00310.001393700434863800
2017-03-09321.00321.00313.00314.001147200363071400
2017-03-08317.00322.00313.00321.001469600468589000
2017-03-07324.00326.00315.00316.001994400636732500
2017-03-06309.00321.00308.00321.002353900744574000
2017-03-03305.00309.00304.00305.00675000206760900
2017-03-02307.00310.00303.00309.001182300362235400
2017-03-01312.00313.00298.00304.001527500467339300
2017-02-28306.00312.00306.00309.001603300495021600
2017-02-27304.00309.00297.00305.002470000746473500
2017-02-24310.00314.00308.00312.001128200351047100
2017-02-23320.00321.00310.00313.001918700602330900
2017-02-22323.00329.00317.00320.002385700767857700
2017-02-21319.00332.00316.00324.0058344001897643800
2017-02-20312.00318.00311.00314.002546000800507600
2017-02-17305.00312.00297.00308.002061300629308000
2017-02-16314.00318.00304.00304.0047966001495390900
2017-02-15303.00310.00297.00310.003009300912508300
2017-02-14301.00310.00294.00304.0060083001820257600
2017-02-13278.00304.00277.00300.00100339002940106300
2017-02-10288.00288.00272.00274.003280700916903200
2017-02-09279.00287.00278.00283.0044188001250701100
2017-02-08280.00283.00273.00276.001872700521243000
2017-02-07273.00282.00270.00279.001991900550069000
2017-02-06268.00278.00265.00277.001615900440423300
2017-02-03265.00269.00262.00264.00681200180622600
2017-02-02270.00273.00263.00264.001218200325681100
2017-02-01269.00277.00266.00272.001067600290203300
2017-01-31278.00278.00271.00272.001144900313687500
2017-01-30271.00281.00269.00279.001490100411253100
2017-01-27279.00279.00269.00271.001805400493901700
2017-01-26284.00288.00276.00279.002741900774039900
2017-01-25275.00284.00271.00282.0039010001084939600
2017-01-24264.00273.00261.00273.001772100475298500
2017-01-23262.00266.00260.00264.001022600268888500
2017-01-20259.00265.00257.00260.00992800258681600
2017-01-19273.00276.00258.00259.0051796001388950100
2017-01-18255.00265.00253.00265.001612700414913500
2017-01-17265.00269.00252.00260.002952100767401500
2017-01-16273.00280.00268.00268.002427900660153600
2017-01-13279.00287.00270.00274.0090819002516228000
2017-01-12271.00281.00257.00268.0088649002365775700
2017-01-11262.00265.00254.00257.0038688001000395900
2017-01-10248.00284.00245.00266.00191319005046230500
2017-01-06257.00258.00243.00243.002772400695575100
2017-01-05245.00250.00241.00249.002379900588168600
2017-01-04232.00246.00232.00244.002606700625286100
2016-12-30225.00233.00223.00230.00980800223815100
2016-12-29233.00233.00226.00227.00708600162046300
2016-12-28231.00236.00230.00232.00668300156187300
2016-12-27232.00233.00226.00229.00736800169360300
2016-12-26233.00237.00230.00232.00805400188262600
2016-12-22230.00234.00228.00229.001140800262179100
2016-12-21240.00241.00230.00234.001062200251184200
2016-12-20237.00242.00234.00240.00815500194363600
2016-12-19235.00241.00233.00237.00613700145302600
2016-12-16250.00250.00234.00237.001535300371443000
2016-12-15245.00253.00241.00243.001737800428028500
2016-12-14242.00253.00236.00245.0048699001202345000
2016-12-13230.00241.00228.00240.001460800345353700
2016-12-12242.00244.00231.00233.002436000578508600
2016-12-09222.00237.00220.00237.002553400587180300
2016-12-08223.00224.00218.00220.00625300137937500
2016-12-07223.00226.00221.00222.00808800180593300
2016-12-06222.00222.00219.00220.0035370077929200
2016-12-05222.00222.00218.00220.00463600101726900
2016-12-02225.00228.00218.00220.001223500271332400
2016-12-01228.00233.00224.00225.002796300639161700
2016-11-30226.00228.00222.00224.001126800253198400
2016-11-29218.00226.00217.00221.001140600252935500
2016-11-28220.00222.00216.00218.00593300129899500
2016-11-25223.00226.00214.00217.001239300272285000
2016-11-24224.00226.00222.00224.00800200178925500
2016-11-22223.00226.00221.00224.001219500272340900
2016-11-21222.00228.00219.00226.001443100324223500
2016-11-18223.00224.00219.00220.00860400190328700
2016-11-17220.00221.00218.00221.00653400143260800
2016-11-16220.00223.00217.00222.001842800406450700
2016-11-15215.00217.00211.00214.00840500179053000
2016-11-14217.00217.00212.00214.00834000179354900
2016-11-11214.00216.00211.00212.00560700119503800
2016-11-10216.00218.00212.00215.00774300166650600
2016-11-09217.00225.00194.00201.002636300555503400
2016-11-08215.00219.00210.00211.00596800127649400
2016-11-07216.00223.00212.00215.002470100534693800
2016-11-04200.00204.00200.00202.00650400130887100
2016-11-02208.00211.00203.00205.001271800262336500
2016-11-01223.00224.00214.00214.001085100236418300
2016-10-31222.00226.00221.00224.00472100105549900
2016-10-28226.00227.00220.00222.00760100169394700
2016-10-27223.00227.00218.00224.001091000243570100
2016-10-26226.00237.00220.00222.003043900691782800
2016-10-25236.00237.00225.00226.001845500421681700
2016-10-24239.00240.00229.00237.003091100729325200
2016-10-21222.00240.00220.00233.004256600984871500
2016-10-20220.00221.00217.00219.0044300096907800
2016-10-19219.00222.00217.00219.00849700186206100
2016-10-18215.00219.00213.00218.00736500158857100
2016-10-17211.00219.00210.00217.00635400136282300
2016-10-14213.00218.00210.00210.00615100130933100
2016-10-13222.00223.00211.00214.001427200307704300
2016-10-12224.00227.00221.00222.00573100128134200
2016-10-11219.00227.00218.00224.00794100176159700
2016-10-07227.00234.00222.00222.004365200997575000
2016-10-06217.00226.00217.00224.002085700463217900
2016-10-05216.00220.00214.00217.00656200141925700
2016-10-04216.00222.00212.00217.001193100259473800
2016-10-03211.00218.00209.00215.00712500152101300
2016-09-30214.00216.00209.00211.001138700241225800
2016-09-29222.00223.00216.00217.00933500204486100
2016-09-28215.00223.00212.00222.001807100394254300
2016-09-27210.00217.00207.00215.001292000274363200
2016-09-26211.00221.00207.00215.003953000844198900
2016-09-23197.00203.00195.00203.001460500291147800
2016-09-21192.00194.00189.00194.0040660077743500
2016-09-20195.00202.00192.00193.00931800182461400
2016-09-16189.00198.00188.00196.00814600157652100
2016-09-15189.00193.00187.00191.0036070068451600
2016-09-14198.00201.00189.00191.001401100273348700
2016-09-13206.00207.00198.00201.001564300316005700
2016-09-12195.00205.00191.00204.002585300513301300
2016-09-09193.00202.00190.00201.001662500326331200
2016-09-08190.00194.00186.00194.001019400194851100
2016-09-07186.00190.00184.00188.0048760091160800
2016-09-06182.00187.00181.00187.00640300118058900
2016-09-05183.00185.00181.00183.0031130056854000
2016-09-02182.00184.00181.00181.0013770025032900
2016-09-01183.00184.00182.00182.0013050023798500
2016-08-31184.00185.00181.00184.0030650055963700
2016-08-30184.00184.00181.00182.0029140053141600
2016-08-29182.00183.00181.00183.0012410022590600
2016-08-26183.00185.00180.00181.0028560051876200
2016-08-25183.00185.00182.00183.0017800032596900
2016-08-24185.00186.00182.00182.0023130042421300
2016-08-23186.00189.00183.00185.0037540069839000
2016-08-22182.00188.00180.00186.0047310086259400
2016-08-19182.00183.00181.00182.0013490024502900
2016-08-18181.00183.00180.00180.0017880032354300
2016-08-17183.00184.00180.00180.0026620048439400
2016-08-16186.00186.00183.00183.0017880033013600
2016-08-15185.00187.00183.00185.0022490041544700
2016-08-12188.00189.00184.00186.0046500086487600
2016-08-10185.00187.00183.00187.0025990048082900
2016-08-09184.00186.00183.00185.0019350035833900
2016-08-08185.00193.00182.00183.00912700169501000
2016-08-05183.00186.00182.00182.0045160082896800
2016-08-04181.00185.00181.00183.0024740045078800
2016-08-03186.00187.00180.00183.0035250064592000
2016-08-02184.00189.00183.00188.0037950070733500
2016-08-01184.00188.00182.00186.0032160059515700
2016-07-29185.00186.00179.00186.0047480086466700
2016-07-28189.00189.00184.00184.0049620092210200
2016-07-27189.00192.00188.00189.0028820054779900
2016-07-26190.00194.00186.00188.00624100118027200
2016-07-25190.00194.00188.00189.0039720075861200
2016-07-22190.00191.00187.00189.0031320059053200
2016-07-21191.00192.00189.00191.0032890062538600
2016-07-20192.00195.00189.00190.0048410092619000
2016-07-19197.00201.00190.00191.00977100189796100
2016-07-15201.00203.00194.00194.00886900174725300
2016-07-14193.00203.00193.00202.001048200208879600
2016-07-13197.00198.00193.00194.00704000137500500
2016-07-12191.00200.00191.00193.001350400262266200
2016-07-11185.00191.00183.00188.0049790093217200
2016-07-08188.00192.00181.00183.00710300132185400
2016-07-07195.00196.00188.00188.0048900093527700
2016-07-06190.00194.00188.00193.00655300125365000
2016-07-05198.00199.00193.00195.00581000113401500
2016-07-04191.00200.00190.00199.00829500162860200
2016-07-01189.00194.00188.00192.00831900158823900
2016-06-30193.00195.00187.00189.00756800144203200
2016-06-29194.00197.00187.00191.001370600263041700
2016-06-28182.00191.00180.00191.00865400160674500
2016-06-27180.00186.00179.00182.001085200197641900
2016-06-24205.00205.00166.00175.002979100550981700
2016-06-23208.00210.00199.00201.002005700407182500
2016-06-22235.00242.00208.00209.00144179003243022900
2016-06-21200.00208.00198.00207.001373900279009500

   ※ 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