[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 
2017-08-23214.00216.00208.00209.001066800226097400
2017-08-22213.00214.00207.00208.001218400255885900
2017-08-21223.00228.00210.00211.002610000569663000
2017-08-18220.00237.00217.00219.00122397002765107700
2017-08-17208.00217.00205.00205.003465200727537200
2017-08-16194.00201.00194.00198.001162300229373100
2017-08-15193.00196.00192.00194.001082000209750100
2017-08-14190.00193.00186.00191.001879100355968300
2017-08-10198.00201.00188.00195.00108537002118899900
2017-08-09255.00257.00247.00254.001411100355348600
2017-08-08250.00256.00250.00253.001055800267109800
2017-08-07253.00254.00250.00251.00634700160016300
2017-08-04243.00252.00240.00252.001466300361412900
2017-08-03255.00255.00245.00245.002319700575247100
2017-08-02252.00257.00251.00254.001254300318176800
2017-08-01266.00267.00251.00251.002983800767828400
2017-07-31266.00273.00262.00268.002251700601170000
2017-07-28272.00273.00258.00260.003221900851196400
2017-07-27283.00286.00267.00270.0082226002281768300
2017-07-26257.00279.00257.00272.0063638001717196100
2017-07-25256.00258.00255.00256.00564700144545900
2017-07-24258.00258.00255.00256.00716000183514500
2017-07-21256.00262.00253.00259.00850300218929700
2017-07-20257.00259.00255.00256.00785200201559600
2017-07-19255.00256.00252.00255.00921700233882000
2017-07-18265.00265.00255.00256.001544800399124100
2017-07-14258.00266.00256.00266.001570600410730600
2017-07-13264.00272.00257.00257.0043777001161502400
2017-07-12253.00261.00252.00261.001607200413654900
2017-07-11253.00253.00250.00252.00537400135410200
2017-07-10254.00254.00251.00253.00580100146347600
2017-07-07250.00253.00248.00253.00724000181106300
2017-07-06258.00258.00250.00250.001169700296275300
2017-07-05247.00259.00246.00258.001700400430148100
2017-07-04251.00252.00246.00246.00965900240439000
2017-07-03251.00253.00248.00251.00604000151113100
2017-06-30250.00254.00246.00253.00942900235406000
2017-06-29256.00257.00251.00253.001095400278490000
2017-06-28253.00258.00247.00251.001517000381253300
2017-06-27261.00265.00251.00257.003594500928501700
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

   ※ 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