[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 
2017-03-24277.00282.00275.00279.00602800167920100
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
2016-06-20185.00219.00185.00198.0076276001580392800
2016-06-17183.00187.00178.00182.0048270088064600
2016-06-16196.00196.00179.00180.00677400124808800
2016-06-15188.00197.00188.00196.0037620072491400
2016-06-14196.00198.00186.00192.001187100226966400
2016-06-13204.00204.00196.00199.00862700171981200
2016-06-10208.00210.00205.00208.0032050066338000
2016-06-09208.00214.00208.00209.00527400111051500
2016-06-08210.00214.00206.00208.0047360098949400
2016-06-07206.00212.00206.00212.0038720080878600
2016-06-06207.00210.00202.00204.00880800181075400
2016-06-03210.00218.00209.00214.00528700113604500
2016-06-02216.00217.00206.00210.00749300158102800
2016-06-01219.00220.00212.00214.00536200116119500
2016-05-31220.00221.00217.00219.0042660093263800
2016-05-30215.00222.00215.00220.00761500166832400
2016-05-27219.00221.00216.00216.00578400126043600
2016-05-26219.00223.00212.00222.001084500236377800
2016-05-25231.00232.00217.00217.002665200593217200
2016-05-24216.00229.00212.00227.003904500868275200
2016-05-23207.00215.00203.00215.001493400312873000
2016-05-20205.00213.00203.00207.001738700360761600
2016-05-19199.00205.00195.00201.001372000273947800
2016-05-18202.00205.00190.00195.001158000228013400
2016-05-17196.00208.00195.00202.001366600273608800
2016-05-16209.00211.00200.00200.001515600310792200
2016-05-13216.00229.00210.00214.002418700524818000
2016-05-12220.00234.00213.00214.00109211002457507000
2016-05-11209.00213.00204.00204.001042400216335100
2016-05-10210.00220.00206.00211.002606100554836700
2016-05-09208.00213.00200.00204.001497500309355900
2016-05-06200.00222.00193.00210.0075493001589356000
2016-05-02193.00205.00191.00195.002790500550204700
2016-04-28217.00222.00195.00198.004710300967260900
2016-04-27238.00250.00216.00220.00107995002489024400
2016-04-26283.00309.00220.00227.004822830013153505600
2016-04-25235.00235.00235.00235.00770100180973500
2016-04-22175.00186.00175.00185.001373100248453900
2016-04-21171.00179.00170.00178.00820100144118200
2016-04-20172.00173.00168.00170.0031970054474200
2016-04-19168.00171.00167.00170.0044700075647800
2016-04-18167.00168.00164.00166.0039350065354700
2016-04-15171.00173.00169.00170.0030550052202300
2016-04-14176.00178.00170.00172.00719500125325900
2016-04-13169.00175.00169.00174.0038170065667400
2016-04-12171.00174.00168.00169.0037210063720600
2016-04-11168.00173.00162.00171.0048470081351400
2016-04-08158.00168.00157.00166.0035870058034400
2016-04-07158.00167.00156.00163.0052300085080100
2016-04-06152.00160.00152.00155.0040880063490900
2016-04-05165.00167.00155.00157.00842000134840900
2016-04-04171.00175.00167.00168.0047780081568900
2016-04-01185.00186.00172.00173.00832100148227500
2016-03-31177.00182.00176.00181.0038850069884300
2016-03-30175.00184.00175.00177.00685900122964400
2016-03-29182.00184.00176.00178.00835700150245900
2016-03-28176.00176.00171.00172.0048810084690400
2016-03-25179.00180.00176.00177.0034650061726000
2016-03-24181.00182.00178.00180.0034070061253200
2016-03-23184.00186.00180.00181.00617700112758700
2016-03-22179.00186.00179.00182.00927100168816700
2016-03-18177.00183.00177.00179.0031480056324100
2016-03-17189.00191.00176.00180.001790500330421900

   ※ 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