[3779 JQスタンダード] J・エスコムHD 日足 時系列データ

[3779 JQスタンダード] J・エスコムHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1283.0085.0083.0083.00174001456500
2013-07-1182.0084.0080.0082.00565004594600
2013-07-1086.0090.0082.0082.0021430018342600
2013-07-0980.0084.0080.0084.00651005378700
2013-07-0882.0082.0078.0079.00322002605900
2013-07-0580.0081.0078.0080.00392003135600
2013-07-0476.0079.0076.0079.00150001162100
2013-07-0376.0077.0074.0077.00178001348500
2013-07-0276.0076.0075.0076.00433003286400
2013-07-0175.0076.0075.0075.006900518200
2013-06-2873.0075.0073.0075.0012900949200
2013-06-2772.0073.0067.0073.00744005212200
2013-06-2675.0075.0071.0071.00226001651200
2013-06-2576.0076.0073.0074.00321002387300
2013-06-2477.0077.0075.0076.00206001572900
2013-06-2177.0078.0075.0078.00222001687000
2013-06-2081.0081.0078.0079.00296002348200
2013-06-1982.0082.0080.0081.00328002663100
2013-06-1880.0082.0080.0082.00318002572100
2013-06-1778.0079.0077.0079.00216001678500
2013-06-1478.0079.0077.0077.0012400964200
2013-06-1380.0080.0076.0076.00459003533900
2013-06-1274.0083.0074.0080.00660005142600
2013-06-1178.0079.0076.0078.00309002401900
2013-06-1078.0079.0075.0079.00319002446400
2013-06-0771.0075.0068.0073.0016440011804300
2013-06-0684.0086.0077.0079.0015830012776700
2013-06-0587.0089.0084.0085.00782006786800
2013-06-0493.0097.0081.0088.0023110020455800
2013-06-0392.0092.0090.0090.00758006905300
2013-05-3197.0097.0093.0094.0012690011984800
2013-05-3093.00104.0093.0097.0092490091943800
2013-05-2993.0095.0088.0091.0019890018041600
2013-05-2891.00106.0091.0092.0092410091618700
2013-05-2790.0090.0086.0090.00338002981400
2013-05-2491.0093.0084.0090.0013280011751600
2013-05-2393.0097.0090.0090.0013310012408500
2013-05-2294.0095.0093.0095.00621005833300
2013-05-2197.0097.0094.0096.0010520010008400
2013-05-2096.00102.0095.0097.0016710016368000
2013-05-1793.00111.0093.0095.001584500159867400
2013-05-1694.0094.0085.0089.0040580036108400
2013-05-15104.00104.0093.0097.0033120032528200
2013-05-14104.00114.00101.00101.0064400067660400
2013-05-13105.00105.0096.00101.0035350035396600
2013-05-10112.00113.00104.00104.0031960034557700
2013-05-09115.00126.00105.00110.0079840089497000
2013-05-08109.00153.00102.00115.004527300577584200
2013-05-0783.00112.0083.00106.003596200374684400
2013-05-0283.0084.0082.0083.009900821800
2013-05-0184.0085.0082.0083.00342002853500
2013-04-3082.0084.0082.0083.00222001837200
2013-04-2684.0084.0082.0082.00344002850600
2013-04-2585.0085.0083.0084.00554004634700
2013-04-2486.0087.0084.0086.00256002184500
2013-04-2388.0089.0085.0085.0013750011930100
2013-04-2285.0087.0084.0087.00581004956200
2013-04-1987.0087.0083.0084.0014870012645300
2013-04-1881.0090.0081.0086.0029510025322600
2013-04-1780.0081.0079.0081.00538004318000
2013-04-1679.0080.0078.0080.00272002151400
2013-04-1582.0082.0079.0080.00963007706900
2013-04-1282.00100.0080.0081.001370500121621900
2013-04-1177.0083.0076.0080.0025680020569300
2013-04-1076.0077.0075.0077.00171001306500
2013-04-0976.0077.0074.0077.00674005097000
2013-04-0874.0077.0073.0077.00560004228400
2013-04-0574.0074.0072.0072.0010900798100
2013-04-0473.0074.0072.0073.008000584200
2013-04-0374.0075.0073.0073.006800500300
2013-04-0271.0074.0071.0074.00205001470200
2013-04-0175.0075.0072.0072.00307002248400
2013-03-2974.0075.0074.0075.002800208300
2013-03-2875.0075.0073.0073.00152001121400
2013-03-2773.0075.0073.0075.0012400927600
2013-03-2674.0074.0073.0074.0080059000
2013-03-2573.0074.0073.0074.007400541900
2013-03-2272.0074.0072.0074.007100518100
2013-03-2174.0074.0073.0074.00295002170900
2013-03-1977.0077.0072.0073.00682005020500
2013-03-1879.0079.0075.0076.00424003243700
2013-03-1579.0080.0078.0079.004200332100
2013-03-1479.0080.0078.0079.006700529800
2013-03-1378.0084.0077.0080.00863006879900
2013-03-1278.0079.0077.0078.00129001006400
2013-03-1177.0078.0077.0078.00198001534400
2013-03-0877.0078.0076.0078.003500269100
2013-03-0777.0077.0076.0077.00182001391500
2013-03-0677.0077.0076.0077.005100388500
2013-03-0576.0077.0075.0077.005700433600
2013-03-0475.0076.0075.0076.004500341200
2013-03-0174.0075.0074.0075.00205001525200
2013-02-2876.0077.0074.0076.006800511000
2013-02-2775.0076.0075.0076.00217001631400
2013-02-2676.0076.0075.0075.0011700883200
2013-02-2576.0077.0076.0077.006800518800
2013-02-2276.0076.0075.0076.005000379700
2013-02-2176.0076.0075.0076.008000605400
2013-02-2075.0077.0075.0077.0012100911900
2013-02-1973.0074.0072.0074.009600701900
2013-02-1873.0073.0073.0073.00212001547600
2013-02-1577.0077.0070.0072.00406002933600
2013-02-1475.0077.0075.0076.00422003213100
2013-02-1378.0078.0076.0076.00371002845200
2013-02-1283.0085.0078.0079.00489003961800
2013-02-0885.0085.0083.0083.00264002220700
2013-02-0783.0085.0082.0085.00296002476700
2013-02-0683.0085.0082.0082.00415003441000
2013-02-0581.0083.0081.0082.00241001972300
2013-02-0481.0081.0080.0081.008700703100
2013-02-0180.0080.0079.0080.00332002647900
2013-01-3180.0081.0080.0080.008900712500
2013-01-3079.0084.0079.0081.00635005149400
2013-01-2981.0081.0079.0080.00449003578000
2013-01-2882.0084.0081.0081.00562004584700
2013-01-2584.0084.0080.0082.00606004946100
2013-01-2488.0092.0080.0081.0058770049846600
2013-01-2377.0080.0075.0079.00864006655900
2013-01-2276.0080.0076.0077.00650005047400
2013-01-2174.0076.0074.0075.00205001545900
2013-01-1874.0076.0073.0074.00135001002300
2013-01-1775.0076.0073.0073.00424003139500
2013-01-1678.0079.0074.0076.0015820012079000
2013-01-1573.0077.0072.0077.001117008212800
2013-01-1173.0074.0072.0072.00570004142200
2013-01-1073.0076.0072.0073.00944006972500
2013-01-0972.0072.0071.0072.00570004071400
2013-01-0872.0073.0071.0072.00251001806600
2013-01-0770.0072.0069.0072.00766005401100
2013-01-0472.0072.0069.0071.00974006813100
2012-12-2870.0082.0068.0069.001381900105121000
2012-12-2768.0070.0067.0069.00622004243700
2012-12-2667.0068.0067.0068.0012800867700
2012-12-2567.0068.0067.0068.00213001434800
2012-12-2168.0068.0067.0068.00243001649400
2012-12-2068.0068.0067.0068.009000611800
2012-12-1969.0069.0068.0068.00503003423500
2012-12-1869.0069.0068.0069.00170001170200
2012-12-1770.0071.0069.0069.00297002068800
2012-12-1469.0070.0069.0070.00164001135800
2012-12-1369.0070.0069.0069.00282001952800
2012-12-1269.0070.0068.0070.00289001999100
2012-12-1168.0068.0068.0068.00416002828800
2012-12-1069.0070.0068.0068.00605004174500
2012-12-0768.0072.0068.0071.0026200018437100
2012-12-0668.0069.0068.0068.00215001462300
2012-12-0569.0069.0068.0068.00406002780400
2012-12-0467.0071.0067.0070.00834005799200
2012-12-0367.0068.0067.0067.00258001730600
2012-11-3069.0069.0068.0068.006800465400
2012-11-2968.0069.0067.0069.0012900877600
2012-11-2867.0070.0067.0067.001035007076100
2012-11-2767.0067.0066.0066.00490003250800
2012-11-2668.0068.0067.0067.0012900870200
2012-11-2267.0067.0066.0067.00492003277100
2012-11-2167.0071.0066.0066.0022510015335600
2012-11-2066.0067.0066.0067.00263001749400
2012-11-1967.0067.0066.0066.00512003391400
2012-11-1666.0067.0065.0066.00251001656700
2012-11-1566.0067.0066.0067.00210001391200
2012-11-1466.0067.0065.0066.00480003163500
2012-11-1370.0070.0065.0066.0019890013302800
2012-11-1271.0089.0069.0069.003536000279706100
2012-11-0965.0066.0065.0066.00373002443200
2012-11-0867.0067.0065.0065.00294001944400
2012-11-0766.0071.0066.0067.0023830016099500
2012-11-0668.0068.0066.0066.006900458400
2012-11-0567.0068.0066.0066.005900396900
2012-11-0266.0068.0066.0067.0011400763400
2012-11-0167.0068.0066.0067.00269001799200
2012-10-3165.0068.0065.0066.00560003709600
2012-10-3065.0066.0064.0066.0011500747100
2012-10-2965.0066.0064.0065.00264001715700
2012-10-2665.0067.0065.0065.00178001165200
2012-10-2565.0067.0065.0065.00634004144400
2012-10-2466.0067.0065.0065.00698004585300
2012-10-2367.0069.0066.0066.00864005790600
2012-10-2267.0075.0066.0068.0060960043017000
2012-10-1968.0069.0066.0069.00501003362600
2012-10-1865.0070.0064.0067.0040350027494200
2012-10-1765.0065.0063.0065.001095007049400
2012-10-1669.0069.0065.0065.0017300011394900
2012-10-1567.0069.0066.0069.001040007021900
2012-10-1277.0077.0068.0068.0031570022436500
2012-10-1174.0077.0070.0071.0044500032377300
2012-10-1096.0097.0070.0076.002198300174229700
2012-10-0965.0092.0064.0092.001775300151226400
2012-10-0563.0068.0060.0062.001044006728700
2012-10-0462.0063.0061.0063.00240001481600
2012-10-0363.0063.0062.0063.003000188800
2012-10-0264.0064.0062.0063.00209001304000
2012-10-0163.0067.0063.0065.009900637000
2012-09-2863.0063.0063.0063.003400214200
2012-09-2764.0064.0064.0064.001900121600
2012-09-2664.0064.0064.0064.002800179200
2012-09-2564.0064.0064.0064.003700236800
2012-09-2466.0066.0066.0066.0030019800
2012-09-2166.0066.0065.0065.007800507100
2012-09-2066.0066.0065.0065.007000457700
2012-09-1967.0067.0067.0067.002300154100
2012-09-1866.0067.0065.0066.008400547700
2012-09-1466.0066.0065.0066.002000130900
2012-09-1365.0066.0065.0066.003300215200
2012-09-1266.0066.0065.0065.006000391500
2012-09-1167.0067.0065.0065.008200536500
2012-09-1066.0066.0066.0066.00140092400
2012-09-0766.0066.0066.0066.0040026400
2012-09-0665.0065.0065.0065.002400156000
2012-09-0565.0066.0065.0066.005200341200
2012-09-0466.0066.0065.0065.006700440100
2012-09-0367.0067.0066.0066.004100272900
2012-08-3168.0068.0066.0066.0013000870300
2012-08-3066.0072.0066.0068.001259008706800
2012-08-2964.0067.0064.0065.005600365000
2012-08-2865.0065.0064.0065.002200142000
2012-08-2766.0066.0066.0066.0020013200
2012-08-2465.0065.0065.0065.007000455000
2012-08-2365.0066.0065.0066.002200144800
2012-08-2267.0067.0066.0066.004400291000
2012-08-2167.0069.0066.0067.0013200886700
2012-08-2065.0067.0065.0066.006900451600
2012-08-1764.0066.0064.0066.003900253600
2012-08-1665.0065.0063.0064.006300403000
2012-08-1565.0066.0064.0065.003400220300
2012-08-1465.0066.0063.0065.0014300930500
2012-08-1365.0065.0063.0063.00252001608100
2012-08-1065.0066.0064.0065.00161001040200
2012-08-0965.0067.0064.0065.007800507700
2012-08-0864.0072.0064.0066.001107007480200
2012-08-0763.0065.0063.0064.007200457900
2012-08-0664.0065.0063.0065.008900566000
2012-08-0363.0064.0063.0064.004900310400
2012-08-0264.0064.0063.0064.002600166200
2012-08-0166.0066.0064.0064.006000389500
2012-07-3165.0067.0065.0067.005000333200
2012-07-3067.0067.0065.0066.00100066500
2012-07-2767.0067.0065.0066.009500624100
2012-07-2664.0067.0064.0067.005300351000
2012-07-2566.0066.0064.0065.0014400936800
2012-07-2469.0069.0062.0065.00951006201400
2012-07-2371.0071.0070.0070.009500668500
2012-07-2072.0075.0072.0072.00282002095900
2012-07-1970.0076.0070.0074.00564004166800
2012-07-1871.0071.0071.0071.002400170400
2012-07-1770.0071.0070.0070.002800196500
2012-07-1371.0071.0070.0071.00238001678000
2012-07-1272.0072.0071.0072.0011300809100
2012-07-1174.0074.0071.0072.00176001276500
2012-07-1073.0074.0073.0074.008900658100
2012-07-0973.0074.0073.0074.002900212600

   ※ 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