[3779 JQスタンダード] ジェイ・エスコムホールディングス 日足 時系列データ

[3779 JQスタンダード] ジェイ・エスコムホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-19154.00157.00151.00153.0011730018055700
2017-10-18157.00157.00155.00156.00640009964000
2017-10-17160.00160.00154.00156.0027130042616000
2017-10-16152.00165.00146.00155.00758700117362200
2017-10-13149.00152.00142.00147.0015030021959400
2017-10-12146.00151.00143.00150.0018840027891300
2017-10-11144.00145.00142.00145.00612008796500
2017-10-10143.00144.00141.00142.00492007010200
2017-10-06143.00144.00140.00141.007140010082200
2017-10-05145.00145.00143.00144.00415005971500
2017-10-04146.00147.00142.00145.008980012917900
2017-10-03141.00148.00140.00145.0019470028131700
2017-10-02140.00141.00139.00141.00306004290000
2017-09-29137.00141.00136.00140.0012610017448400
2017-09-28140.00141.00137.00140.008800012250100
2017-09-27137.00139.00136.00138.0013490018511300
2017-09-26139.00150.00136.00139.001224500173136700
2017-09-25133.00136.00132.00134.00575007707500
2017-09-22133.00133.00131.00131.00423005567100
2017-09-21133.00136.00130.00131.0025640034121700
2017-09-20128.00137.00127.00131.0036690048158200
2017-09-19129.00129.00126.00127.009600012274500
2017-09-15122.00125.00121.00124.00475005832600
2017-09-14126.00126.00121.00122.0010260012606600
2017-09-13126.00127.00124.00125.00202002540700
2017-09-12121.00127.00121.00126.0011590014220000
2017-09-11123.00124.00122.00123.00266003280800
2017-09-08121.00123.00121.00122.00118001438400
2017-09-07124.00125.00121.00122.00567006947600
2017-09-06123.00124.00121.00124.00448005493100
2017-09-05131.00132.00117.00123.0012520015765200
2017-09-04135.00135.00130.00132.00660008699200
2017-09-01135.00136.00134.00135.00194002607800
2017-08-31133.00135.00133.00134.00253003400000
2017-08-30134.00134.00133.00133.00366004891300
2017-08-29136.00136.00132.00133.00501006685600
2017-08-28135.00137.00135.00136.00445006035800
2017-08-25134.00135.00133.00135.00261003497800
2017-08-24133.00134.00132.00134.00260003459200
2017-08-23135.00135.00133.00134.00207002773100
2017-08-22134.00134.00132.00133.00179002384300
2017-08-21134.00134.00132.00132.00258003421400
2017-08-18132.00134.00132.00132.00317004210100
2017-08-17137.00137.00133.00135.00733009839300
2017-08-16133.00137.00133.00136.007680010355800
2017-08-15133.00134.00132.00133.00249003321500
2017-08-14132.00133.00130.00132.009530012516500
2017-08-10134.00135.00133.00135.00331004429200
2017-08-09138.00138.00134.00135.007640010348700
2017-08-08140.00140.00137.00139.00342004737900
2017-08-07141.00143.00138.00140.0011200015696000
2017-08-04140.00142.00139.00140.007260010191900
2017-08-03140.00140.00137.00139.007270010064200
2017-08-02138.00156.00134.00140.00851000121019400
2017-08-01141.00141.00131.00133.0015990021649300
2017-07-31150.00150.00136.00142.0034750049064600
2017-07-28152.00154.00148.00154.0016740025046800
2017-07-27156.00156.00149.00151.0019010028718500
2017-07-26159.00160.00154.00154.0029200045365400
2017-07-25154.00165.00149.00159.00865300134382400
2017-07-24171.00180.00153.00157.004858200820050400
2017-07-21132.00135.00131.00131.0010340013702100
2017-07-20132.00132.00130.00132.00300003934600
2017-07-19130.00134.00130.00131.00347004564100
2017-07-18131.00134.00131.00131.008390011063100
2017-07-14132.00137.00132.00132.0013610018185600
2017-07-13131.00134.00129.00132.0017100022431800
2017-07-12131.00133.00129.00130.00548007154200
2017-07-11130.00131.00128.00131.00455005898100
2017-07-10129.00131.00129.00130.00107001392700
2017-07-07130.00131.00128.00129.00607007848700
2017-07-06134.00150.00129.00130.001061700145398500
2017-07-05127.00130.00127.00129.00618007943100
2017-07-04130.00133.00126.00126.0013440017394100
2017-07-03125.00130.00124.00128.00568007216100
2017-06-30128.00128.00125.00125.00343004332700
2017-06-29127.00129.00125.00127.00242003073800
2017-06-28128.00128.00125.00127.00697008757300
2017-06-27137.00137.00126.00127.0013030017296500
2017-06-26126.00128.00125.00126.00565007149100
2017-06-23124.00125.00122.00124.00687008480000
2017-06-22125.00126.00123.00125.00315003941600
2017-06-21126.00126.00120.00123.0010740013152400
2017-06-20127.00127.00126.00126.00234002964100
2017-06-19127.00128.00124.00127.00672008436800
2017-06-16126.00127.00125.00127.00208002625600
2017-06-15127.00127.00124.00126.00445005610600
2017-06-14128.00132.00128.00128.00763009906400
2017-06-13129.00129.00127.00128.00209002680200
2017-06-12130.00130.00128.00129.00106001367500
2017-06-09129.00130.00128.00130.00240003096500
2017-06-08129.00130.00128.00129.00234003012400
2017-06-07129.00130.00126.00128.00279003574600
2017-06-06128.00129.00126.00129.00463005886900
2017-06-05127.00129.00126.00128.00421005371500
2017-06-02127.00129.00125.00127.0010360013072900
2017-06-01129.00129.00127.00128.00255003262300
2017-05-31128.00129.00127.00129.00255003267000
2017-05-30128.00129.00125.00128.00666008468100
2017-05-29131.00131.00128.00129.00424005459000
2017-05-26128.00131.00128.00130.00636008214000
2017-05-25130.00133.00129.00129.0015330020058400
2017-05-24131.00156.00131.00134.003835900556285200
2017-05-23120.00128.00120.00127.0011790014723700
2017-05-22122.00122.00121.00122.00115001396100
2017-05-19123.00123.00120.00120.00220002673100
2017-05-18122.00123.00120.00122.00258003133200
2017-05-17125.00125.00123.00125.00153001893400
2017-05-16125.00126.00124.00125.00456005710300
2017-05-15127.00127.00119.00122.00494006050600
2017-05-12124.00129.00123.00124.0010880013655700
2017-05-11122.00124.00122.00123.00292003596300
2017-05-10121.00123.00121.00122.00180002197100
2017-05-09122.00124.00122.00123.00189002321300
2017-05-08119.00123.00118.00123.00337004048100
2017-05-02118.00119.00117.00119.00118001395200
2017-05-01119.00120.00118.00118.00169002009100
2017-04-28120.00122.00119.00120.00100001203300
2017-04-27119.00121.00119.00121.00111001334700
2017-04-26120.00120.00118.00120.00280003333900
2017-04-25119.00120.00117.00119.00248002939100
2017-04-24125.00125.00118.00118.00325003922900
2017-04-21123.00125.00121.00124.00273003356200
2017-04-20131.00141.00122.00124.0047570061585600
2017-04-19122.00126.00122.00126.00593007371500
2017-04-18119.00125.00117.00125.00389004712200
2017-04-17113.00118.00113.00118.00274003166400
2017-04-14115.00121.00112.00114.0012640014662600
2017-04-13116.00120.00111.00114.0012980014978800
2017-04-12127.00127.00117.00121.008500010253700
2017-04-11128.00128.00125.00127.00162002048300
2017-04-10131.00131.00127.00128.00242003102100
2017-04-07126.00132.00124.00130.00571007371200
2017-04-06128.00129.00123.00125.00474006006600
2017-04-05128.00132.00128.00129.00507006544800
2017-04-04136.00138.00130.00131.009190012234000
2017-04-03135.00139.00134.00136.00376005110700
2017-03-31135.00137.00134.00135.00505006799500
2017-03-30138.00139.00135.00137.007590010400100
2017-03-29142.00145.00134.00140.0029770041674200
2017-03-28134.00134.00131.00132.008650011492600
2017-03-27142.00150.00134.00134.0022540031563100
2017-03-24139.00139.00136.00138.0010150013951200
2017-03-23140.00142.00139.00141.0013070018310700
2017-03-22148.00157.00140.00144.00745700110145300
2017-03-21144.00144.00140.00143.0012970018474400
2017-03-17146.00150.00144.00145.0017320025312600
2017-03-16154.00155.00148.00149.0034400052245500
2017-03-15154.00155.00149.00149.0034950052960800
2017-03-14160.00161.00154.00156.0048630076101200
2017-03-13175.00175.00163.00164.00700100117545600
2017-03-10170.00181.00162.00165.001441400244795100
2017-03-09168.00171.00163.00165.001192700198307600
2017-03-08166.00196.00163.00177.0066233001190765500
2017-03-07190.00210.00161.00163.00118492002266931900
2017-03-06170.00170.00169.00170.001693800287937400
2017-03-03120.00120.00120.00120.0040200048240000
2017-03-0290.0091.0088.0090.00450004045100
2017-03-0189.0091.0088.0090.00554004975300
2017-02-2889.0090.0088.0090.00447003971900
2017-02-2789.0089.0088.0089.006600585800
2017-02-2489.0089.0088.0089.00335002980500
2017-02-2388.0089.0088.0089.00245002171700
2017-02-2289.0089.0088.0088.00177001571100
2017-02-2188.0089.0087.0088.00179001573300
2017-02-2087.0089.0087.0088.00237002069800
2017-02-1787.0088.0087.0088.00185001610000
2017-02-1689.0089.0086.0086.00421003693200
2017-02-1587.0088.0087.0088.00294002569400
2017-02-1487.0088.0087.0087.00212001845400
2017-02-1388.0088.0087.0087.007600666200
2017-02-1088.0089.0087.0088.00273002399300
2017-02-0989.0089.0087.0088.00297002631700
2017-02-0887.0088.0086.0087.00312002713200
2017-02-0787.0087.0086.0086.00164001416500
2017-02-0686.0087.0086.0087.00204001754900
2017-02-0387.0087.0085.0085.00704006038100
2017-02-0288.0088.0086.0086.00516004481100
2017-02-0189.0089.0086.0087.00978008549400
2017-01-3189.0089.0088.0088.00228002025100
2017-01-3089.0090.0088.0089.00341003030600
2017-01-2789.0089.0088.0088.00944008338100
2017-01-2691.0091.0088.0088.0012300010960200
2017-01-2589.0091.0088.0089.00871007790800
2017-01-2489.0090.0088.0088.00485004292700
2017-01-2392.0096.0087.0088.0038340034455200
2017-01-2090.00100.0089.0089.001954600183152600
2017-01-1987.0087.0085.0085.00736006344500
2017-01-1886.0087.0085.0087.0015240013061100
2017-01-1787.0088.0085.0087.0034500029871400
2017-01-1692.0093.0087.0089.00108740097771800
2017-01-1386.00108.0086.0093.00106199001040614000
2017-01-1286.0086.0081.0081.001040008640200
2017-01-1185.0087.0085.0086.00417003568500
2017-01-1090.0091.0083.0085.0022150019103100
2017-01-0685.0086.0083.0085.00327002774500
2017-01-0582.0084.0082.0084.00192001602200
2017-01-0482.0083.0081.0082.00359002953600
2016-12-3080.0081.0079.0081.00360002889500
2016-12-2981.0081.0079.0080.0010600848800
2016-12-2879.0082.0079.0080.00433003494200
2016-12-2780.0080.0078.0079.0013350010566700
2016-12-2680.0081.0079.0079.00216001728600
2016-12-2284.0084.0080.0080.0023720019268100
2016-12-2185.0086.0084.0084.00454003839800
2016-12-2084.0086.0083.0085.00729006192500
2016-12-1984.0085.0083.0083.00164001376000
2016-12-1687.0087.0083.0085.00556004692600
2016-12-1584.0086.0082.0086.001096009275100
2016-12-1482.0084.0082.0083.00370003068800
2016-12-1382.0083.0081.0082.00330002706100
2016-12-1282.0083.0082.0083.00666005479900
2016-12-0985.0085.0082.0082.00674005564800
2016-12-0885.0085.0082.0084.00788006571600
2016-12-0785.0085.0082.0083.00752006291000
2016-12-0683.0085.0082.0083.00966008059900
2016-12-0581.0086.0080.0081.0026430021833200
2016-12-0285.0086.0081.0081.0033310027632500
2016-12-0181.0098.0081.0085.006094300553541700
2016-11-3078.0080.0077.0079.00352002770500
2016-11-2980.0081.0077.0079.0019160015000700
2016-11-2875.0086.0075.0080.0091900074367800
2016-11-2577.0078.0074.0075.00748005667800
2016-11-2476.0077.0075.0077.00841006423800
2016-11-2275.0076.0074.0076.00147001103000
2016-11-2176.0076.0074.0076.00758005701900
2016-11-1873.0077.0072.0074.0019060014103400
2016-11-1773.0073.0072.0073.004200306100
2016-11-1673.0073.0072.0073.0010200741900
2016-11-1573.0073.0072.0073.00289002086000
2016-11-1473.0073.0072.0072.00458003339800
2016-11-1173.0073.0072.0072.009000652400
2016-11-1072.0073.0072.0072.00439003162400
2016-11-0972.0072.0069.0070.001003007123000
2016-11-0872.0073.0072.0072.00622004484300
2016-11-0774.0075.0072.0072.00858006271600
2016-11-0474.0074.0072.0073.00423003079700
2016-11-0275.0075.0073.0074.001101008151100
2016-11-0176.0076.0075.0076.001215009201600
2016-10-3179.0079.0075.0077.0024430018749700
2016-10-2881.0096.0078.0078.004842600420709200
2016-10-2775.0077.0074.0076.00160001213300
2016-10-2675.0076.0074.0075.00167001247200
2016-10-2575.0076.0075.0076.008800664500
2016-10-2475.0076.0074.0076.00161001215100
2016-10-2175.0075.0075.0075.006500487500
2016-10-2074.0075.0074.0074.008800651500
2016-10-1975.0076.0074.0074.0011200836400
2016-10-1874.0075.0074.0075.004300321600
2016-10-1776.0076.0075.0075.009100683600

   ※ 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