[3798 JQスタンダード] ULSグループ 日足 時系列データ

[3798 JQスタンダード] ULSグループ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261483.001490.001398.001427.00106700153815900
2017-05-251369.001605.001353.001513.00429000640482900
2017-05-241323.001352.001323.001352.001190015933500
2017-05-231340.001351.001318.001322.002100027963600
2017-05-221324.001325.001310.001323.0055007260700
2017-05-191300.001314.001298.001307.0059007693400
2017-05-181293.001305.001292.001304.001170015182500
2017-05-171326.001403.001315.001318.003520047408800
2017-05-161295.001322.001294.001318.001980025952700
2017-05-151282.001290.001263.001283.004420056541300
2017-05-121361.001385.001356.001380.001010013810700
2017-05-111404.001412.001376.001378.002290031926100
2017-05-101400.001415.001389.001398.002750038551200
2017-05-091360.001424.001354.001383.0075000104460700
2017-05-081316.001371.001316.001338.004520060553200
2017-05-021337.001344.001302.001306.001760023165600
2017-05-011311.001323.001304.001307.001070014011300
2017-04-281341.001341.001325.001325.0056007475200
2017-04-271354.001354.001314.001330.00860011466100
2017-04-261320.001347.001311.001341.002020026792500
2017-04-251268.001312.001268.001304.00860011110200
2017-04-241311.001311.001264.001277.001850023798700
2017-04-211321.001325.001307.001309.001180015496400
2017-04-201326.001329.001316.001323.0058007666900
2017-04-191283.001326.001283.001326.00900011809500
2017-04-181325.001325.001304.001308.0053006940900
2017-04-171263.001301.001251.001297.0066008446300
2017-04-141297.001297.001257.001263.0074009379200
2017-04-131266.001278.001248.001278.00870010981000
2017-04-121302.001304.001253.001266.002620033246300
2017-04-111353.001353.001303.001308.001230016217100
2017-04-101366.001366.001339.001345.0052007023800
2017-04-071313.001345.001280.001336.002490032547100
2017-04-061375.001375.001305.001313.003000039612600
2017-04-051355.001380.001340.001375.002760037526800
2017-04-041451.001451.001305.001350.0095600131143300
2017-04-031495.001496.001453.001453.003090045699900
2017-03-311522.001530.001506.001506.0055008350100
2017-03-301538.001568.001523.001523.001990030630100
2017-03-291512.001569.001480.001569.001130017187900
2017-03-281491.001503.001487.001498.001920028691600
2017-03-271502.001517.001485.001489.001740026071300
2017-03-241505.001529.001504.001510.001650024974600
2017-03-231556.001560.001513.001513.002670040801000
2017-03-221584.001585.001556.001558.002430038128700
2017-03-211555.001619.001542.001605.002730043338500
2017-03-171555.001583.001548.001555.00750011702300
2017-03-161522.001568.001505.001561.001460022573200
2017-03-151560.001579.001507.001528.003320051205500
2017-03-141590.001594.001541.001585.006230097656000
2017-03-131695.001695.001608.001610.0063800104834000
2017-03-101706.001713.001667.001691.004070068561400
2017-03-091726.001770.001651.001705.00144100246768900
2017-03-081582.001745.001564.001702.00192200317118500
2017-03-071525.001566.001513.001542.0080200123424400
2017-03-061464.001478.001450.001478.001720025160800
2017-03-031449.001450.001428.001434.001100015787000
2017-03-021436.001448.001436.001441.00780011239200
2017-03-011431.001444.001417.001431.003000042768900
2017-02-281435.001457.001429.001440.001890027285100
2017-02-271473.001473.001438.001438.002760040102800
2017-02-241480.001485.001470.001474.00900013283200
2017-02-231508.001508.001470.001480.002020030010500
2017-02-221493.001521.001480.001485.004910073729700
2017-02-211450.001490.001441.001485.001980028943700
2017-02-201416.001446.001411.001442.00940013419300
2017-02-171402.001419.001402.001408.0068009592200
2017-02-161432.001441.001403.001404.001570022231500
2017-02-151435.001440.001423.001429.001950027944700
2017-02-141432.001448.001426.001435.002650038013200
2017-02-131465.001465.001390.001424.005130072630300
2017-02-101405.001433.001397.001408.001910026845300
2017-02-091417.001436.001403.001403.001370019435800
2017-02-081425.001439.001403.001421.001460020723900
2017-02-071460.001470.001434.001439.001850026667600
2017-02-061480.001480.001447.001467.001170017180000
2017-02-031500.001500.001442.001450.001510022081900
2017-02-021529.001529.001468.001473.002010030061100
2017-02-011515.001539.001500.001530.001580024015500
2017-01-311471.001536.001471.001515.002640040053000
2017-01-301467.001514.001461.001501.001780026465700
2017-01-271530.001549.001484.001497.001820027387000
2017-01-261560.001569.001523.001530.002170033409500
2017-01-251540.001567.001525.001560.004530070184500
2017-01-241444.001549.001444.001515.002910043713400
2017-01-231475.001490.001459.001463.001400020651500
2017-01-201470.001510.001470.001474.001660024652600
2017-01-191491.001513.001482.001504.001110016675100
2017-01-181495.001500.001445.001491.003120045969400
2017-01-171530.001530.001489.001511.002820042617500
2017-01-161551.001577.001513.001518.003600055581000
2017-01-131472.001596.001470.001543.0070200108510600
2017-01-121515.001523.001465.001480.003040045365700
2017-01-111556.001568.001523.001534.005780089256300
2017-01-101460.001549.001460.001549.0095600144553400
2017-01-061455.001489.001420.001459.005810083980500
2017-01-051469.001529.001450.001489.00103100153555300
2017-01-041376.001452.001371.001441.0084500119741800
2016-12-301320.001356.001315.001346.003740050158300
2016-12-291333.001333.001310.001318.002310030450900
2016-12-281338.001346.001326.001340.002490033317300
2016-12-271292.001349.001280.001324.003060040415300
2016-12-261260.001284.001260.001278.001340017061500
2016-12-221300.001303.001236.001254.004470056512600
2016-12-211304.001350.001281.001284.004160054822500
2016-12-201266.001297.001266.001297.001210015503900
2016-12-191299.001299.001261.001261.002220028494200
2016-12-161270.001298.001261.001261.001540019705200
2016-12-151324.001325.001272.001272.002640034059400
2016-12-141296.001389.001279.001298.0079200105437000
2016-12-131246.001296.001230.001296.001740022117300
2016-12-121203.001280.001203.001276.003100038660700
2016-12-091202.001253.001200.001233.003420042015000
2016-12-081295.001300.001195.001208.00119400147047900
2016-12-071359.001359.001300.001319.005450071975500
2016-12-061366.001375.001355.001360.001770024193100
2016-12-051381.001392.001380.001386.002690037282400
2016-12-021404.001405.001361.001375.004650064079100
2016-12-011417.001430.001400.001404.003500049302800
2016-11-301403.001450.001390.001418.006780096003000
2016-11-291405.001410.001402.001405.002110029630800
2016-11-281402.001412.001364.001405.003180044332900
2016-11-251420.001420.001351.001372.0076200105926700
2016-11-241405.001445.001405.001415.005280075065900
2016-11-221400.001446.001365.001420.006160087105200
2016-11-211343.001392.001305.001390.0074200100755600
2016-11-181340.001377.001340.001343.004380059176900
2016-11-171285.001363.001285.001347.0079700106237400
2016-11-161270.001319.001270.001295.006960090138500
2016-11-151232.001281.001221.001256.005680070931900
2016-11-141180.001235.001180.001199.003920047285500
2016-11-111200.001220.001150.001150.004130048642800
2016-11-101211.001240.001182.001220.004150050544000
2016-11-091169.001185.001080.001121.00106000118991000
2016-11-081230.001245.001175.001180.004290051590000
2016-11-071177.001242.001177.001210.006670080243800
2016-11-041215.001250.001160.001172.00140300167022500
2016-11-021342.001347.001230.001275.00149800192389000
2016-11-011406.001419.001366.001377.006010083114600
2016-10-311397.001410.001358.001376.003850053238200
2016-10-281453.001453.001311.001383.00183800250447600
2016-10-271431.001470.001412.001423.004920070800800
2016-10-261437.001446.001410.001430.003430048888100
2016-10-251500.001510.001410.001428.0085200123325600
2016-10-241438.001552.001414.001535.00184700272991800
2016-10-211528.001528.001408.001408.00133700194844600
2016-10-201555.001586.001516.001516.005740088806100
2016-10-191521.001648.001500.001541.00263400412510000
2016-10-181425.001495.001378.001491.0091700132498000
2016-10-171372.001449.001360.001402.006060084919200
2016-10-141410.001433.001358.001392.00125000173736400
2016-10-131490.001620.001454.001454.00299600461960200
2016-10-121493.001565.001413.001433.00223500331799700
2016-10-111396.001535.001396.001473.00409100598385300
2016-10-071281.001345.001273.001337.00173300226304300
2016-10-061324.001395.001288.001371.00336500449735400
2016-10-051212.001449.001210.001392.009070001236605900
2016-10-041269.001269.001136.001182.00173200205506400
2016-10-031204.001292.001116.001239.00622900742181400
2016-09-301243.001333.001183.001294.0010223001309286400
2016-09-291033.001033.001033.001033.001560016114800
2016-09-28871.00888.00871.00883.0074006524800
2016-09-27887.00887.00863.00886.001330011719700
2016-09-26894.00894.00879.00890.0072006400200
2016-09-23870.00876.00860.00864.001790015510700
2016-09-21849.00862.00848.00859.0076006493900
2016-09-20827.00849.00827.00846.0086007199200
2016-09-16834.00834.00824.00826.00111009164200
2016-09-15834.00834.00821.00830.0082006754800
2016-09-14830.00839.00823.00826.001360011269900
2016-09-13836.00841.00833.00834.001470012310700
2016-09-12833.00855.00833.00836.0081006787000
2016-09-09839.00848.00837.00848.001390011698800
2016-09-08841.00851.00840.00842.002060017408300
2016-09-07835.00849.00833.00840.0055004623200
2016-09-06845.00845.00840.00844.0081006823800
2016-09-05843.00852.00842.00845.00105008888400
2016-09-02833.00838.00826.00831.0099008245400
2016-09-01840.00842.00831.00834.001400011709800
2016-08-31822.00844.00822.00843.0088007331000
2016-08-30825.00826.00820.00820.002280018774600
2016-08-29826.00836.00821.00823.00114009411600
2016-08-26828.00829.00820.00825.0084006928600
2016-08-25842.00842.00826.00832.0057004759800
2016-08-24843.00844.00838.00842.0025002105200
2016-08-23855.00856.00843.00843.0071006028600
2016-08-22853.00853.00839.00842.0070005924800
2016-08-19845.00845.00820.00839.0060005014400
2016-08-18846.00846.00806.00831.003940032345500
2016-08-17850.00856.00847.00847.0080006813100
2016-08-16893.00893.00852.00856.005230045313600
2016-08-15929.00929.00902.00906.001530013888400
2016-08-12935.00938.00921.00929.003350031182100
2016-08-101005.001016.001001.001008.001000010077500
2016-08-091010.001015.00990.001003.001030010365000
2016-08-081000.001016.00984.00996.00100009971800
2016-08-05989.001014.00982.00999.002550025405100
2016-08-04954.00972.00954.00959.0043004135400
2016-08-03958.00965.00955.00955.0086008235300
2016-08-02969.00973.00960.00963.0060005784500
2016-08-01980.001000.00957.00957.001990019620900
2016-07-29959.00982.00942.00982.001400013412500
2016-07-28966.00989.00955.00969.001140010978500
2016-07-271000.001017.00956.00978.002780027161500
2016-07-261005.001005.00988.001000.0082008170900
2016-07-25976.001050.00976.001020.002740027909900
2016-07-22985.00990.00975.00976.001140011179300
2016-07-211027.001035.00983.00990.002390024079100
2016-07-201018.001058.00996.001035.005340055237400
2016-07-19945.00980.00945.00980.001500014488200
2016-07-15969.00969.00930.00930.0078007333100
2016-07-14950.00957.00942.00942.0081007686800
2016-07-13987.00987.00951.00960.001250012098000
2016-07-12956.00990.00956.00987.0079007719300
2016-07-11930.00950.00930.00941.0074006945100
2016-07-08953.00974.00925.00925.002120020090200
2016-07-07925.001073.00925.00963.009530095831800
2016-07-06934.00934.00913.00923.0042003889700
2016-07-05958.00958.00930.00940.0056005259000
2016-07-04960.00966.00936.00953.0079007546600
2016-07-01920.00940.00920.00930.0089008290800
2016-06-30871.00970.00865.00930.002060019004900
2016-06-29865.00868.00850.00857.0042003613000
2016-06-28824.00852.00807.00847.002000016486700
2016-06-27827.00877.00827.00848.001280010930800
2016-06-24917.00917.00802.00827.003400028554900
2016-06-23903.00925.00901.00909.0094008512600
2016-06-22922.00924.00905.00918.0030002741900
2016-06-21949.00949.00915.00925.0042003890400
2016-06-20903.00993.00899.00921.0089008573800
2016-06-17880.00908.00875.00882.001300011480000
2016-06-16940.00940.00880.00887.001380012431600
2016-06-15904.00944.00904.00932.0095008769900
2016-06-14973.00973.00911.00917.003300030866800
2016-06-131002.001025.00985.00987.002260022659600
2016-06-10997.00997.00970.00972.001080010584700
2016-06-09980.00982.00977.00982.0044004312700
2016-06-08992.00997.00979.00982.0099009752500
2016-06-07999.001002.00993.00999.0028002793100
2016-06-061017.001017.00999.001001.0048004821600
2016-06-031017.001022.00987.001022.001070010846800
2016-06-021010.001045.00991.001001.003250032996700
2016-06-01987.001077.00987.001021.009060093369300
2016-05-31989.00989.00976.00985.0045004414300
2016-05-30965.00979.00960.00979.00103009969400
2016-05-27960.00970.00955.00970.0090008666900
2016-05-26983.00983.00969.00969.0095009266300
2016-05-25964.001003.00960.00978.002870028398300
2016-05-24950.00964.00943.00959.0088008401000
2016-05-23913.00953.00913.00945.001190011167200

   ※ 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