[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 
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
2016-05-20913.00928.00900.00912.001410012784000
2016-05-19928.00937.00917.00918.0085007851200
2016-05-18920.00949.00920.00929.001490013812400
2016-05-17926.00944.00921.00929.001120010411300
2016-05-16971.00981.00930.00936.004350041252400
2016-05-13995.001005.00990.001001.001630016265800
2016-05-12992.001003.00986.00993.001180011733800
2016-05-11985.00992.00981.00989.0098009675900
2016-05-10975.00998.00972.00972.0095009331100
2016-05-09960.00975.00960.00974.0034003297300
2016-05-06962.00974.00950.00960.0028002696600
2016-05-02941.00969.00936.00962.00105009987400
2016-04-28974.00985.00966.00968.002270022153600
2016-04-27962.00989.00961.00989.0075007308900
2016-04-26990.00993.00961.00967.001920018773900
2016-04-25997.001006.00990.001001.001630016253700
2016-04-22975.00992.00974.00980.001560015303100
2016-04-21975.00999.00966.00990.002280022432700
2016-04-20962.00976.00962.00971.0072006987500
2016-04-19960.00969.00953.00968.0096009243500
2016-04-18978.00978.00951.00960.0096009194400
2016-04-15966.00994.00965.00972.002620025419800
2016-04-14975.001055.00953.00996.007540075676300
2016-04-131000.001019.00950.00969.00111400108600400
2016-04-12887.001030.00887.001030.00159100163234100
2016-04-11861.00895.00851.00880.001210010570700
2016-04-08832.00870.00823.00860.0086007293200
2016-04-07820.00848.00813.00834.0088007349500
2016-04-06806.00820.00775.00812.002040016390500
2016-04-05887.00887.00815.00821.002720022878600
2016-04-04908.00912.00863.00872.003750033367300
2016-04-01960.00960.00909.00930.001500013944400
2016-03-31937.00964.00936.00957.001350012777400
2016-03-30940.00955.00934.00940.002210020794700
2016-03-29935.00958.00928.00954.0098009254600
2016-03-28967.00968.00947.00953.00100009581200
2016-03-25953.00976.00946.00961.002130020345900
2016-03-24959.00959.00952.00953.002020019290500
2016-03-23975.00975.00955.00974.001680016182600
2016-03-22975.00997.00970.00973.001310012779900
2016-03-181000.001000.00971.00975.001340013143100
2016-03-17990.001007.00986.00990.002650026341700
2016-03-16985.00991.00979.00990.001580015554100
2016-03-15990.001001.00971.00993.002730026865800
2016-03-141011.001024.001000.001001.002890029235800
2016-03-11985.00998.00962.00996.003840037759600
2016-03-10947.00975.00945.00973.002280021858900
2016-03-09950.00991.00940.00940.004190039868600
2016-03-08980.00981.00946.00966.003400032776800
2016-03-071015.001015.00980.00995.003790037583200
2016-03-041000.001018.00990.001000.004540045302000
2016-03-031005.001050.00984.00996.008440084677600
2016-03-021090.001097.001011.001013.007860081911800
2016-03-011085.001100.001028.001063.00105200111850300
2016-02-291252.001347.001092.001187.00558300683859900
2016-02-261085.001085.001085.001085.00930010090500
2016-02-25797.00935.00787.00935.002120018116300
2016-02-24774.00792.00757.00785.002640020428600
2016-02-23829.00831.00761.00775.008340065526900
2016-02-22851.00869.00814.00814.003930033106400
2016-02-19883.00883.00851.00862.002420020959800
2016-02-18900.00902.00872.00886.003220028439600
2016-02-17885.00911.00878.00888.0091008152100
2016-02-16939.00939.00900.00900.0091008328600
2016-02-15901.00940.00868.00910.001840016532500
2016-02-12925.00964.00840.00866.004670042041400
2016-02-101054.001110.001022.001090.001980021237000
2016-02-091101.001101.001056.001057.001430015419500
2016-02-081084.001137.001040.001131.001200013043700
2016-02-051041.001095.001037.001084.001010010736300
2016-02-041059.001090.001059.001060.0071007594100
2016-02-031106.001130.001075.001086.0071007753300
2016-02-021131.001159.001100.001130.00930010549000
2016-02-011099.001131.001081.001131.001270014212800
2016-01-291096.001096.001060.001081.0061006562500
2016-01-281070.001075.001051.001070.001070011384300
2016-01-271004.001050.001004.001049.0084008685500
2016-01-261011.001013.001002.001003.0043004327000
2016-01-251025.001025.001006.001011.0069007006000
2016-01-22973.001012.00973.001008.0081007994500
2016-01-21971.001009.00951.00951.002420023659600
2016-01-201096.001096.001000.001001.001250012909100
2016-01-19990.001090.00990.001089.001630016921800
2016-01-18971.001030.00967.001000.002400023778800
2016-01-151035.001040.00989.00990.001590015969600
2016-01-141060.001060.001001.001020.002190022351500
2016-01-131035.001096.001035.001076.002650028164300
2016-01-121072.001080.001018.001038.001890019836800
2016-01-081101.001115.001051.001100.002520027596900
2016-01-071158.001184.001125.001131.001760020184900
2016-01-061225.001245.001131.001182.005070060476200
2016-01-051200.001215.001155.001215.004310051326300
2016-01-041128.001215.001115.001175.006500076303000
2015-12-301108.001108.001065.001106.001710018671500
2015-12-291040.001084.001038.001079.001120011996400
2015-12-281000.001051.001000.001050.002040021033500
2015-12-25999.001002.00983.00986.003240032202400
2015-12-241020.001028.00996.001001.003360033892700
2015-12-221054.001055.00980.00981.006050061168900
2015-12-211078.001086.001057.001059.002870030665100
2015-12-181115.001115.001085.001087.001130012428800
2015-12-171111.001118.001099.001113.0047005219000
2015-12-161100.001119.001098.001101.0077008514900
2015-12-151106.001111.001082.001098.001090011974500
2015-12-141088.001114.001088.001110.001220013366800
2015-12-111083.001115.001083.001106.0072007955600
2015-12-101080.001096.001066.001090.002300024800400
2015-12-091101.001109.001097.001100.001550017071000
2015-12-081115.001131.001101.001108.002140023796400
2015-12-071152.001189.001101.001115.004500050245000
2015-12-041174.001177.001152.001152.001930022390700
2015-12-031184.001190.001174.001184.002100024856300

   ※ 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