[3820 東証1部] JBIS 日足 時系列データ

[3820 東証1部] JBIS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-26309.00310.00309.00309.00157004852100
2012-07-25309.00309.00309.00309.00157004851300
2012-07-24309.00310.00309.00309.0044001360100
2012-07-23309.00309.00309.00309.0083002564700
2012-07-20309.00310.00309.00309.0098003028700
2012-07-19309.00309.00309.00309.0098003028200
2012-07-18309.00310.00309.00309.001000309100
2012-07-17309.00310.00309.00309.002400741700
2012-07-13309.00310.00309.00309.001200371000
2012-07-12309.00309.00309.00309.002600803400
2012-07-11309.00309.00309.00309.0043001328700
2012-07-10308.00309.00308.00309.0083002564100
2012-07-09308.00309.00308.00308.0098003018500
2012-07-06308.00309.00308.00308.004110012688600
2012-07-05308.00310.00308.00309.007650023633100
2012-07-04308.00308.00308.00308.0043001324400
2012-07-03308.00308.00308.00308.0044001355200
2012-07-02308.00309.00308.00308.0036001108900
2012-06-29308.00309.00308.00309.0078002404600
2012-06-28308.00309.00308.00309.003710011448100
2012-06-27308.00309.00308.00308.0098003020100
2012-06-26308.00309.00308.00308.00119003666800
2012-06-25308.00309.00308.00309.004240013064300
2012-06-22308.00308.00308.00308.00324009979200
2012-06-21308.00309.00308.00308.003820011765700
2012-06-20308.00309.00308.00308.007450022946300
2012-06-19308.00309.00308.00308.0065002002900
2012-06-18308.00309.00308.00308.002700832300
2012-06-15308.00308.00308.00308.00125003850000
2012-06-14308.00309.00308.00308.0078002402700
2012-06-13308.00309.00308.00308.0045001386300
2012-06-12308.00309.00308.00309.0067002065700
2012-06-11308.00308.00308.00308.002300708400
2012-06-08309.00309.00308.00309.00183005649500
2012-06-07308.00309.00308.00309.0034001048400
2012-06-06307.00309.00307.00309.0033001016900
2012-06-05308.00308.00307.00307.002300706200
2012-06-04307.00308.00307.00308.0097002982600
2012-06-01307.00308.00307.00307.001800552800
2012-05-31307.00308.00307.00307.001500460600
2012-05-30307.00308.00307.00307.0049001504800
2012-05-29307.00309.00307.00308.0080002464000
2012-05-28308.00308.00307.00307.001200368600
2012-05-25307.00308.00307.00307.001600491400
2012-05-24307.00308.00307.00307.0039001197700
2012-05-23307.00309.00307.00307.0076002336400
2012-05-22307.00307.00307.00307.001500460500
2012-05-21307.00308.00307.00308.002700829700
2012-05-18307.00308.00307.00308.0046001414700
2012-05-17307.00308.00307.00307.003100952300
2012-05-16307.00308.00307.00307.002900890400
2012-05-15307.00308.00307.00308.00167005142600
2012-05-14307.00308.00307.00307.00164005035300
2012-05-11307.00308.00307.00307.0078002399500
2012-05-10307.00308.00307.00308.001300399600
2012-05-09307.00308.00307.00307.0048001474200
2012-05-08308.00308.00307.00307.0055001693000
2012-05-07307.00308.00307.00308.002700830100
2012-05-02307.00308.00307.00307.002200676200
2012-05-01309.00309.00307.00308.0063001942200
2012-04-27308.00309.00307.00307.00250007676600
2012-04-26307.00308.00307.00307.0035001076100
2012-04-25307.00309.00307.00309.002400738400
2012-04-24307.00307.00307.00307.0033001013100
2012-04-23307.00308.00307.00308.00141004330100
2012-04-20308.00308.00307.00307.002200676100
2012-04-19307.00307.00307.00307.001400429800
2012-04-18307.00309.00307.00309.0056001726000
2012-04-17307.00308.00307.00307.002200675900
2012-04-16307.00308.00307.00308.0046001413300
2012-04-13307.00308.00307.00307.0047001443300
2012-04-12307.00307.00307.00307.002700828900
2012-04-11307.00308.00307.00307.0068002088100
2012-04-10307.00307.00307.00307.0049001504300
2012-04-09307.00308.00307.00307.002000614400
2012-04-06307.00308.00307.00307.0085002609700
2012-04-05307.00308.00307.00307.0068002089100
2012-04-04307.00308.00307.00307.0038001166800
2012-04-03306.00308.00306.00307.0092002821000
2012-04-02307.00307.00306.00307.00303009299900
2012-03-30306.00308.00306.00307.00221006783400
2012-03-29307.00308.00306.00306.00297009108800
2012-03-28307.00308.00307.00308.00111003413200
2012-03-27307.00309.00307.00308.00162004985200
2012-03-26308.00308.00306.00306.00194005958200
2012-03-23306.00309.00306.00309.00128003938700
2012-03-22306.00307.00306.00307.00219006716400
2012-03-21306.00307.00306.00306.00213006523200
2012-03-19307.00307.00306.00306.004060012433200
2012-03-16307.00307.00306.00307.00179005483300
2012-03-15305.00307.00305.00307.003400010386200
2012-03-14308.00308.00299.00304.008810026838200
2012-03-13309.00310.00309.00309.004090012643800
2012-03-12309.00310.00309.00309.007610023518200
2012-03-09309.00310.00309.00309.0015410047625000
2012-03-08309.00310.00309.00309.00283008749300
2012-03-07309.00310.00309.00309.007110021977700
2012-03-06309.00310.00309.00309.004780014782000
2012-03-05309.00310.00309.00309.006650020553700
2012-03-02309.00310.00309.00309.007040021759100
2012-03-01309.00310.00309.00310.004610014249300
2012-02-29309.00310.00309.00309.008570026486000
2012-02-28309.00310.00309.00309.007200022259600
2012-02-27309.00310.00309.00309.007840024226500
2012-02-24309.00310.00309.00309.004930015239600
2012-02-23309.00310.00309.00309.0010780033314200
2012-02-22309.00310.00309.00310.005000015461500
2012-02-21309.00310.00309.00309.006580020335300
2012-02-20309.00310.00309.00309.008820027257400
2012-02-17309.00310.00309.00309.0024880076883900
2012-02-16309.00309.00308.00308.00619500191285000
2012-02-15309.00309.00308.00309.00437800135203600
2012-02-14308.00309.00308.00308.0017400053607400
2012-02-13308.00309.00308.00308.0012000036966700
2012-02-10308.00309.00308.00308.0013820042577400
2012-02-09308.00309.00308.00308.0024700076092500
2012-02-08308.00309.00308.00308.00337000103806100
2012-02-07308.00309.00308.00308.0024370075062100
2012-02-06308.00309.00308.00308.0026160080573700
2012-02-03308.00309.00308.00308.0029560091055500
2012-02-02308.00309.00308.00308.00362300111610600
2012-02-01309.00310.00308.00308.001049800324183300
2012-01-31243.00278.00240.00278.004130010467000
2012-01-30243.00244.00242.00242.0067001628100
2012-01-27243.00243.00242.00242.003800921800
2012-01-26243.00245.00242.00242.00133003230000
2012-01-25244.00244.00241.00243.00213005166400
2012-01-24243.00244.00240.00240.00157003799000
2012-01-23244.00246.00243.00243.00197004812900
2012-01-20237.00242.00237.00242.00122002910400
2012-01-19234.00236.00233.00234.00120002813000
2012-01-18235.00235.00233.00233.0093002178800
2012-01-17233.00236.00233.00235.0044001032300
2012-01-16236.00236.00231.00231.0063001468600
2012-01-13233.00238.00233.00236.0093002190100
2012-01-12234.00237.00232.00232.00124002901300
2012-01-11237.00237.00234.00234.0061001437200
2012-01-10235.00237.00235.00237.00101002385500
2012-01-06241.00241.00236.00237.0052001237300
2012-01-05242.00242.00238.00238.0086002062500
2012-01-04236.00242.00235.00242.00111002646800
2011-12-30233.00235.00232.00235.002700631900
2011-12-29231.00237.00231.00232.0082001912600
2011-12-28230.00232.00230.00231.002500577500
2011-12-27230.00231.00229.00230.002500575400
2011-12-26231.00232.00230.00230.004100946500
2011-12-22231.00232.00230.00230.00192004428600
2011-12-21233.00235.00230.00231.00127002945400
2011-12-20225.00235.00225.00230.00133003029800
2011-12-19232.00232.00229.00229.00119002735900
2011-12-16231.00234.00231.00232.0080001861700
2011-12-15236.00236.00229.00231.00131003046000
2011-12-14239.00239.00233.00233.00154003651100
2011-12-13238.00238.00235.00237.00107002532700
2011-12-12238.00239.00236.00236.00146003467900
2011-12-09230.00240.00230.00235.00294006798700
2011-12-08232.00235.00231.00233.00110002562500
2011-12-07231.00235.00229.00234.00190004410800
2011-12-06240.00240.00232.00232.00153003609300
2011-12-05235.00239.00235.00239.0063001497400
2011-12-02234.00236.00234.00234.0054001266400
2011-12-01234.00236.00231.00236.00102002385900
2011-11-30233.00236.00230.00230.00115002667400
2011-11-29226.00238.00226.00238.00128002964300
2011-11-28225.00227.00222.00224.00104002331400
2011-11-25224.00225.00222.00222.00153003419100
2011-11-24222.00224.00222.00222.0084001868800
2011-11-22222.00227.00222.00225.0067001504100
2011-11-21228.00228.00222.00223.00116002606700
2011-11-18227.00229.00222.00229.00100002255300
2011-11-17225.00228.00222.00226.00138003100300
2011-11-16232.00233.00229.00230.0068001563600
2011-11-15234.00236.00232.00233.001900442200
2011-11-14236.00240.00236.00237.002000475300
2011-11-11236.00239.00233.00239.0048001130300
2011-11-10238.00238.00233.00237.0099002332400
2011-11-09240.00244.00239.00244.0073001755800
2011-11-08239.00242.00237.00237.003100741100
2011-11-07240.00243.00237.00243.00161003851800
2011-11-04246.00246.00235.00239.00293006949800
2011-11-02246.00246.00245.00245.00128003140700
2011-11-01250.00251.00248.00249.00107002670300
2011-10-31254.00256.00253.00253.0097002470500
2011-10-28257.00257.00254.00254.00137003499900
2011-10-27255.00255.00250.00255.00118002985000
2011-10-26253.00254.00252.00252.00108002736900
2011-10-25259.00259.00254.00254.00129003313400
2011-10-24255.00260.00255.00260.0055001420100
2011-10-21254.00256.00253.00254.00165004198000
2011-10-20256.00257.00255.00256.00108002761800
2011-10-19256.00258.00255.00255.0060001536800
2011-10-18261.00261.00256.00256.003200828900
2011-10-17260.00264.00257.00259.0072001865900
2011-10-14258.00258.00256.00256.0077001978700
2011-10-13263.00264.00258.00258.0058001516700
2011-10-12259.00263.00259.00263.0052001358200
2011-10-11262.00264.00260.00262.00109002859600
2011-10-07257.00262.00257.00259.0068001766300
2011-10-06257.00260.00256.00258.0072001854400
2011-10-05256.00256.00255.00255.0064001634600
2011-10-04264.00264.00255.00256.00103002662200
2011-10-03266.00267.00259.00261.00145003799300
2011-09-30278.00278.00272.00272.0084002314500
2011-09-29272.00278.00271.00278.00157004303600
2011-09-28266.00274.00264.00273.00188005051400
2011-09-27268.00272.00266.00270.00185004985200
2011-09-26272.00272.00263.00263.00156004198000
2011-09-22272.00272.00267.00270.00119003219400
2011-09-21278.00278.00272.00272.00141003879600
2011-09-20276.00276.00274.00274.00104002857600
2011-09-16272.00277.00272.00277.0097002667900
2011-09-15269.00272.00269.00272.0070001895900
2011-09-14272.00272.00267.00267.0079002129800
2011-09-13268.00275.00266.00274.00114003072500
2011-09-12267.00274.00266.00268.00127003399000
2011-09-09271.00276.00271.00272.00260007062800
2011-09-08276.00276.00268.00271.0062001682500
2011-09-07275.00276.00272.00273.0071001940700
2011-09-06275.00275.00271.00275.0099002708500
2011-09-05274.00275.00272.00275.00109002979100
2011-09-02279.00279.00273.00275.0084002320500
2011-09-01273.00279.00272.00277.00168004633400
2011-08-31274.00274.00270.00272.0091002470000
2011-08-30270.00275.00269.00275.0084002274100
2011-08-29263.00269.00263.00269.0050001330600
2011-08-26263.00267.00263.00266.0040001059600
2011-08-25267.00269.00261.00263.00142003786000
2011-08-24272.00272.00255.00260.00249006494700
2011-08-23271.00272.00267.00271.00134003606800
2011-08-22268.00271.00268.00269.00124003332200
2011-08-19264.00269.00263.00268.00119003163100
2011-08-18265.00268.00264.00268.0078002075300
2011-08-17265.00266.00264.00265.00119003151500
2011-08-16270.00270.00263.00264.0080002128100
2011-08-15265.00265.00261.00263.00138003625100
2011-08-12266.00266.00258.00262.00102002660700
2011-08-11260.00263.00259.00263.0047001227000
2011-08-10261.00275.00260.00263.00101002677400
2011-08-09250.00263.00248.00258.00224005664600
2011-08-08260.00262.00256.00258.00168004350700
2011-08-05265.00265.00252.00265.00206005358300
2011-08-04268.00270.00268.00268.0096002580100
2011-08-03268.00272.00268.00269.00154004157000
2011-08-02270.00272.00268.00271.00135003644900
2011-08-01268.00274.00268.00271.00190005140500
2011-07-29271.00273.00269.00270.00284007683300
2011-07-28278.00280.00272.00273.003790010469000
2011-07-27282.00283.00280.00280.00202005689900
2011-07-26281.00293.00281.00286.00255007284400
2011-07-25293.00293.00289.00289.00115003351300

   ※ 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。 

Twitter