[3858 JQスタンダード] ユビキタス 日足 時系列データ

[3858 JQスタンダード] ユビキタス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12223800.00223800.00211500.00216000.001558335746000
2013-07-11218000.00226000.00212900.00219500.001387304041200
2013-07-10222000.00222000.00210000.00216000.002587556028800
2013-07-09229000.00231800.00222000.00226400.001664375729000
2013-07-08237000.00238400.00228100.00230000.002341546424400
2013-07-05228300.00233500.00226000.00227800.001988455554500
2013-07-04230000.00231300.00223400.00227900.002709614102100
2013-07-03229800.00236700.00224300.00233800.003547818981300
2013-07-02236000.00238900.00223400.00226400.0044761030201400
2013-07-01223000.00239000.00220100.00235900.0048351121081900
2013-06-28217000.00230500.00213500.00215500.0056551254031300
2013-06-27218000.00229500.00180000.00213500.0063991346416900
2013-06-26260000.00260000.00199500.00203000.00106082380729400
2013-06-25259400.00274500.00238500.00248600.00114682934808000
2013-06-24241000.00277700.00236300.00268000.00230855996106000
2013-06-21216100.00246000.00215000.00239800.00136743243531700
2013-06-20221100.00242500.00215100.00229200.0089492063503400
2013-06-19233400.00249000.00212000.00225500.00197504602277700
2013-06-18174500.00211500.00173400.00211500.00110832214083900
2013-06-17173400.00179400.00165000.00171500.003041523530500
2013-06-14162000.00189900.00155000.00175900.0085141473111300
2013-06-13152000.00161700.00149100.00150000.003478535142600
2013-06-12139100.00172900.00137100.00164000.005539880571500
2013-06-11150000.00159300.00139000.00143900.004049602753200
2013-06-10153000.00156000.00143600.00153800.004508677745300
2013-06-07146800.00153000.00133200.00142100.005937848829800
2013-06-06195000.00199400.00151700.00154500.0072681214743600
2013-06-05207500.00216900.00199400.00201700.002469513035300
2013-06-04201200.00209800.00198500.00207600.001894386155000
2013-06-03210000.00212800.00199000.00200700.001862381586900
2013-05-31218600.00220000.00205200.00206900.002260482675800
2013-05-30210300.00216000.00200200.00208700.002419506005600
2013-05-29221000.00222600.00207000.00219500.003313718179100
2013-05-28205800.00221000.00197000.00219200.0056901200287300
2013-05-27205000.00212000.00199600.00201800.003152644385300
2013-05-24213000.00222000.00195000.00220000.0054871151725200
2013-05-23233100.00249900.00189500.00195000.0069361514165600
2013-05-22210900.00230500.00193800.00230000.0051321097080200
2013-05-21250000.00252500.00229600.00230900.003457824591200
2013-05-20252500.00262300.00241000.00255900.0048211224056100
2013-05-17230000.00255000.00223600.00235500.0060271455413500
2013-05-16252900.00265000.00210000.00234600.00168543788564400
2013-05-15260000.00285000.00260000.00260000.00102442740028500
2013-05-14328000.00349500.00327000.00330000.0045771531169500
2013-05-13380000.00394000.00333000.00346000.00149215471425500
2013-05-10340500.00340500.00340000.00340500.0036771252016000
2013-05-09299000.00310000.00288200.00290500.0054881642338900
2013-05-08304000.00367000.00281100.00320000.00247627837426900
2013-05-07290000.00304500.00278200.00304500.00150254471210400
2013-05-02212000.00254100.00205100.00254100.00273226548917100
2013-05-01199100.00211500.00191100.00204100.0066131350834500
2013-04-30191100.00199700.00191000.00193400.002174426279900
2013-04-26201000.00207800.00188800.00189100.0076241533041800
2013-04-25195500.00196100.00186100.00189600.003120594807200
2013-04-24204500.00204500.00195400.00198500.002050406520400
2013-04-23205000.00206700.00198000.00199000.002907587844900
2013-04-22189000.00200000.00187000.00198900.003993781296800
2013-04-19188300.00192000.00182500.00185600.001605297872600
2013-04-18193000.00196300.00186200.00186700.002766530079600
2013-04-17183000.00194900.00182600.00194900.003149595562900
2013-04-16174500.00185900.00173700.00179800.002514452343900
2013-04-15186700.00192700.00177300.00179000.002907530538200
2013-04-12190000.00202600.00183700.00186700.004226808085700
2013-04-11203800.00203800.00190000.00195000.002972583563000
2013-04-10208000.00213000.00197000.00200600.004462909994100
2013-04-09199800.00210000.00194000.00204000.0073161488062600
2013-04-08189100.00193500.00186600.00193000.003593683630400
2013-04-05190000.00199000.00177800.00181100.0099111888799900
2013-04-04174500.00184900.00173200.00184900.0091661642561300
2013-04-03165000.00175000.00165000.00173000.005787988266800
2013-04-02147000.00165000.00143100.00160200.005467861395100
2013-04-01160600.00174800.00143000.00150000.0085931414718200
2013-03-29166100.00167700.00156200.00160600.004693764853700
2013-03-28151000.00166800.00143000.00164000.0072251137503600
2013-03-27144200.00159000.00143000.00150900.004853744727400
2013-03-26148200.00150100.00137100.00142000.005007708516300
2013-03-25146400.00157900.00145100.00152200.004368666065900
2013-03-22166000.00166000.00144200.00146000.0069821078031800
2013-03-21162000.00177800.00158500.00169400.0089641520745600
2013-03-19166200.00173000.00151600.00158700.00114081859171600
2013-03-18152800.00188500.00145500.00174200.00304805146580800
2013-03-15134600.00157700.00128000.00154000.00205913027505200
2013-03-14130000.00135500.00121800.00128600.006212794064000
2013-03-13128300.00139500.00121800.00126800.00103461346109900
2013-03-12117400.00137500.00110600.00134100.00271263377615500
2013-03-1197700.00108200.0097000.00108200.009272958908300
2013-03-0892400.0097200.0090600.0093200.004788452163200
2013-03-0792000.0097900.0088200.0088900.004913456954000
2013-03-0684700.0090800.0083900.0090800.003164278512800
2013-03-0588000.0088100.0081700.0083500.002570216346800
2013-03-0491800.0092000.0087300.0087600.002537227408000
2013-03-0186000.0091000.0084100.0089000.004990437176300
2013-02-2883400.0085500.0080200.0085000.001893157164800
2013-02-2785000.0086800.0082000.0082400.002073173653200
2013-02-2677000.0085200.0076500.0083400.003746307676300
2013-02-2578000.0080100.0076500.0078400.001600125195900
2013-02-2276600.0078200.0075300.0076300.00100777290100
2013-02-2175300.0081900.0074300.0078100.002142168290600
2013-02-2078000.0081000.0074800.0076600.002976231956900
2013-02-1966700.0077000.0066700.0077000.003730276762000
2013-02-1864300.0068800.0063100.0067700.00107471237400
2013-02-1568000.0068000.0062100.0064300.001726111589600
2013-02-1468600.0071400.0068000.0068800.00107374471000
2013-02-1371600.0072000.0067200.0068600.001591109418400
2013-02-1275500.0075700.0071400.0072800.00109680551400
2013-02-0877600.0078600.0073400.0074900.00123693139500
2013-02-0777900.0079200.0076000.0077100.0095073534700
2013-02-0677100.0078700.0076100.0078100.00104580733200
2013-02-0578800.0079200.0072900.0075000.001831139755800
2013-02-0480000.0080600.0077100.0079600.001535120917300
2013-02-0181500.0082100.0078700.0078700.002585207355100
2013-01-3184500.0085000.0079000.0083000.002461201975100
2013-01-3084300.0086000.0078700.0084900.004682387881500
2013-01-2990900.0094500.0078300.0081300.007520666837400
2013-01-2886400.0094500.0084100.0090100.00128411144653500
2013-01-2575000.0085200.0073500.0081300.00140891133743600
2013-01-2468200.0074000.0067000.0073500.004405312475000
2013-01-2370000.0072000.0067100.0067700.003552246268100
2013-01-2266000.0071800.0066000.0068500.005351368367900
2013-01-2163400.0066700.0063400.0065200.002414157961600
2013-01-1862200.0065500.0061600.0063900.001741110864600
2013-01-1762500.0063000.0061200.0062300.0070944038200
2013-01-1663500.0063900.0061800.0062300.0080050227400
2013-01-1564300.0064400.0063100.0063300.001687107067800
2013-01-1163200.0067300.0062600.0063900.002745179199500
2013-01-1062800.0063600.0062200.0063000.0077048264800
2013-01-0963400.0064000.0062500.0063700.0063139911500
2013-01-0865400.0065400.0062700.0063300.00111371097700
2013-01-0761000.0065100.0060300.0065000.002384150876900
2013-01-0460600.0062300.0060100.0060800.00113369508800
2012-12-2860800.0061200.0060100.0060400.0051130913500
2012-12-2761100.0061500.0060100.0060800.0065039333700
2012-12-2660400.0061500.0060400.0060800.0049630127600
2012-12-2561100.0062100.0060700.0061100.00105664587800
2012-12-2167200.0068500.0061700.0062000.003083201147300
2012-12-2060800.0063400.0060500.0062200.0098160733800
2012-12-1962000.0064300.0060400.0061400.002155132638500
2012-12-1864200.0066500.0061100.0062400.003060191748200
2012-12-1769800.0070800.0064100.0065200.002565170759600
2012-12-1466300.0075500.0066300.0068800.0010600755664300
2012-12-1372700.0072700.0066300.0066300.00146201041755000
2012-12-1262700.0062700.0062700.0062700.0038023826000
2012-12-1151800.0053000.0051800.0052700.001437479800
2012-12-1053700.0054000.0051900.0052200.0035518751800
2012-12-0754000.0054500.0053500.0053500.0020811198700
2012-12-0653900.0054300.0052900.0053800.0029015599300
2012-12-0555000.0055000.0053400.0053400.0025713849300
2012-12-0454900.0055900.0053600.0054800.0072439731100
2012-12-0352300.0055800.0052000.0054800.00117063399400
2012-11-3051300.0052300.0051300.0052300.0023111931800
2012-11-2951400.0053200.0050900.0051700.0066434548100
2012-11-2851000.0051700.0050800.0051300.0023211846200
2012-11-2751500.0051800.0050800.0051100.0029214959700
2012-11-2652800.0052800.0051600.0051600.0038420006400
2012-11-2253800.0053800.0051700.0052000.0046724460400
2012-11-2150500.0053800.0050500.0052300.0076139841100
2012-11-2050000.0051100.0049950.0050600.0044622525100
2012-11-1949300.0050800.0049300.0050300.0052226078250
2012-11-1648400.0051800.0048100.0051100.0088143805450
2012-11-1546900.0047750.0046900.0047300.0055126107750
2012-11-1447500.0047550.0046150.0046750.0047622359100
2012-11-1347600.0047900.0045600.0046150.00105549444300
2012-11-1245200.0048500.0045200.0047000.003307154268750
2012-11-0954900.0056000.0054500.0055200.0057631680300
2012-11-0854500.0058500.0054200.0055500.00157389365900
2012-11-0755400.0055600.0054500.0055000.0063334705700
2012-11-0657100.0057200.0054200.0054900.0097853971100
2012-11-0556900.0058000.0056600.0056800.0075243134400
2012-11-0258100.0058200.0056300.0056700.0071440633100
2012-11-0158600.0058600.0056200.0056900.0071340722600
2012-10-3157500.0059300.0057200.0058500.0090952826200
2012-10-3056700.0060000.0056500.0057000.002090122018300
2012-10-2958700.0059000.0056000.0056500.0085348879900
2012-10-2657700.0058500.0056300.0057700.002280131279500
2012-10-2561100.0061800.0054100.0057000.006357366138600
2012-10-2462300.0068700.0062200.0064100.005260345454700
2012-10-2365100.0066300.0061500.0062100.004232268725700
2012-10-2265000.0072700.0063600.0068300.007858543062100
2012-10-1954600.0063200.0054000.0063200.007433453986900
2012-10-1852400.0054000.0052200.0053200.0048825932100
2012-10-1753700.0054800.0051700.0052200.0066135289600
2012-10-1651700.0052600.0051200.0052400.0032917107200
2012-10-1550900.0052200.0050600.0051500.0025613085600
2012-10-1252300.0052800.0051100.0051500.0043822694400
2012-10-1152600.0054300.0051500.0052300.0063733553500
2012-10-1055000.0055400.0053300.0053400.0069437585800
2012-10-0958500.0060700.0055700.0056500.002113122379400
2012-10-0556100.0058400.0054900.0058300.00148885173100
2012-10-0456400.0058700.0055100.0055900.001925109675500
2012-10-0352100.0057800.0052100.0057400.00157887391800
2012-10-0254900.0054900.0051800.0051800.0056930313800
2012-10-0154500.0054900.0052400.0052900.0063534011700
2012-09-2852700.0058800.0052700.0055900.003027168893000
2012-09-2750500.0051700.0049600.0051700.0024412281900
2012-09-2651000.0051300.0050000.0050000.0033717049600
2012-09-2551000.0052400.0050200.0050200.0050125501300
2012-09-2452300.0053500.0051400.0052400.0038820238200
2012-09-2155300.0056200.0052300.0052300.0076040858200
2012-09-2057400.0059100.0054500.0054800.00138878787200
2012-09-1954000.0057300.0054000.0057200.00133775058700
2012-09-1858300.0059200.0054000.0054400.00158388988400
2012-09-1460000.0061300.0058300.0058600.002002119229200
2012-09-1359000.0063800.0057200.0061000.008768533121700
2012-09-1249200.0054100.0049200.0054100.00180993979450
2012-09-1149100.0049800.0046700.0047100.0042320524800
2012-09-1045850.0048700.0045050.0048700.0058027337050
2012-09-0745400.0045400.0044900.0045150.001828221100
2012-09-0645300.0045300.0044100.0044400.0023310375450
2012-09-0546300.0046300.0045000.0045250.001526942750
2012-09-0445200.0046200.0045050.0045600.0024511153700
2012-09-0345250.0045850.0045200.0045550.001325993100
2012-08-3146600.0047000.0045250.0045250.0035516283650
2012-08-3047350.0047750.0046600.0046600.0027112752500
2012-08-2946900.0047800.0046600.0046900.0026812641400
2012-08-2846500.0047500.0046500.0046950.0037717727850
2012-08-2746500.0046950.0046500.0046700.001537147050
2012-08-2447100.0047350.0046550.0046650.001999320350
2012-08-2347200.0047600.0046850.0047500.0022110415500
2012-08-2248000.0048300.0047300.0047550.001919097900
2012-08-2148000.0049000.0047050.0047950.0035717009000
2012-08-2047200.0049900.0047150.0048450.0037518195400
2012-08-1747350.0047750.0047100.0047600.0025612133800
2012-08-1645600.0048000.0045600.0047300.0037717730900
2012-08-1545000.0046500.0044800.0045600.00152569547800
2012-08-1450200.0051000.0049500.0049600.0029314694350
2012-08-1351500.0052000.0050300.0050500.0028714671400
2012-08-1047700.0052200.0047700.0051000.0085543509850
2012-08-0946700.0048900.0046700.0048400.0039818947850
2012-08-0847000.0049200.0046600.0048050.0072334658550
2012-08-0747600.0048650.0047500.0048000.0025312139600
2012-08-0648600.0049400.0048100.0048200.0030514839350
2012-08-0349600.0049700.0048000.0048100.0036217597550
2012-08-0250200.0050700.0049150.0050200.0037418645400
2012-08-0151600.0052100.0050000.0050500.0049725138800
2012-07-3150100.0054000.0049600.0052500.0061131371850
2012-07-3054000.0054400.0049850.0049850.0078239950100
2012-07-2754000.0057000.0052500.0052500.00143178145200
2012-07-2649400.0054700.0049050.0054300.00164386453100
2012-07-2547700.0049000.0046200.0048750.0068432461350
2012-07-2448400.0049400.0046650.0049100.0075736354550
2012-07-2351100.0051100.0047150.0047700.0080839466850
2012-07-2055200.0055900.0050600.0050800.00104254662500
2012-07-1954100.0056400.0053100.0054600.00102155630800
2012-07-1858000.0059300.0054000.0054100.00107360601600
2012-07-1761600.0062000.0058200.0058200.0079847823200
2012-07-1361000.0063200.0060100.0061100.0087954101800
2012-07-1260900.0064000.0060200.0060300.00113669821200
2012-07-1162500.0067400.0059200.0061900.002217139544500
2012-07-1063000.0069400.0062200.0063900.003618238316200
2012-07-0964200.0064800.0060600.0061300.00151593599400

   ※ 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