[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 
2017-11-241246.001294.001246.001249.00274000347330100
2017-11-221251.001299.001240.001269.00523700662800400
2017-11-211339.001348.001242.001270.0016384002119097000
2017-11-201120.001328.001097.001284.0037975004750379900
2017-11-171070.001085.001036.001050.00182200193419900
2017-11-161047.001067.001035.001050.00143000150389600
2017-11-151080.001090.001012.001047.00370300387010200
2017-11-141134.001152.001099.001114.00184500206752600
2017-11-131166.001180.001130.001135.00245800282113200
2017-11-101160.001232.001160.001186.00232400279328800
2017-11-091200.001216.001150.001163.00234600278011700
2017-11-081214.001221.001191.001201.00164500198463200
2017-11-071200.001237.001170.001211.00373100448747500
2017-11-061362.001362.001236.001238.00415300534400900
2017-11-021399.001411.001337.001346.00362000492318400
2017-11-011374.001420.001343.001403.00344800477108500
2017-10-311337.001368.001318.001349.00238500319640100
2017-10-301385.001414.001345.001351.00370600510294500
2017-10-271330.001430.001327.001373.007774001076773000
2017-10-261321.001366.001292.001312.00308200406854200
2017-10-251373.001398.001316.001321.00628000850599300
2017-10-241273.001423.001271.001379.0015030002044295200
2017-10-231243.001263.001234.001248.00149200186096100
2017-10-201252.001268.001231.001237.00285700356507900
2017-10-191300.001341.001253.001279.00761400989852300
2017-10-181192.001347.001170.001295.0015740002022004300
2017-10-171210.001221.001165.001191.00331100394625800
2017-10-161190.001238.001164.001222.00557000674080800
2017-10-131150.001189.001132.001177.00286800333764700
2017-10-121141.001190.001141.001163.00236100275482000
2017-10-111139.001175.001121.001145.00305900350764300
2017-10-101161.001182.001122.001139.00309800356315100
2017-10-061201.001207.001142.001150.00429400500037100
2017-10-051129.001235.001122.001217.00590200692729400
2017-10-041185.001190.001120.001129.00560000642620800
2017-10-031250.001278.001191.001210.00759400932486000
2017-10-021191.001285.001135.001230.0014733001783040900
2017-09-291235.001249.001127.001191.0027710003287548400
2017-09-281065.001145.001063.001145.0016967001906949100
2017-09-27935.001015.00935.00995.00616200605267000
2017-09-26965.00968.00913.00932.00602100566491100
2017-09-25937.001007.00925.00965.0017327001702234900
2017-09-22897.00897.00853.00857.008930077383300
2017-09-21840.00903.00838.00897.00233000205545400
2017-09-20850.00850.00835.00836.002650022265100
2017-09-19859.00861.00843.00850.003550030269400
2017-09-15838.00851.00834.00844.004630039009800
2017-09-14835.00843.00824.00827.003030025282400
2017-09-13846.00846.00835.00840.002390020094700
2017-09-12819.00850.00819.00846.003160026422200
2017-09-11806.00825.00806.00815.002810022855200
2017-09-08817.00821.00803.00806.002830022948000
2017-09-07822.00830.00810.00816.002810023003100
2017-09-06797.00831.00792.00824.006080049138700
2017-09-05842.00846.00800.00807.009650079117100
2017-09-04857.00860.00840.00840.005670048094600
2017-09-01876.00876.00863.00863.003210027898000
2017-08-31883.00887.00875.00878.001720015154900
2017-08-30888.00898.00880.00882.002780024709200
2017-08-29882.00890.00880.00888.001660014665200
2017-08-28884.00895.00884.00893.001780015852900
2017-08-25889.00895.00882.00882.002200019535800
2017-08-24900.00900.00891.00893.002500022419800
2017-08-23908.00908.00894.00896.004040036373100
2017-08-22900.00916.00900.00908.003890035356200
2017-08-21925.00932.00900.00900.007460068443300
2017-08-18886.00918.00886.00912.007830070554100
2017-08-17883.00927.00883.00911.00150400136520100
2017-08-16880.00896.00877.00881.003810033840600
2017-08-15852.00886.00852.00880.005070044074100
2017-08-14845.00853.00839.00845.003140026522700
2017-08-10856.00864.00849.00849.004410037710300
2017-08-09884.00884.00850.00859.003640031495400
2017-08-08872.00885.00872.00884.002710023846700
2017-08-07869.00878.00868.00872.001370011958000
2017-08-04855.00870.00855.00870.002320020016500
2017-08-03870.00870.00856.00857.002750023667900
2017-08-02835.00874.00833.00870.008040067921700
2017-08-01883.00883.00865.00865.005240045720500
2017-07-31888.00889.00878.00880.004940043632100
2017-07-28920.00920.00887.00892.005770051793500
2017-07-27919.00921.00906.00915.003680033659900
2017-07-26898.00924.00890.00924.007540068528000
2017-07-25897.00902.00895.00898.001540013831400
2017-07-24888.00898.00882.00898.002610023231600
2017-07-21882.00890.00875.00888.003230028535300
2017-07-20872.00880.00870.00875.003650031929200
2017-07-19879.00884.00867.00868.006410056089600
2017-07-18897.00897.00877.00877.004820042503800
2017-07-14895.00898.00887.00893.002610023254100
2017-07-13901.00910.00890.00890.002320020829400
2017-07-12901.00913.00895.00898.002050018475300
2017-07-11906.00910.00897.00901.002750024823700
2017-07-10896.00905.00890.00900.002390021480100
2017-07-07881.00897.00876.00892.003170028042300
2017-07-06903.00905.00884.00885.006070053966200
2017-07-05887.00908.00883.00904.005870052515100
2017-07-04913.00916.00887.00891.007480067354700
2017-07-03911.00919.00903.00914.003690033496600
2017-06-30910.00918.00905.00915.005940054081400
2017-06-29924.00932.00915.00920.007260066928400
2017-06-28970.00970.00919.00919.00122600115278200
2017-06-27935.001077.00928.00960.00434100430550900
2017-06-26911.00937.00911.00932.004020037343900
2017-06-23947.00947.00909.00920.009130084728700
2017-06-22944.00965.00936.00952.004820045908000
2017-06-21940.00944.00929.00937.002960027761200
2017-06-20951.00951.00933.00935.003170029820100
2017-06-19926.00957.00926.00936.003450032304900
2017-06-16950.00967.00928.00939.0010130095593800
2017-06-15976.00997.00948.00952.008990086704100
2017-06-14978.00984.00955.00982.007990077610100
2017-06-13950.00983.00950.00983.003730036188500
2017-06-12950.00976.00938.00964.0010280098101800
2017-06-09977.00984.00962.00964.00123600119857900
2017-06-081002.001011.00980.00980.009650095792100
2017-06-071010.001033.00990.001007.00105700106618800
2017-06-061062.001063.001003.001013.00189000193991600
2017-06-051000.001075.00988.001062.00287100300224400
2017-06-021034.001037.00980.00995.00326800328046100
2017-06-01922.001071.00922.001021.0012802001311893000
2017-05-31929.00929.00916.00921.002570023692600
2017-05-30899.00930.00899.00916.005820052940500
2017-05-29916.00949.00900.00908.008620079393400
2017-05-26950.00950.00903.00916.00109700101202900
2017-05-25966.00967.00945.00949.006920066202200
2017-05-24927.00967.00919.00965.00165500156754800
2017-05-23930.00930.00909.00925.006330058377500
2017-05-22912.00925.00900.00925.006570059995100
2017-05-19933.00935.00895.00897.00110300100861000
2017-05-18879.00926.00875.00922.00155400140955600
2017-05-17848.00900.00848.00890.008450074511600
2017-05-16851.00858.00848.00848.002820024009500
2017-05-15861.00866.00843.00851.007040060173600
2017-05-12880.00899.00867.00878.006920061110200
2017-05-11860.00889.00857.00872.00145600127293300
2017-05-10877.00877.00855.00857.003900033803000
2017-05-09877.00880.00862.00871.004740041363800
2017-05-08845.00876.00840.00871.008520073208500
2017-05-02840.00841.00830.00831.002480020754700
2017-05-01838.00850.00833.00840.002160018178000
2017-04-28840.00850.00840.00840.003200027003800
2017-04-27829.00846.00822.00844.005860049081500
2017-04-26830.00831.00823.00825.002550021106000
2017-04-25805.00828.00805.00819.002440019851700
2017-04-24828.00830.00804.00807.003820031122800
2017-04-21823.00832.00822.00828.0073006031000
2017-04-20833.00835.00823.00823.001830015168500
2017-04-19818.00832.00818.00831.002490020627100
2017-04-18824.00834.00810.00820.005200042789500
2017-04-17777.00819.00777.00819.004700037597000
2017-04-14786.00796.00775.00777.004310033767600
2017-04-13771.00800.00764.00799.005070039277500
2017-04-12793.00793.00778.00781.005030039438600
2017-04-11805.00807.00793.00798.009050072327000
2017-04-10810.00821.00810.00812.002830023007000
2017-04-07804.00825.00804.00816.004420035886000
2017-04-06823.00826.00804.00804.006780055006800
2017-04-05835.00848.00824.00830.004290035767500
2017-04-04863.00867.00828.00835.009660081606200
2017-04-03885.00885.00855.00859.003610031210100
2017-03-31884.00887.00866.00866.002070018125400
2017-03-30878.00901.00875.00875.006590058617600
2017-03-29858.00881.00855.00878.003760032613900
2017-03-28846.00855.00846.00855.001630013883900
2017-03-27863.00863.00844.00844.005940050561200
2017-03-24880.00882.00859.00861.007700066848700
2017-03-23885.00888.00875.00878.003490030739900
2017-03-22891.00899.00881.00885.005140045700800
2017-03-21889.00910.00880.00904.008020071900000
2017-03-17880.00897.00867.00875.005250045920600
2017-03-16891.00897.00878.00884.005880052123500
2017-03-15888.00913.00888.00891.005480049406600
2017-03-14895.00900.00888.00891.004420039470600
2017-03-13919.00922.00896.00897.006950063276200
2017-03-10894.00920.00890.00911.007480067708400
2017-03-09918.00918.00888.00893.007480067204800
2017-03-08915.00925.00908.00913.006910063276500
2017-03-07927.00927.00913.00915.006850062926300
2017-03-06944.00944.00905.00920.00170200157533800
2017-03-03874.00889.00871.00889.005290046550700
2017-03-02870.00877.00861.00874.003410029587600
2017-03-01863.00867.00856.00862.004320037203800
2017-02-28871.00875.00866.00866.002270019733700
2017-02-27875.00878.00863.00870.002990025971200
2017-02-24867.00880.00867.00875.004270037174300
2017-02-23890.00890.00863.00873.003730032603200
2017-02-22911.00915.00875.00884.007040062942600
2017-02-21861.00908.00860.00903.006620058583600
2017-02-20855.00864.00850.00860.003660031345200
2017-02-17863.00872.00855.00861.002800024098000
2017-02-16882.00884.00861.00863.006050052798900
2017-02-15878.00892.00878.00878.003610031814500
2017-02-14884.00930.00873.00878.00116100103929300
2017-02-13900.00900.00873.00876.009030079819400
2017-02-10902.00902.00885.00887.005190046205500
2017-02-09873.00913.00873.00887.008830078718600
2017-02-08868.00877.00855.00877.005250045579500
2017-02-07852.00878.00842.00861.00449600384529900
2017-02-06941.00955.00941.00947.002800026512000
2017-02-03977.00984.00945.00949.009470090711800
2017-02-02991.001002.00977.00977.004830047828400
2017-02-01999.001002.00987.00992.005250052140600
2017-01-311004.001009.00999.001003.003440034490700
2017-01-301017.001022.001004.001007.003590036292100
2017-01-271016.001021.001008.001016.004490045541300
2017-01-261026.001026.001014.001016.003290033521500
2017-01-251028.001028.001012.001024.002200022433000
2017-01-241025.001026.001012.001014.001570015989500
2017-01-231041.001041.001010.001023.006560067296800
2017-01-201019.001022.001004.001006.005000050548800
2017-01-191035.001046.001021.001022.003720038369600
2017-01-181030.001038.001011.001038.005100052265200
2017-01-171040.001066.001025.001038.005650059050400
2017-01-161060.001065.001023.001035.004790049760800
2017-01-131031.001063.001029.001050.005220054503900
2017-01-121079.001092.001015.001052.009290098111200
2017-01-111113.001114.001080.001083.005410059263300
2017-01-101115.001124.001067.001101.008010087581500
2017-01-061108.001134.001086.001090.00142000157287100
2017-01-051046.001144.001040.001117.00386200429191500
2017-01-041030.001043.001009.001033.00122900126422400
2016-12-30987.001009.00985.001000.002580025757400
2016-12-291000.001006.00982.00995.005100050602300
2016-12-28982.001025.00982.001009.006880069191700
2016-12-27980.00995.00971.00971.009060088766900
2016-12-26977.001002.00975.00982.008690085905400
2016-12-22977.00977.00952.00962.008570082675100
2016-12-211005.001007.00977.00980.007740076708600
2016-12-20998.001011.00987.001003.006260062542400
2016-12-19999.001010.00990.00990.006460064338100
2016-12-16998.001010.00995.001002.006120061150200
2016-12-151002.001011.00992.001003.004550045524400
2016-12-141006.001022.00996.00999.005640056885900
2016-12-13997.001008.00991.001002.004320043179000
2016-12-121011.001015.00989.001000.006900068899100
2016-12-09994.001005.00994.001000.004840048375900
2016-12-081029.001032.00988.00994.007380074078400
2016-12-07993.001027.00993.001026.006440065253000
2016-12-06992.001009.00990.00991.005220052133300
2016-12-051000.001004.00986.00991.005370053356200
2016-12-021019.001029.00994.001006.008970090294700
2016-12-011034.001055.001023.001030.004890050676900
2016-11-301045.001058.001033.001034.003400035377700
2016-11-291050.001056.001042.001045.003410035751600
2016-11-281031.001066.001031.001060.002470026000900
2016-11-251077.001077.001040.001041.005550058673500
2016-11-241083.001104.001079.001079.005790063011400
2016-11-221069.001093.001041.001081.007190076186100
2016-11-211080.001095.001067.001070.004980053683500

   ※ 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