[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 
2017-04-27829.00846.00822.00844.005860049081500
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
2016-11-181130.001130.001073.001080.0094700103345900
2016-11-171085.001118.001085.001111.004800052779300
2016-11-161043.001123.001043.001106.007670084000400
2016-11-151094.001094.001037.001046.005500058319800
2016-11-141050.001078.001034.001034.006290066374300
2016-11-111093.001123.001025.001031.00115900123770600
2016-11-101090.001119.001050.001089.00130900142442600
2016-11-091089.001090.00927.001003.00335200336333600
2016-11-081172.001185.001050.001063.00224300246769500
2016-11-071175.001196.001160.001185.007360086933400
2016-11-041176.001183.001126.001151.00113200130860400
2016-11-021220.001225.001150.001180.00189200224369100
2016-11-011277.001288.001236.001250.0087600109822700
2016-10-311297.001319.001279.001281.004550058750700
2016-10-281327.001332.001291.001300.007310095403200
2016-10-271320.001333.001311.001327.005420071620800
2016-10-261326.001353.001304.001331.004820063898100
2016-10-251330.001356.001274.001326.00139300183197500
2016-10-241350.001350.001313.001319.006550086930100
2016-10-211364.001377.001335.001341.0092200124377000
2016-10-201400.001420.001352.001364.00129700178866900
2016-10-191398.001434.001394.001398.0082400116241700
2016-10-181400.001428.001360.001395.00156200217670100
2016-10-171350.001410.001321.001395.00148000203250500
2016-10-141360.001360.001325.001332.004570061031400
2016-10-131337.001364.001313.001340.0086400115679000
2016-10-121379.001379.001300.001331.00181400242413000
2016-10-111430.001449.001337.001390.00141000198005400
2016-10-071478.001478.001423.001440.0095800137984500
2016-10-061502.001502.001455.001468.00123800182820300
2016-10-051500.001511.001471.001481.00105900157805300
2016-10-041446.001499.001446.001497.00159300235420000
2016-10-031446.001452.001416.001447.0090500130098600
2016-09-301465.001520.001423.001433.00291200425193100
2016-09-291505.001530.001474.001479.00155600233219600
2016-09-281469.001525.001462.001500.00267500400904200
2016-09-271460.001463.001415.001451.00136900197523100
2016-09-261450.001483.001432.001474.00178200260520400
2016-09-231413.001444.001411.001436.00147200210128500
2016-09-211358.001405.001355.001400.0095700131997600
2016-09-201400.001429.001359.001382.00124500174505600
2016-09-161352.001419.001335.001405.00116300161428700
2016-09-151320.001394.001283.001377.00197900264494600
2016-09-141426.001440.001325.001353.00271900377134700
2016-09-131430.001469.001422.001443.00173800251122500
2016-09-121429.001497.001391.001405.00392600566025700
2016-09-091417.001483.001403.001462.00411700599786600
2016-09-081420.001440.001384.001404.00329800464597800
2016-09-071306.001411.001287.001410.00517100707296600
2016-09-061282.001327.001279.001308.00197800257176600
2016-09-051270.001329.001267.001300.00405100525741900
2016-09-021230.001263.001225.001253.00102000126912500
2016-09-011230.001255.001220.001235.0095700118233200
2016-08-311225.001264.001191.001247.00221100273928100
2016-08-301172.001225.001157.001214.00121300146147900
2016-08-291160.001191.001148.001167.006810079456400
2016-08-261194.001211.001142.001144.00141900166119500
2016-08-251245.001265.001204.001208.00154600188854200
2016-08-241243.001260.001210.001244.00189200234752800
2016-08-231150.001235.001150.001235.00249900300147400
2016-08-221142.001189.001130.001154.0091700106225900
2016-08-191162.001162.001129.001142.003530040342800
2016-08-181131.001160.001119.001142.005850066649800
2016-08-171170.001170.001129.001141.006170070925500
2016-08-161174.001190.001133.001143.00125100145316400
2016-08-151098.001188.001062.001183.00225300254247500
2016-08-121075.001084.001059.001074.007120076350400
2016-08-101111.001111.001074.001075.004460048435800
2016-08-091082.001105.001071.001094.004070044193200
2016-08-081084.001099.001060.001082.005150055724100
2016-08-051096.001096.001060.001061.004350046754500
2016-08-041053.001084.001050.001074.006670071102700
2016-08-031105.001118.001047.001050.00138100148462100
2016-08-021120.001175.001119.001135.00135300155430100
2016-08-011093.001124.001084.001113.0094900104941900
2016-07-291070.001127.001041.001123.00187400201512600
2016-07-281135.001135.001077.001104.00122600135192600
2016-07-271192.001192.001111.001135.00153900176178600
2016-07-261090.001200.001066.001165.00273400311346700
2016-07-251211.001212.001085.001086.00446100507722300
2016-07-221212.001300.001206.001246.00592600741301000
2016-07-211140.001277.001100.001265.009006001084869300
2016-07-201100.001227.001053.001105.009770001109090400
2016-07-191127.001127.001112.001127.00346800390753300
2016-07-15930.001030.00927.00977.00422500411908400
2016-07-14921.00940.00918.00922.007170066437400
2016-07-13920.00937.00910.00915.009360086150800
2016-07-12921.00948.00909.00910.00133100122716100
2016-07-11894.00933.00882.00920.00266400241670100
2016-07-08830.00871.00828.00867.00129700110702200
2016-07-07808.00830.00805.00818.003120025584600
2016-07-06804.00814.00796.00808.005900047422200
2016-07-05822.00835.00812.00825.003690030440800
2016-07-04820.00846.00817.00833.006940057725900
2016-07-01804.00806.00793.00801.003770030142000
2016-06-30824.00830.00790.00792.006460052295700
2016-06-29795.00805.00787.00802.003630028959200
2016-06-28779.00793.00736.00780.007130054153200
2016-06-27754.00780.00740.00777.005760043973100
2016-06-24855.00868.00725.00748.00198700154496400
2016-06-23835.00848.00817.00834.004170034600900
2016-06-22850.00854.00831.00835.005510046305100
2016-06-21800.00848.00799.00848.006740055558200
2016-06-20774.00806.00774.00800.005080040211300
2016-06-17800.00807.00766.00770.006080047573700
2016-06-16821.00865.00769.00779.00176700143433900
2016-06-15776.00820.00776.00813.005860046978400
2016-06-14840.00859.00791.00791.0010070082027300
2016-06-13874.00878.00845.00848.005820050032600
2016-06-10880.00898.00875.00897.004040035812200
2016-06-09875.00901.00873.00882.003490030926200
2016-06-08886.00899.00876.00882.004220037358300
2016-06-07880.00917.00880.00889.008830079455700
2016-06-06869.00890.00855.00878.005360046897500
2016-06-03853.00880.00853.00873.003700031929800
2016-06-02885.00885.00852.00855.005930051204900
2016-06-01871.00898.00862.00875.005670049887000
2016-05-31870.00878.00854.00873.003940034199100
2016-05-30845.00879.00845.00871.006010052160200
2016-05-27874.00874.00840.00841.004050034450900
2016-05-26851.00883.00835.00863.006220053203300
2016-05-25851.00863.00846.00846.003530030146100
2016-05-24869.00875.00840.00843.003670031261700
2016-05-23861.00888.00842.00869.004270036841300
2016-05-20833.00859.00833.00857.003450029283000
2016-05-19822.00848.00822.00833.004060033767200
2016-05-18860.00869.00790.00814.00145900119482100
2016-05-17842.00868.00842.00859.004810041192500
2016-05-16905.00930.00837.00841.00173800152753100
2016-05-13965.00966.00935.00950.006400060580300
2016-05-12965.00976.00957.00970.002830027302700
2016-05-11976.00994.00953.00973.006890067033800
2016-05-10996.00998.00970.00976.005600054923900
2016-05-091020.001039.00972.00974.00159300159441700
2016-05-06910.00944.00898.00943.004570042153500
2016-05-02894.00915.00885.00898.007400066304000
2016-04-28970.00974.00920.00939.007590072081300
2016-04-27921.00959.00920.00947.007790073250600
2016-04-26980.00986.00903.00923.00155400145952300
2016-04-251014.001041.00980.00989.00128800130344800
2016-04-221020.001073.00977.001012.00368200375507500
2016-04-21903.001040.00896.001030.00729800732696200

   ※ 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