[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 
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
2016-04-20900.00934.00877.00890.00117500106004700
2016-04-19882.00899.00878.00899.005360047591200
2016-04-18884.00884.00852.00867.004210036451800
2016-04-15884.00893.00875.00892.005520048710900
2016-04-14881.00902.00879.00883.005710050737500
2016-04-13866.00880.00858.00874.005270045894700
2016-04-12865.00873.00834.00843.004750040649200
2016-04-11835.00853.00807.00851.003050025359700
2016-04-08781.00825.00781.00823.002780022410300
2016-04-07799.00827.00784.00800.003540028461300
2016-04-06768.00795.00761.00790.004310033636000
2016-04-05833.00837.00779.00780.009450075666000
2016-04-04840.00882.00838.00839.004790040913900
2016-04-01905.00910.00843.00850.009050078043800
2016-03-31901.00919.00893.00914.004190038095700
2016-03-30907.00920.00894.00907.003310030110000
2016-03-29876.00916.00871.00916.004890043920700
2016-03-28882.00895.00860.00870.004470039108500
2016-03-25890.00890.00860.00882.004300037574500
2016-03-24898.00904.00883.00883.002860025551700
2016-03-23935.00935.00897.00897.004590041854700
2016-03-22913.00944.00910.00928.005800053626200
2016-03-18912.00920.00896.00905.004090037103900
2016-03-17918.00924.00885.00897.006140055441600
2016-03-16911.00928.00899.00899.004930044872200
2016-03-15906.00934.00900.00921.004340039609600
2016-03-14911.00936.00910.00915.007480069003500
2016-03-11872.00900.00870.00889.006070053999600
2016-03-10870.00887.00867.00878.003560031158900
2016-03-09889.00894.00860.00866.005950051861500
2016-03-08895.00909.00854.00904.009610085147300
2016-03-07929.00949.00894.00906.0010180093141200
2016-03-04860.00942.00860.00934.00156500141672500
2016-03-03816.00894.00816.00865.00118400101912900
2016-03-02810.00830.00801.00814.009760079810800
2016-03-01800.00804.00784.00794.003340026558200
2016-02-29802.00823.00791.00804.005360043241700
2016-02-26812.00840.00777.00798.00125700101196600
2016-02-25800.00819.00791.00813.005620045284100
2016-02-24768.00789.00760.00786.005360041541700
2016-02-23807.00828.00760.00780.0010000079543500
2016-02-22737.00817.00737.00809.00135700106892900
2016-02-19739.00744.00716.00737.008130059180200
2016-02-18719.00744.00716.00724.009820071720900
2016-02-17706.00720.00693.00699.0012400087511600
2016-02-16737.00740.00695.00706.00265500190993800
2016-02-15741.00741.00675.00706.00355000249711200
2016-02-12816.00849.00785.00786.00171000139416500
2016-02-10890.00895.00823.00883.00120600103056100
2016-02-09921.00939.00873.00877.0010990099154300
2016-02-08948.00982.00922.00966.004060038819200
2016-02-05980.00997.00920.00961.005790055400300
2016-02-041006.001025.00989.00991.005090051225700
2016-02-031020.001031.001006.001008.006420065359600
2016-02-021061.001083.001058.001066.006260067033800
2016-02-011045.001090.001040.001083.006590069756200
2016-01-291020.001060.001005.001034.008900091322400
2016-01-28980.001034.00970.001034.007400074775700
2016-01-27955.00985.00955.00980.005150050122900
2016-01-26930.00959.00925.00940.005890055362400
2016-01-25949.00980.00920.00950.005570052856600
2016-01-22878.00941.00863.00941.009740087900800
2016-01-21887.00939.00847.00848.00132300116901800
2016-01-20978.00985.00872.00902.00120400111031800
2016-01-19956.00982.00921.00970.006770064602300
2016-01-18940.00980.00932.00961.007470071209100
2016-01-151060.001068.00985.00994.005550056342900
2016-01-141002.001040.00981.001030.007910078949300
2016-01-131030.001057.001020.001046.005870061064300
2016-01-121112.001120.00959.00994.00191100196904800
2016-01-081060.001100.001051.001091.0093300100072700
2016-01-071070.001110.001053.001071.007800084160800
2016-01-061134.001144.001066.001070.00134200147133500
2016-01-051150.001170.001117.001144.0093000106808000
2016-01-041185.001199.001155.001173.00106100125032100
2015-12-301131.001175.001131.001170.00118900137857400
2015-12-291080.001133.001074.001125.007370081578600
2015-12-281028.001099.001028.001099.006420068845100
2015-12-251023.001056.001003.001024.00118800121412500
2015-12-241117.001119.001021.001031.00155000166463900
2015-12-221135.001141.001109.001113.00146100163873300
2015-12-211136.001169.001108.001110.0090700102075200
2015-12-181153.001179.001128.001134.008040093046100
2015-12-171150.001170.001131.001153.005880067987900
2015-12-161138.001150.001129.001141.005560063350000
2015-12-151191.001195.001106.001117.00172900200809700
2015-12-141130.001148.001123.001131.006750076282000
2015-12-111165.001170.001154.001170.005350062186000
2015-12-101180.001193.001159.001159.006840080175600
2015-12-091165.001220.001165.001198.0099100118092200
2015-12-081280.001288.001181.001188.00490300604104200
2015-12-071149.001159.001141.001151.006180070966200
2015-12-041126.001149.001120.001142.0095500107932300
2015-12-031170.001174.001155.001155.004230049166400
2015-12-021170.001185.001164.001173.004550053432700
2015-12-011150.001180.001149.001155.0098000113634100
2015-11-301204.001204.001168.001172.007270086264000
2015-11-271205.001215.001200.001204.004350052480100
2015-11-261198.001215.001185.001205.0085900103186500

   ※ 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