[3974 JQスタンダード] ティビィシィ・スキヤツト 日足 時系列データ

[3974 JQスタンダード] ティビィシィ・スキヤツト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181420.001420.001420.001420.00600852000
2017-08-171427.001447.001411.001436.0057008090500
2017-08-161434.001457.001434.001456.0026003738200
2017-08-151454.001464.001454.001464.008001167900
2017-08-141464.001470.001453.001453.0032004659000
2017-08-101480.001480.001465.001470.0019002792700
2017-08-091488.001488.001482.001483.00600890600
2017-08-081487.001490.001487.001490.00400595600
2017-08-071501.001501.001487.001487.00300447600
2017-08-041509.001510.001498.001505.0036005423500
2017-08-031504.001504.001461.001482.0064009505700
2017-08-021509.001509.001500.001500.0014002106500
2017-08-011502.001507.001500.001507.0039005856800
2017-07-311511.001519.001501.001502.0040006024200
2017-07-281516.001516.001514.001514.0011001666600
2017-07-271511.001516.001511.001516.0010001512800
2017-07-261513.001513.001511.001511.008001209400
2017-07-251514.001527.001512.001513.0016002426200
2017-07-241523.001529.001513.001513.0016002433400
2017-07-211523.001532.001514.001514.0018002737500
2017-07-201502.001555.001502.001512.00730011091300
2017-07-191509.001510.001503.001506.0038005726800
2017-07-181505.001505.001501.001501.0031004658800
2017-07-141508.001508.001504.001505.0025003763100
2017-07-131507.001517.001503.001510.0020003012700
2017-07-121508.001515.001507.001507.0037005583100
2017-07-111513.001525.001507.001510.0045006810700
2017-07-101530.001530.001513.001513.0033005023700
2017-07-071517.001530.001517.001529.0016002438000
2017-07-061516.001527.001516.001520.0014002125800
2017-07-051520.001532.001514.001520.0022003341500
2017-07-041515.001570.001512.001512.00700010680600
2017-07-031539.001539.001530.001530.0023003536600
2017-06-301511.001542.001511.001539.00660010035200
2017-06-291542.001547.001541.001542.0023003551300
2017-06-281576.001576.001551.001551.0022003433200
2017-06-271570.001576.001558.001576.0018002821400
2017-06-261600.001600.001551.001570.001200018817800
2017-06-231595.001611.001584.001592.0050007965700
2017-06-221590.001590.001585.001590.0016002543400
2017-06-211584.001590.001584.001590.0010001587100
2017-06-201585.001598.001580.001598.0041006498000
2017-06-191576.001620.001576.001600.0047007492200
2017-06-161584.001590.001581.001584.0028004440200
2017-06-151595.001595.001572.001594.0049007771400
2017-06-141650.001650.001561.001598.00940014928400
2017-06-131648.001648.001623.001624.0018002934300
2017-06-121663.001663.001628.001632.00680011235600
2017-06-091656.001678.001656.001678.0010001661600
2017-06-081655.001692.001655.001655.009001498600
2017-06-071706.001706.001637.001665.00810013471900
2017-06-061729.001738.001712.001712.0025004301200
2017-06-051766.001766.001731.001743.0016002797300
2017-06-021754.001760.001726.001726.0051008894400
2017-06-011760.001761.001752.001757.0046008084900
2017-05-311809.001809.001778.001796.0027004836500
2017-05-301822.001822.001788.001788.0020003598200
2017-05-291809.001809.001783.001784.0012002151600
2017-05-261808.001808.001790.001791.0014002514800
2017-05-251823.001823.001789.001812.0022003974600
2017-05-241849.001849.001823.001834.0031005689800
2017-05-231830.001913.001790.001849.00990018437300
2017-05-221731.001750.001721.001750.0021003644900
2017-05-191750.001750.001731.001749.0010001739400
2017-05-181755.001774.001710.001750.0031005381700
2017-05-171782.001782.001770.001770.009001598600
2017-05-161740.001765.001740.001764.0023004033600
2017-05-151780.001789.001714.001749.00820014364100
2017-05-121829.001855.001820.001826.0033006037300
2017-05-111850.001870.001831.001840.00620011482400
2017-05-101840.001920.001780.001821.002560047643300
2017-05-091748.001815.001747.001811.001010017972100
2017-05-081730.001754.001729.001747.0042007304200
2017-05-021739.001739.001705.001709.0010001715800
2017-05-011718.001743.001700.001708.0039006706300
2017-04-281740.001760.001721.001735.0040006970800
2017-04-271701.001733.001700.001729.0018003081300
2017-04-261695.001747.001690.001720.0028004802400
2017-04-251700.001709.001678.001678.0010001688200
2017-04-241719.001725.001665.001673.00630010671200
2017-04-211738.001740.001719.001719.0020003462000
2017-04-201765.001810.001736.001736.00970017301000
2017-04-191695.001755.001682.001755.00930015933100
2017-04-181670.001693.001656.001693.0027004516000
2017-04-171639.001652.001639.001651.0013002137600
2017-04-141640.001654.001620.001635.0033005400800
2017-04-131644.001651.001635.001640.0053008690700
2017-04-121701.001701.001642.001669.0052008749400
2017-04-111730.001730.001707.001708.0031005317600
2017-04-101761.001761.001717.001738.0023003991200
2017-04-071718.001785.001705.001741.00710012325000
2017-04-061802.001802.001703.001738.00920015911300
2017-04-051850.001866.001755.001760.001180021292300
2017-04-042020.002020.001856.001880.001090021036000
2017-04-032052.002052.002029.002029.0027005499700
2017-03-312084.002084.002038.002063.00640013186500
2017-03-302106.002142.002084.002084.00540011360900
2017-03-292084.002111.002084.002086.0019003978100
2017-03-282084.002102.002084.002095.0042008775400
2017-03-272100.002100.002085.002088.0043009004700
2017-03-242088.002105.002085.002093.0040008376200
2017-03-232085.002129.002083.002085.0026005431700
2017-03-222111.002125.002084.002084.0043009044800
2017-03-212140.002187.002110.002149.0044009396400
2017-03-172171.002185.002140.002140.0040008627300
2017-03-162160.002190.002141.002190.00990021374300
2017-03-152330.002330.002200.002201.003470078620500
2017-03-142407.002476.002405.002470.00610014809000
2017-03-132512.002520.002450.002457.00920022857100
2017-03-102515.002533.002505.002505.0038009552500
2017-03-092597.002597.002520.002526.00700017821600
2017-03-082600.002627.002590.002597.00470012270700
2017-03-072580.002635.002580.002595.00580015081400
2017-03-062550.002560.002549.002560.0031007913600
2017-03-032538.002544.002517.002529.0033008351000
2017-03-022555.002555.002511.002540.00640016208000
2017-03-012608.002608.002532.002537.00420010698800
2017-02-282610.002640.002608.002608.0033008639100
2017-02-272718.002718.002555.002610.00920024377700
2017-02-242720.002726.002652.002720.00850023008900
2017-02-232740.002747.002632.002679.001620043483600
2017-02-222660.002699.002631.002699.001560041599600
2017-02-212530.002599.002528.002599.001370035097500
2017-02-202445.002510.002425.002510.00930022886100
2017-02-172505.002505.002412.002456.001510037058600
2017-02-162561.002561.002505.002506.001410035650500
2017-02-152651.002655.002585.002586.001020026753900
2017-02-142706.002714.002650.002669.00680018320600
2017-02-132724.002724.002701.002702.00570015431200
2017-02-102728.002728.002704.002720.0028007605700
2017-02-092727.002734.002713.002725.00440011985600
2017-02-082721.002730.002703.002727.00500013575100
2017-02-072737.002737.002720.002721.00460012551200
2017-02-062730.002760.002720.002759.00450012343600
2017-02-032740.002760.002720.002730.00840022982200
2017-02-022711.002719.002700.002700.00690018668700
2017-02-012736.002779.002710.002711.001000027284800
2017-01-312756.002823.002716.002785.00780021633100
2017-01-302830.002848.002780.002785.00920025862500
2017-01-272892.002945.002755.002780.002610073294000
2017-01-262938.003075.002875.002887.0053100158118300
2017-01-252790.002876.002790.002870.002750078182200
2017-01-242795.002796.002706.002790.001500041439100
2017-01-232653.002794.002650.002791.002550069765700
2017-01-202725.002741.002621.002635.002750073371200
2017-01-192771.002800.002725.002732.001630045028700
2017-01-182900.002900.002761.002814.002750077171900
2017-01-172833.002900.002805.002850.002990084984500
2017-01-163105.003105.002888.002890.0052100154151900
2017-01-133090.003200.003045.003095.002240069824000
2017-01-123180.003200.003125.003170.001540048712500
2017-01-113250.003340.003165.003215.002410078345500
2017-01-103425.003425.003230.003250.0037200122421000
2017-01-063505.003505.003385.003425.0029800102717000
2017-01-053505.003620.003425.003520.0065000228298500
2017-01-043450.003500.003330.003440.0055300188682000
2016-12-303650.003725.003415.003455.00142000501598000
2016-12-293455.004030.003320.003655.007757002825689500
2016-12-284500.004670.003800.003800.005639002488250500
2016-12-2700

   ※ 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