[4281 JQスタンダード] デジタル・アドバタイジング・コンソーシアム 日足 時系列データ

[4281 JQスタンダード] デジタル・アドバタイジング・コンソーシアム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-27770.00780.00763.00778.00231600178476400
2016-09-26789.00829.00784.00784.00388300312363700
2016-09-23771.00790.00767.00779.00255500199761300
2016-09-21756.00778.00744.00760.00218300165939400
2016-09-20706.00773.00702.00766.00286400214506900
2016-09-16716.00733.00711.00721.00250900181533800
2016-09-15694.00715.00692.00701.00293000206636900
2016-09-14723.00727.00692.00692.00538500378695000
2016-09-13741.00744.00714.00734.00397800290036400
2016-09-12750.00769.00745.00752.00214400161618200
2016-09-09764.00764.00751.00760.0010890082454800
2016-09-08785.00787.00753.00763.00297400226306200
2016-09-07775.00790.00766.00780.00205700159797100
2016-09-06766.00782.00754.00780.00366600282236600
2016-09-05805.00813.00761.00761.00317700247851900
2016-09-02788.00827.00784.00820.00272400220305100
2016-09-01791.00809.00782.00801.00187900149400300
2016-08-31768.00802.00758.00802.00185700145098300
2016-08-30779.00783.00760.00769.0011330087259500
2016-08-29801.00801.00769.00779.0011150087248300
2016-08-26804.00804.00779.00779.00170300134475800
2016-08-25825.00826.00780.00791.00395400313339700
2016-08-24836.00844.00804.00825.00311100254620200
2016-08-23819.00865.00818.00854.00287300243805400
2016-08-22838.00849.00813.00825.00229000189343700
2016-08-19823.00852.00786.00849.00715100581628700
2016-08-18856.00864.00807.00823.00587700488726800
2016-08-17952.00963.00879.00879.00471300428926500
2016-08-16932.00978.00923.00962.00511500490452100
2016-08-15896.00943.00895.00932.00365700336379900
2016-08-12865.00930.00860.00926.00431900391398300
2016-08-10842.00905.00838.00880.00531900466506600
2016-08-09862.00863.00804.00825.00767300632689000
2016-08-08908.00915.00846.00869.00588600513688200
2016-08-05950.00976.00854.00907.001052000947242600
2016-08-041050.001064.001002.001016.00252100258344500
2016-08-031084.001090.001039.001049.00431100455197900
2016-08-021119.001145.001101.001110.00235700262240000
2016-08-011080.001148.001079.001124.00451600504009200
2016-07-291035.001065.001012.001057.00267500275989900
2016-07-281050.001055.001030.001050.00171600178452700
2016-07-271050.001065.001025.001037.00216700224177600
2016-07-261018.001088.001016.001048.00215500225648700
2016-07-251085.001100.001041.001048.00216300230322900
2016-07-221076.001124.001052.001086.00297600321671700
2016-07-211099.001135.001081.001091.00295400325235500
2016-07-201054.001124.001035.001120.00471500516739400
2016-07-191051.001063.001016.001061.00558300580215000
2016-07-151113.001128.001052.001069.00413800446183900
2016-07-141110.001176.001097.001137.00452800514088600
2016-07-131187.001192.001080.001120.00742300831324200
2016-07-121200.001211.001132.001175.00602700703731200
2016-07-111233.001244.001185.001193.00299200361250200
2016-07-081218.001248.001183.001203.00426800514684800
2016-07-071268.001275.001206.001224.00585900723372200
2016-07-061190.001285.001182.001268.00549400679637400
2016-07-051224.001229.001191.001207.00325400392640000
2016-07-041230.001281.001211.001224.00770700951858500
2016-07-011155.001259.001147.001243.009870001200291400
2016-06-301190.001199.001122.001143.00751400868424300
2016-06-291198.001214.001122.001156.00740500857837000
2016-06-281087.001194.001080.001175.00651200750814800
2016-06-271064.001148.001063.001110.00554300616815800
2016-06-241150.001168.00995.001075.0010544001159819300
2016-06-231076.001129.001065.001105.00586200647512400
2016-06-221051.001131.001051.001056.00577600626566900
2016-06-211010.001092.001010.001053.00686600729342400
2016-06-20981.001018.00977.00998.00479600476438200
2016-06-171050.001064.00980.00981.00402300408315300
2016-06-161060.001084.001017.001035.00427600446208400
2016-06-151010.001068.001005.001059.00257800270280400
2016-06-141070.001070.00995.001031.00482400493372100
2016-06-131067.001084.001013.001068.00448700475638900
2016-06-101068.001087.001052.001068.00435300465066100
2016-06-091007.001095.001004.001060.00905100956062500
2016-06-08993.001009.00965.00995.00232700230628400
2016-06-07990.001016.00990.00999.00354900354920800
2016-06-06952.001020.00951.00999.00513000513676000
2016-06-03952.00973.00936.00965.00527900508049800
2016-06-02920.00952.00913.00952.00761400715230100
2016-06-01900.00921.00898.00900.00325900295378000
2016-05-31885.00903.00871.00900.00653000584242400
2016-05-30851.00882.00847.00877.00188100164084300
2016-05-27836.00859.00833.00847.00133100112301600
2016-05-26866.00869.00815.00846.00271200227093000
2016-05-25876.00886.00860.00864.0010710093205600
2016-05-24890.00890.00858.00870.00202300176698500
2016-05-23874.00887.00862.00886.00399500350894100
2016-05-20854.00865.00834.00856.00203000173140100
2016-05-19812.00850.00805.00844.00262800218625400
2016-05-18853.00877.00801.00812.00527300437460600
2016-05-17877.00882.00849.00854.00461000396961000
2016-05-16960.00961.00883.00886.00646300594998700
2016-05-13918.00984.00905.00962.00776700735670200
2016-05-12898.00940.00897.00918.00981000897780600
2016-05-11895.00895.00854.00868.00407200352626500
2016-05-10909.00925.00878.00885.00405400365180400
2016-05-09863.00910.00862.00903.00596600532432900
2016-05-06821.00863.00821.00854.00438000372076600
2016-05-02800.00827.00798.00826.00161500131544000
2016-04-28839.00840.00808.00824.00260500215480300
2016-04-27829.00843.00827.00835.00280600234391600
2016-04-26827.00845.00803.00836.00640400530483700
2016-04-25811.00825.00806.00809.00147400119783100
2016-04-22825.00825.00793.00815.00304600246195300
2016-04-21836.00855.00820.00826.00367700308270900
2016-04-20840.00847.00826.00829.00337100282205600
2016-04-19815.00848.00813.00848.00704500587158900
2016-04-18772.00811.00767.00801.00420700334032000
2016-04-15765.00802.00765.00794.00281800223432400
2016-04-14774.00777.00767.00770.00232600179636100
2016-04-13760.00774.00751.00770.00328600252075900
2016-04-12760.00760.00735.00750.00240800179778200
2016-04-11752.00764.00735.00753.00221300166132300
2016-04-08713.00754.00713.00752.00230600169943000
2016-04-07740.00754.00721.00733.00224600164703200
2016-04-06711.00738.00701.00735.00264200189489100
2016-04-05774.00779.00721.00726.00410300305548700
2016-04-04771.00792.00767.00782.00237000185004800
2016-04-01819.00819.00777.00781.00415400327972200
2016-03-31820.00834.00812.00814.00576400473021200
2016-03-30789.00810.00785.00807.00468200375510800
2016-03-29764.00792.00760.00789.00279700218375700
2016-03-28797.00797.00771.00771.00483200377341100
2016-03-25770.00800.00766.00792.00556100437803300
2016-03-24769.00776.00756.00768.00252900193875500
2016-03-23743.00777.00742.00769.00452100344495200
2016-03-22720.00742.00716.00739.00351100256035800
2016-03-18700.00716.00693.00713.00354300249284400
2016-03-17734.00736.00706.00713.00323200232794700
2016-03-16708.00744.00701.00740.00530100383894000
2016-03-15759.00767.00714.00720.00797300585063900
2016-03-14758.00759.00738.00740.00408000303481300
2016-03-11770.00771.00748.00758.00557800422779800
2016-03-10765.00792.00758.00787.00329100257385400
2016-03-09749.00771.00737.00760.00301100227207900
2016-03-08774.00778.00728.00757.00531700399036300
2016-03-07785.00790.00767.00783.00333000259149100
2016-03-04757.00779.00743.00774.00506500387930700
2016-03-03797.00799.00757.00762.00841100649567700
2016-03-02817.00823.00786.00797.00850400684281000
2016-03-01771.00810.00763.00805.00774900615637800
2016-02-29784.00796.00760.00771.00600700466598600
2016-02-26799.00802.00753.00762.00969900748685100
2016-02-25740.00793.00736.00793.0013509001039380800
2016-02-24690.00744.00687.00734.00730700529484900
2016-02-23734.00738.00690.00701.00613600437603300
2016-02-22675.00731.00670.00725.00857300606463300
2016-02-19673.00676.00658.00672.00386500257016500
2016-02-18681.00692.00667.00683.00400600273072200
2016-02-17680.00703.00650.00670.00696900470595800
2016-02-16660.00700.00657.00681.00623200424351400
2016-02-15655.00676.00633.00664.00485300320012900
2016-02-12630.00648.00608.00629.00671600423238900
2016-02-10678.00682.00625.00661.00694500450669000
2016-02-09687.00700.00635.00668.001203800807164600
2016-02-08669.00729.00651.00717.0020507001437985000
2016-02-05637.00705.00624.00665.0038953002610278900
2016-02-04650.00650.00613.00622.00678100427255200
2016-02-03623.00653.00607.00650.00734200465411200
2016-02-02665.00676.00633.00641.001007900661001400
2016-02-01635.00649.00624.00645.00621800396680300
2016-01-29653.00655.00606.00633.001076400676848700
2016-01-28625.00686.00608.00643.0030441001955500500
2016-01-27571.00623.00561.00597.00894400530536100
2016-01-26539.00570.00532.00551.00260800143982800
2016-01-25535.00555.00529.00549.00292000158012300
2016-01-22503.00530.00503.00522.00219500113228000
2016-01-21515.00532.00475.00478.00403800200501200
2016-01-20550.00550.00508.00515.0017490092356900
2016-01-19522.00550.00522.00550.0012390066724800
2016-01-18520.00540.00517.00530.00273600143752400
2016-01-15571.00578.00544.00550.00184300103371400
2016-01-14560.00560.00541.00554.00184700101942400
2016-01-13565.00580.00560.00580.0014250081282700
2016-01-12576.00583.00541.00547.00266700149386300
2016-01-08569.00598.00564.00589.00277800161494500
2016-01-07590.00597.00570.00577.00212400123363400
2016-01-06608.00619.00575.00596.00343700205686900
2016-01-05614.00624.00601.00612.00278300170448600
2016-01-04630.00639.00610.00618.00255800159618800
2015-12-30613.00628.00607.00627.00307100189527200
2015-12-29600.00624.00590.00606.00408200249553200
2015-12-28580.00613.00574.00609.00494900295387800
2015-12-25576.00583.00562.00572.0015150086609200
2015-12-24565.00596.00562.00566.00409100237225800
2015-12-22558.00568.00552.00561.0012260069004800
2015-12-21552.00563.00539.00554.0015200083497900
2015-12-18567.00578.00558.00561.00273900155604000
2015-12-17563.00570.00551.00569.00231600130390500
2015-12-16546.00563.00546.00556.00245500135944300
2015-12-15568.00579.00529.00537.00314700174049500
2015-12-14550.00574.00545.00567.00222700124387500
2015-12-11557.00573.00554.00568.00245600138757200
2015-12-10574.00579.00554.00560.00243100137511600
2015-12-09580.00589.00570.00584.00201900117379000
2015-12-08575.00587.00563.00586.00407200234312300
2015-12-07573.00594.00573.00590.00483900281959400
2015-12-04532.00565.00528.00559.00325800179622000
2015-12-03557.00565.00541.00542.00454200249905600
2015-12-02525.00555.00525.00554.00381600207654000
2015-12-01521.00536.00518.00526.00308500163346900
2015-11-30499.00518.00499.00517.00231400118549200
2015-11-27507.00512.00498.00499.00208100104967300
2015-11-26494.00525.00493.00517.00498000254239700
2015-11-25491.00494.00482.00491.009030044002700
2015-11-24478.00492.00478.00489.0014140068608800
2015-11-20470.00475.00470.00474.002150010166700
2015-11-19473.00476.00469.00470.004330020468600
2015-11-18471.00475.00469.00472.005540026128900
2015-11-17471.00477.00471.00472.007320034626300
2015-11-16471.00479.00465.00466.008740041148800
2015-11-13475.00482.00473.00481.0015410073437400
2015-11-12476.00480.00474.00478.006550031282500
2015-11-11465.00482.00465.00479.0011140052796500
2015-11-10461.00465.00460.00465.003270015151200
2015-11-09460.00464.00459.00463.007710035575000
2015-11-06468.00470.00457.00459.00240500111326000
2015-11-05473.00476.00463.00472.0012130057198800
2015-11-04475.00475.00469.00469.008460039928400
2015-11-02471.00476.00463.00470.009040042577300
2015-10-30453.00475.00453.00475.0012980060461000
2015-10-29470.00475.00457.00457.00281500131330700
2015-10-28455.00455.00446.00448.003400015264300
2015-10-27459.00459.00446.00447.004850021851700
2015-10-26463.00466.00457.00457.006870031782400
2015-10-23444.00464.00444.00462.0016200073732300
2015-10-22447.00447.00443.00447.00191008496800
2015-10-21443.00449.00443.00448.003600016016200
2015-10-20446.00448.00440.00444.004280018933600
2015-10-19448.00452.00442.00447.006400028671400
2015-10-16444.00446.00441.00446.004110018244800
2015-10-15435.00446.00433.00442.002550011245500
2015-10-14444.00448.00441.00441.003300014622800
2015-10-13448.00453.00443.00451.005820026083100
2015-10-09456.00456.00451.00454.006690030408100
2015-10-08451.00457.00449.00453.007650034581900
2015-10-07446.00455.00446.00452.003150014179300
2015-10-06443.00455.00438.00450.0017260077426500
2015-10-05434.00445.00433.00443.005930026137800
2015-10-02429.00439.00427.00431.0010990047395800
2015-10-01423.00443.00420.00437.0018450079524100
2015-09-30422.00423.00415.00417.0011740049075200
2015-09-29424.00425.00407.00415.0015260063242800
2015-09-28429.00437.00421.00433.0011330048772500
2015-09-25418.00425.00411.00423.007460031159300
2015-09-24421.00421.00412.00415.007770032397200
2015-09-18424.00428.00421.00424.005730024283400
2015-09-17423.00430.00422.00430.005860025014100
2015-09-16425.00429.00417.00424.008440035569800

   ※ 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