[4291 東証2部] JIEC 日足 時系列データ

[4291 東証2部] JIEC (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071323.001323.001314.001322.0057007520500
2016-12-061313.001323.001310.001313.00870011436200
2016-12-051318.001320.001305.001314.0034004460900
2016-12-021329.001335.001317.001318.001360018001100
2016-12-011326.001336.001325.001329.0055007303400
2016-11-301316.001323.001316.001323.008001054400
2016-11-291334.001343.001315.001315.00980012975800
2016-11-281320.001339.001320.001330.00940012466100
2016-11-251334.001350.001327.001350.001370018307000
2016-11-241360.001360.001354.001360.0013001765700
2016-11-221355.001356.001352.001356.009001219600
2016-11-211353.001355.001343.001350.0018002431700
2016-11-181349.001353.001349.001353.00500675300
2016-11-171356.001356.001349.001349.0011001487900
2016-11-161355.001355.001353.001353.0011001489600
2016-11-151346.001355.001343.001354.0014001888600
2016-11-141347.001353.001342.001352.0014001890200
2016-11-111346.001357.001346.001347.00400540700
2016-11-101345.001359.001332.001332.0010001348300
2016-11-091358.001358.001315.001345.0023003051400
2016-11-081358.001369.001358.001358.00400544600
2016-11-071357.001371.001357.001357.00400544400
2016-11-041336.001357.001336.001357.00300403100
2016-11-021350.001373.001350.001357.0014001896200
2016-11-011361.001375.001361.001375.00400547600
2016-10-311354.001378.001354.001354.00500680800
2016-10-281366.001367.001353.001353.0036004893100
2016-10-271339.001360.001339.001353.0011001484500
2016-10-261335.001335.001335.001335.00100133500
2016-10-251334.001341.001334.001341.0025003335700
2016-10-241330.001354.001330.001353.0013001745500
2016-10-211338.001346.001334.001339.0010001339000
2016-10-201350.001350.001334.001335.00700939500
2016-10-191350.001350.001350.001350.00300405000
2016-10-181345.001345.001330.001336.0017002276800
2016-10-171321.001358.001320.001345.001080014435800
2016-10-141315.001325.001314.001319.0015001976700
2016-10-131321.001323.001316.001316.0014001846100
2016-10-121336.001336.001320.001320.0013001722500
2016-10-111337.001337.001337.001337.00100133700
2016-10-071337.001338.001333.001333.0012001604400
2016-10-061351.001351.001345.001345.00500673600
2016-10-051352.001352.001352.001352.00200270400
2016-10-041395.001395.001395.001395.009001255500
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-271349.001351.001349.001351.00600809800
2016-09-261365.001365.001350.001350.0024003273000
2016-09-231377.001377.001364.001376.008001097000
2016-09-211387.001387.001377.001377.00300415100
2016-09-201375.001375.001375.001375.00400550000
2016-09-161327.001345.001327.001345.00400532900
2016-09-151360.001360.001326.001326.00300403600
2016-09-141322.001341.001322.001341.00400534500
2016-09-131312.001326.001308.001308.00400527200
2016-09-121312.001312.001312.001312.00100131200
2016-09-0900
2016-09-081310.001311.001308.001308.00700916800
2016-09-071302.001302.001302.001302.00200260400
2016-09-061334.001334.001320.001320.00700926000
2016-09-051350.001350.001333.001333.00300403300
2016-09-021362.001362.001362.001362.00300408600
2016-09-011340.001362.001340.001362.00600811300
2016-08-311336.001336.001336.001336.00100133600
2016-08-301325.001325.001325.001325.00100132500
2016-08-2900
2016-08-261354.001354.001354.001354.00300406200
2016-08-251354.001354.001354.001354.0021002843400
2016-08-241332.001354.001332.001354.00500669000
2016-08-231340.001340.001333.001340.00500668300
2016-08-221335.001345.001335.001340.0010001339200
2016-08-191365.001365.001335.001335.00500673500
2016-08-181370.001370.001365.001365.00200273500
2016-08-171370.001370.001355.001370.00700957500
2016-08-161370.001370.001370.001370.00200274000
2016-08-151370.001370.001370.001370.00200274000
2016-08-1200
2016-08-1000
2016-08-091370.001370.001370.001370.00100137000
2016-08-081375.001375.001370.001370.00300411500
2016-08-0500
2016-08-041350.001350.001350.001350.00300405000
2016-08-031352.001352.001352.001352.00100135200
2016-08-021399.001399.001399.001399.00400559600
2016-08-011383.001383.001383.001383.00100138300
2016-07-2900
2016-07-281371.001383.001371.001383.00200275400
2016-07-2700
2016-07-2600
2016-07-251407.001417.001400.001400.001380019418500
2016-07-221412.001437.001412.001437.0021002995600
2016-07-211394.001414.001394.001412.0013001825000
2016-07-201370.001395.001370.001395.0012001659800
2016-07-191368.001368.001356.001366.0018002456700
2016-07-151367.001367.001356.001356.00500681400
2016-07-141354.001354.001354.001354.00400541600
2016-07-131327.001341.001327.001341.00200266800
2016-07-121327.001327.001327.001327.00100132700
2016-07-111327.001327.001327.001327.00100132700
2016-07-081326.001328.001326.001327.008001061800
2016-07-071326.001326.001326.001326.00100132600
2016-07-061345.001345.001340.001340.00400536500
2016-07-051350.001350.001345.001345.00400538500
2016-07-041363.001370.001304.001357.00950012893400
2016-07-011383.001425.001383.001423.0016002258900
2016-06-301375.001385.001375.001380.0013001793600
2016-06-291354.001378.001354.001367.0047006448600
2016-06-281347.001347.001347.001347.00100134700
2016-06-271370.001370.001337.001347.0037005034600
2016-06-241387.001389.001376.001389.0013001797300
2016-06-231390.001394.001388.001390.0015002086600
2016-06-221395.001395.001390.001390.00300418000
2016-06-211391.001395.001390.001395.00600835400
2016-06-201391.001394.001380.001394.0013001805600
2016-06-171403.001407.001390.001390.0017002372700
2016-06-161388.001403.001385.001403.00600833400
2016-06-151400.001403.001392.001403.00500699700
2016-06-141401.001405.001400.001400.00700980700
2016-06-131410.001415.001410.001415.00700989200
2016-06-101415.001415.001404.001410.00500705400
2016-06-091439.001439.001411.001415.0017002407100
2016-06-081423.001439.001417.001439.00500712700
2016-06-071424.001424.001424.001424.00300427200
2016-06-061431.001432.001424.001424.008001144200
2016-06-031443.001443.001420.001420.00500712500
2016-06-021456.001458.001434.001458.00600869400
2016-06-011450.001456.001450.001456.00200290600
2016-05-3100
2016-05-301430.001450.001430.001450.00400574000
2016-05-271444.001444.001444.001444.00100144400
2016-05-2600
2016-05-251480.001480.001480.001480.0020002960000
2016-05-241481.001481.001479.001479.00500739700
2016-05-231449.001453.001449.001453.0012001739200
2016-05-201458.001458.001422.001422.00500717500
2016-05-191410.001420.001410.001416.0010001417500
2016-05-181400.001436.001400.001410.0013001835000
2016-05-171490.001490.001390.001390.0034004746900
2016-05-1600
2016-05-131479.001479.001479.001479.00100147900
2016-05-121494.001494.001494.001494.00300448200
2016-05-1100
2016-05-101478.001478.001478.001478.00100147800
2016-05-091448.001448.001448.001448.00200289600
2016-05-061499.001499.001499.001499.007001049300
2016-05-021425.001447.001425.001447.00500721300
2016-04-281440.001440.001440.001440.00200288000
2016-04-271465.001465.001465.001465.00100146500
2016-04-261500.001500.001495.001495.00400598700
2016-04-251510.001510.001480.001495.00710010688200
2016-04-221465.001468.001450.001464.0023003362800
2016-04-211436.001465.001376.001465.0016002252700
2016-04-201468.001470.001450.001453.0012001753600
2016-04-191421.001469.001421.001466.00300435600
2016-04-181400.001400.001391.001391.00500697300
2016-04-151379.001400.001379.001400.009001253200
2016-04-1400
2016-04-131365.001369.001365.001369.00300409900
2016-04-121359.001359.001359.001359.00200271800
2016-04-111320.001349.001320.001349.009001193400
2016-04-081336.001350.001331.001350.0015002009900
2016-04-0700
2016-04-061350.001370.001345.001345.0016002161700
2016-04-051390.001390.001355.001355.00700963200
2016-04-041400.001400.001400.001400.00300420000
2016-04-011400.001400.001400.001400.00700980000
2016-03-311390.001390.001390.001390.00100139000
2016-03-301400.001400.001400.001400.00200280000
2016-03-291386.001389.001386.001389.0028003888700
2016-03-281396.001410.001396.001400.0011001538800
2016-03-251440.001440.001386.001410.0053007472100
2016-03-241430.001430.001408.001430.00600851200
2016-03-231425.001425.001404.001404.00300423300
2016-03-221420.001420.001404.001404.00700987600
2016-03-181441.001441.001411.001411.00300429300
2016-03-171419.001420.001411.001411.00400566100
2016-03-161417.001417.001417.001417.00100141700
2016-03-151390.001403.001390.001403.008001118400
2016-03-141402.001402.001392.001402.00500699900
2016-03-1100
2016-03-101429.001429.001393.001393.0011001547300
2016-03-091393.001420.001393.001420.009001266300
2016-03-081404.001404.001396.001396.00200280000
2016-03-071404.001404.001404.001404.00100140400
2016-03-041391.001418.001391.001418.00400559100
2016-03-031391.001421.001391.001391.00300420300
2016-03-021464.001464.001394.001394.009001276600
2016-03-0100
2016-02-291393.001393.001393.001393.00200278600
2016-02-261404.001405.001404.001405.00400561700
2016-02-251400.001400.001400.001400.0024003360000
2016-02-241391.001420.001391.001420.00600837500
2016-02-231405.001406.001405.001406.00300421600
2016-02-221409.001409.001388.001389.00400559300
2016-02-191406.001407.001406.001407.00300422000
2016-02-181390.001400.001390.001400.00400559000
2016-02-171380.001380.001375.001375.00200275500
2016-02-1600
2016-02-151380.001380.001380.001380.00100138000
2016-02-121355.001380.001337.001380.00600813300
2016-02-101419.001419.001415.001415.0011001560200
2016-02-091441.001441.001441.001441.00200288200
2016-02-081455.001461.001431.001441.0012001731100
2016-02-051480.001485.001443.001458.007001019500
2016-02-041495.001495.001462.001489.0026003875200
2016-02-031495.001495.001472.001492.008001190800
2016-02-021480.001499.001480.001481.008001189900
2016-02-011471.001471.001471.001471.00100147100
2016-01-291498.001498.001464.001497.008001186000
2016-01-281499.001499.001499.001499.00100149900
2016-01-271490.001490.001490.001490.00100149000
2016-01-261460.001460.001460.001460.00200292000
2016-01-251500.001500.001401.001464.001160017319100
2016-01-221479.001485.001478.001485.0025003702300
2016-01-211468.001469.001446.001446.0019002767600
2016-01-201475.001479.001454.001454.0023003393000
2016-01-191477.001477.001445.001445.0017002476500
2016-01-181486.001486.001432.001453.0047006808900
2016-01-151499.001499.001469.001473.0025003690100
2016-01-141491.001491.001470.001483.007001038800
2016-01-131491.001500.001490.001491.009001344600
2016-01-121518.001518.001490.001515.009001356600
2016-01-081510.001518.001508.001518.0013001971500
2016-01-071520.001525.001511.001520.0011001669000
2016-01-061530.001530.001520.001521.00500762100
2016-01-051539.001539.001530.001530.00500768600
2016-01-041544.001544.001521.001522.00300458700
2015-12-301516.001525.001516.001518.008001215500
2015-12-2900
2015-12-281501.001512.001500.001504.0029004358700
2015-12-251529.001529.001501.001523.0042006403100
2015-12-241525.001525.001515.001525.0015002281500
2015-12-221533.001533.001521.001526.00500762900
2015-12-211528.001529.001527.001527.0034005195100
2015-12-181540.001540.001527.001527.00300460700
2015-12-171545.001545.001516.001526.0035005340300
2015-12-161530.001530.001530.001530.00200306000
2015-12-151524.001524.001524.001524.00300457200
2015-12-141545.001545.001525.001539.0056008636600
2015-12-111530.001539.001528.001539.0014002144700
2015-12-101521.001525.001517.001518.0018002737400
2015-12-091530.001533.001523.001528.0018002747900
2015-12-081528.001528.001527.001527.00400611000
2015-12-071537.001544.001531.001531.00840012930500
2015-12-041539.001539.001538.001538.00200307700
2015-12-031537.001546.001537.001539.00400616200
2015-12-021547.001547.001539.001539.0010001542800
2015-12-011539.001539.001539.001539.00300461700

   ※ 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