[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 
2017-11-241645.001685.001637.001680.0034005629500
2017-11-221635.001650.001616.001636.0029004746200
2017-11-211620.001635.001606.001635.0028004552600
2017-11-201600.001610.001600.001610.007001122000
2017-11-171600.001600.001600.001600.0013002080000
2017-11-161597.001605.001596.001600.0022003520700
2017-11-151599.001605.001599.001605.0024003840400
2017-11-141600.001600.001598.001600.0023003679000
2017-11-131599.001600.001597.001600.0028004477600
2017-11-101611.001611.001611.001611.00100161100
2017-11-091610.001610.001610.001610.00200322000
2017-11-081610.001610.001601.001605.008001284000
2017-11-071612.001612.001612.001612.00100161200
2017-11-061610.001610.001608.001608.0013002091000
2017-11-021630.001630.001610.001610.0021003415500
2017-11-011615.001625.001615.001625.0022003572900
2017-10-311615.001615.001615.001615.00400646000
2017-10-301615.001624.001615.001615.008001293800
2017-10-271633.001635.001609.001615.0043006959400
2017-10-261623.001630.001616.001616.0046007488400
2017-10-251625.001625.001621.001623.0052008447000
2017-10-241618.001619.001610.001619.0015002417900
2017-10-231627.001627.001615.001615.00300485700
2017-10-201620.001620.001601.001601.00300483100
2017-10-191611.001616.001600.001616.007001122700
2017-10-181600.001601.001600.001600.00500800100
2017-10-171627.001627.001600.001600.0028004501600
2017-10-161603.001603.001599.001600.0032005121600
2017-10-131600.001603.001600.001603.0018002883900
2017-10-121600.001630.001600.001620.0020003217600
2017-10-111599.001599.001591.001599.00500798500
2017-10-101600.001600.001600.001600.008001280000
2017-10-061600.001617.001600.001617.00600962000
2017-10-051600.001629.001600.001629.00880014116300
2017-10-041598.001598.001598.001598.00200319600
2017-10-031614.001614.001591.001591.0011001764100
2017-10-021594.001608.001593.001608.0019003034100
2017-09-291600.001600.001591.001592.00300478300
2017-09-281599.001599.001586.001598.00600957900
2017-09-271571.001600.001551.001599.0016002524000
2017-09-261581.001600.001581.001591.0028004472800
2017-09-251591.001597.001591.001597.0022003503200
2017-09-221567.001584.001562.001582.0031004869100
2017-09-211590.001600.001590.001598.009001434900
2017-09-201597.001597.001590.001590.00600956100
2017-09-191555.001597.001555.001597.001150018095600
2017-09-151523.001550.001523.001549.0029004456400
2017-09-141558.001558.001522.001522.007001087000
2017-09-131551.001551.001549.001550.00500775100
2017-09-121526.001550.001521.001550.00400611900
2017-09-111497.001527.001497.001526.009001362000
2017-09-081532.001532.001532.001532.00100153200
2017-09-071493.001517.001493.001517.00500754900
2017-09-061488.001488.001472.001478.008001183100
2017-09-051520.001520.001474.001477.0014002087600
2017-09-041543.001543.001542.001543.008001234300
2017-09-011541.001543.001541.001543.00300462500
2017-08-3100
2017-08-301540.001540.001540.001540.00200308000
2017-08-291540.001540.001540.001540.00100154000
2017-08-281550.001555.001540.001555.0023003559300
2017-08-251579.001579.001539.001552.0021003309200
2017-08-241567.001567.001566.001566.009001410100
2017-08-231565.001580.001563.001578.0014002199900
2017-08-221554.001570.001527.001551.0030004647200
2017-08-211561.001564.001550.001554.008001245100
2017-08-181565.001574.001564.001564.00500784300
2017-08-171570.001570.001565.001565.007001097000
2017-08-161566.001566.001554.001558.0010001555600
2017-08-151529.001542.001529.001534.00500766800
2017-08-141540.001540.001490.001524.0013001951500
2017-08-101515.001550.001514.001550.0021003192700
2017-08-091524.001524.001518.001518.00500761400
2017-08-081500.001524.001500.001524.0028004227900
2017-08-071522.001538.001522.001537.0018002748400
2017-08-041556.001556.001556.001556.00100155600
2017-08-031557.001557.001557.001557.00200311400
2017-08-021579.001598.001556.001572.0021003322900
2017-08-011547.001590.001545.001585.0035005456800
2017-07-311545.001560.001516.001550.0034005282400
2017-07-281540.001553.001540.001545.0013002015100
2017-07-271558.001558.001535.001554.0025003867000
2017-07-261574.001599.001535.001568.00680010649500
2017-07-251600.001643.001571.001601.001780028594500
2017-07-241562.001600.001545.001600.0055008664200
2017-07-211568.001568.001546.001550.0021003268600
2017-07-201579.001582.001542.001547.00760011887900
2017-07-191490.001609.001490.001539.001430021884000
2017-07-181487.001487.001477.001486.0016002367800
2017-07-141480.001489.001470.001472.0021003105400
2017-07-131478.001478.001467.001467.008001176300
2017-07-121466.001470.001460.001470.009001319300
2017-07-111460.001460.001452.001452.00300437200
2017-07-101460.001460.001460.001460.00100146000
2017-07-071460.001460.001444.001444.007001014900
2017-07-061453.001460.001453.001456.0014002041900
2017-07-051471.001478.001460.001460.0017002493100
2017-07-041490.001490.001480.001480.0051007598000
2017-07-031461.001497.001461.001486.0041006048800
2017-06-301463.001470.001461.001470.0016002346800
2017-06-291458.001460.001451.001451.0015002182700
2017-06-281456.001473.001446.001448.0055008023400
2017-06-271467.001467.001465.001467.0019002786900
2017-06-261466.001467.001466.001467.0032004692000
2017-06-231455.001467.001455.001467.0035005111100
2017-06-221448.001454.001448.001454.00300435600
2017-06-211450.001450.001445.001448.00600869300
2017-06-201442.001450.001442.001450.0019002744400
2017-06-191436.001463.001436.001442.0024003466000
2017-06-161445.001445.001426.001428.0010001437500
2017-06-151443.001443.001440.001440.00500720300
2017-06-141440.001450.001440.001450.0016002313700
2017-06-131445.001445.001435.001440.008001153600
2017-06-121452.001452.001446.001446.00600870400
2017-06-0900
2017-06-081432.001432.001432.001432.00200286400
2017-06-071431.001432.001431.001432.00400572500
2017-06-061432.001432.001432.001432.00100143200
2017-06-051425.001432.001425.001432.00500713700
2017-06-021434.001434.001417.001424.0014001994100
2017-06-011427.001427.001411.001415.0013001847700
2017-05-311425.001425.001425.001425.00500712500
2017-05-301432.001432.001425.001425.0031004435700
2017-05-291430.001433.001430.001432.007001002100
2017-05-261425.001445.001425.001426.0023003299700
2017-05-251426.001426.001421.001425.0034004844500
2017-05-241435.001435.001426.001426.0013001860300
2017-05-231448.001450.001438.001438.0019002749200
2017-05-221440.001453.001440.001453.0021003031400
2017-05-191427.001446.001426.001440.00720010358700
2017-05-181421.001421.001421.001421.0011001563100
2017-05-171406.001427.001406.001427.0033004673000
2017-05-161416.001416.001405.001406.0015002115100
2017-05-151405.001407.001405.001407.00600843400
2017-05-121434.001434.001412.001413.0014001987700
2017-05-111430.001438.001430.001438.0012001717600
2017-05-101420.001420.001420.001420.00200284000
2017-05-091419.001435.001418.001418.0018002570600
2017-05-081401.001419.001401.001419.0030004223700
2017-05-021418.001418.001400.001406.0029004076100
2017-05-011400.001409.001400.001408.00400562300
2017-04-281400.001409.001400.001409.00600844300
2017-04-271407.001410.001396.001409.0020002809900
2017-04-261422.001429.001396.001410.0032004512700
2017-04-251445.001445.001423.001440.0037005328000
2017-04-241442.001442.001422.001423.0028004007900
2017-04-211433.001435.001421.001421.0023003284200
2017-04-201439.001469.001418.001418.0021003031600
2017-04-191416.001446.001416.001439.0011001585200
2017-04-181430.001431.001416.001416.0010001428500
2017-04-171428.001430.001428.001430.00300428800
2017-04-1400
2017-04-131430.001430.001430.001430.00100143000
2017-04-121411.001415.001407.001415.0023003246300
2017-04-111430.001430.001415.001415.0020002838800
2017-04-1000
2017-04-071448.001450.001416.001431.0015002162200
2017-04-061418.001438.001405.001431.0044006260300
2017-04-051430.001438.001410.001416.0016002279800
2017-04-041461.001461.001430.001435.0018002602700
2017-04-031446.001457.001446.001457.00600869300
2017-03-311460.001460.001445.001445.008001160500
2017-03-301455.001472.001455.001460.0015002190200
2017-03-291475.001475.001455.001455.0015002197400
2017-03-281479.001479.001471.001475.0015002211200
2017-03-271472.001472.001469.001472.0030004414800
2017-03-241469.001476.001453.001453.0019002786900
2017-03-231465.001488.001459.001468.0028004109600
2017-03-221456.001499.001456.001478.0028004126900
2017-03-211464.001472.001460.001472.0020002930900
2017-03-171468.001472.001468.001472.0015002206300
2017-03-161481.001481.001463.001464.007001028700
2017-03-151480.001484.001468.001482.0022003250500
2017-03-141489.001489.001483.001483.00500742600
2017-03-131488.001488.001483.001488.0011001634800
2017-03-101472.001499.001472.001488.0022003271300
2017-03-091446.001474.001446.001472.0045006586200
2017-03-081441.001450.001441.001445.0012001736000
2017-03-071429.001444.001429.001441.0015002157200
2017-03-061444.001445.001437.001437.0015002159700
2017-03-031430.001445.001430.001444.0017002448500
2017-03-021426.001445.001420.001444.0028004013000
2017-03-011426.001426.001416.001420.0011001561200
2017-02-281426.001426.001426.001426.00500713000
2017-02-271427.001427.001424.001425.0035004991400
2017-02-241419.001427.001417.001425.0013001850100
2017-02-231413.001421.001413.001417.0014001985500
2017-02-221422.001423.001413.001413.008001133300
2017-02-211434.001434.001386.001409.00770010839000
2017-02-201418.001424.001418.001422.0013001846500
2017-02-171428.001430.001424.001424.008001141500
2017-02-161420.001429.001420.001429.008001139100
2017-02-151413.001422.001410.001418.0024003391500
2017-02-1400
2017-02-131430.001430.001415.001422.0011001561600
2017-02-101430.001431.001410.001422.0046006531000
2017-02-091423.001430.001416.001430.0023003280600
2017-02-081407.001423.001407.001423.00500708300
2017-02-071416.001424.001411.001424.009001276100
2017-02-061426.001445.001412.001426.0024003423600
2017-02-031412.001426.001409.001426.00300424700
2017-02-021427.001429.001412.001412.0023003258200
2017-02-011417.001418.001406.001412.0012001696200
2017-01-311406.001423.001406.001417.0011001558200
2017-01-301450.001452.001405.001424.0043006152300
2017-01-271450.001458.001431.001451.0034004936300
2017-01-261460.001480.001460.001475.00820012053000
2017-01-251465.001465.001424.001452.001560022776600
2017-01-241416.001416.001388.001405.0061008520500
2017-01-231372.001402.001372.001388.00730010146500
2017-01-201379.001379.001362.001371.0029003978700
2017-01-191386.001396.001378.001380.0030004148900
2017-01-181390.001390.001385.001385.0016002223200
2017-01-171396.001413.001390.001390.00810011333200
2017-01-161384.001418.001381.001418.001910026730000
2017-01-131381.001387.001378.001385.0056007737400
2017-01-121387.001422.001387.001387.001140015947000
2017-01-111382.001395.001382.001387.0050006936200
2017-01-101382.001393.001375.001381.0045006227600
2017-01-061381.001400.001377.001385.0058008062500
2017-01-051348.001417.001346.001401.001660022955000
2017-01-041347.001357.001338.001350.0039005269700
2016-12-301330.001340.001326.001333.0032004271700
2016-12-291335.001338.001331.001337.0016002136600
2016-12-281330.001336.001330.001335.00600800400
2016-12-271331.001337.001327.001330.0050006659200
2016-12-261325.001339.001325.001334.001100014626800
2016-12-221341.001345.001329.001345.0048006426900
2016-12-211340.001344.001338.001341.0025003352000
2016-12-201340.001340.001336.001336.00700937600
2016-12-191334.001340.001333.001338.0043005750200
2016-12-161333.001340.001328.001331.0062008292100
2016-12-151346.001346.001329.001333.0022002938000
2016-12-141346.001347.001338.001346.00820011031000
2016-12-131322.001328.001322.001328.0040005300400
2016-12-121345.001355.001337.001341.001150015481300
2016-12-091332.001343.001332.001343.0017002276800
2016-12-081330.001331.001315.001330.0075009959600
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

   ※ 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。 

Twitter