[4308 東証マザーズ] Jストリーム 日足 時系列データ

[4308 東証マザーズ] Jストリーム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09653.00678.00645.00654.00305900201108900
2016-12-08700.00714.00661.00663.00485800333923100
2016-12-07690.00720.00656.00718.00841700582517400
2016-12-06725.00735.00664.00675.001134500797436400
2016-12-05683.00776.00680.00745.0033781002502130600
2016-12-02691.00737.00661.00705.0046964003302848100
2016-12-01601.00681.00600.00681.0029481001944087800
2016-11-30563.00593.00561.00581.00607600353115800
2016-11-29566.00575.00552.00562.00244800137242100
2016-11-28555.00579.00549.00572.00380000215369800
2016-11-25560.00579.00537.00548.00414100228219700
2016-11-24590.00607.00551.00555.001067600609396300
2016-11-22613.00659.00601.00624.0016524001037131800
2016-11-21611.00655.00596.00633.0033765002111597500
2016-11-18540.00615.00516.00595.0037038002147905100
2016-11-17547.00549.00500.00538.0023070001212921800
2016-11-16445.00517.00434.00517.001203300585670700
2016-11-15436.00446.00420.00437.0022590098031900
2016-11-14416.00433.00410.00423.0019830083763900
2016-11-11447.00453.00412.00417.00453200196092600
2016-11-10420.00464.00420.00447.00821800364929900
2016-11-09447.00455.00361.00396.00696400287353200
2016-11-08427.00444.00409.00426.00387000165004100
2016-11-07444.00449.00415.00425.00256400109509300
2016-11-04465.00469.00413.00437.00501700218220300
2016-11-02475.00512.00458.00480.001130300551552400
2016-11-01477.00482.00456.00470.00625500292678900
2016-10-31510.00529.00501.00503.001084900556883300
2016-10-28514.00541.00490.00523.0072760003773502300
2016-10-27463.00517.00446.00466.0043150002057755200
2016-10-26581.00594.00485.00494.0059300003286920700
2016-10-25565.00565.00558.00565.00895100505647400
2016-10-24515.00557.00476.00485.0058675003047696300
2016-10-21452.00540.00443.00525.0067661003472741200
2016-10-20460.00460.00460.00460.00469500215970000
2016-10-19316.00380.00311.00380.00792600277126200
2016-10-18302.00304.00300.00300.0075002260400
2016-10-17300.00302.00299.00299.0069002073400
2016-10-14300.00301.00300.00300.002100631100
2016-10-13304.00307.00296.00300.005220015588800
2016-10-12304.00307.00302.00303.0087002635600
2016-10-11308.00311.00304.00305.00183005604400
2016-10-07310.00311.00307.00307.001700524600
2016-10-06308.00318.00305.00310.003390010580400
2016-10-05306.00306.00304.00304.0093002835900
2016-10-04309.00309.00304.00304.00117003584100
2016-10-03312.00312.00306.00306.001200368400
2016-09-30306.00309.00303.00309.0059001804800
2016-09-29307.00310.00302.00304.0084002567000
2016-09-28310.00310.00303.00310.0050001536000
2016-09-27306.00306.00303.00305.0034001032500
2016-09-26305.00306.00303.00305.0066002015200
2016-09-23303.00303.00302.00303.001000302700
2016-09-21303.00306.00302.00302.00500151600
2016-09-20309.00309.00303.00303.0030091500
2016-09-16301.00303.00301.00301.002300694100
2016-09-15304.00306.00302.00302.002900878300
2016-09-14302.00306.00302.00303.0047001429000
2016-09-13306.00307.00305.00305.0076002323800
2016-09-12304.00313.00303.00305.0088002681400
2016-09-09308.00316.00307.00312.00217006726500
2016-09-08307.00307.00304.00304.002800857300
2016-09-07304.00307.00302.00305.00138004216900
2016-09-06306.00306.00302.00304.002500760200
2016-09-05298.00305.00298.00305.0074002230400
2016-09-02297.00302.00295.00302.003100922900
2016-09-01300.00301.00294.00297.0074002202700
2016-08-31299.00301.00299.00300.0038001140800
2016-08-30300.00300.00299.00299.001500449400
2016-08-29303.00303.00299.00300.002900873200
2016-08-26302.00302.00293.00299.00203006058300
2016-08-25303.00306.00302.00302.0074002241600
2016-08-24303.00306.00303.00306.0057001730000
2016-08-23308.00308.00305.00307.001400428600
2016-08-22309.00309.00304.00307.0036001105000
2016-08-19305.00308.00303.00305.00107003257000
2016-08-18305.00306.00304.00304.0054001646300
2016-08-17308.00308.00308.00308.0020061600
2016-08-16307.00313.00306.00310.00134004146400
2016-08-15310.00311.00309.00309.001700525900
2016-08-12308.00312.00307.00311.002800866600
2016-08-10305.00313.00305.00309.0092002850500
2016-08-09305.00310.00305.00308.0033001014500
2016-08-08308.00312.00306.00308.0038001169800
2016-08-05311.00312.00306.00308.0075002308000
2016-08-04307.00311.00306.00311.002500767400
2016-08-03307.00311.00306.00306.0059001817700
2016-08-02308.00311.00306.00308.0067002066100
2016-08-01306.00308.00303.00307.0038001160200
2016-07-29310.00310.00299.00306.003380010257500
2016-07-28306.00310.00305.00305.0044001346700
2016-07-27310.00310.00308.00308.002900897300
2016-07-26313.00313.00305.00305.00220006820200
2016-07-25319.00319.00314.00314.0052001643000
2016-07-22323.00323.00315.00319.00218006963800
2016-07-21320.00323.00316.00323.00204006519400
2016-07-20315.00318.00312.00318.00144004528800
2016-07-19320.00324.00313.00314.003170010098600
2016-07-15309.00331.00306.00316.0011970038119000
2016-07-14305.00308.00303.00308.00103003148600
2016-07-13305.00306.00302.00303.0054001641000
2016-07-12305.00306.00301.00302.00101003074300
2016-07-11300.00305.00300.00300.0067002021300
2016-07-08298.00299.00295.00295.0069002042100
2016-07-07299.00304.00294.00294.0096002853500
2016-07-06295.00307.00295.00302.00316009391100
2016-07-05306.00309.00301.00303.00180005491700
2016-07-04296.00312.00296.00300.00157004757800
2016-07-01299.00299.00294.00297.0034001005900
2016-06-30301.00302.00290.00294.00124003656800
2016-06-29296.00299.00289.00296.00206006078500
2016-06-28289.00293.00286.00292.00186005394600
2016-06-27291.00292.00286.00291.00211006104000
2016-06-24307.00309.00275.00286.009310027536700
2016-06-23306.00363.00303.00312.00570300187662800
2016-06-22307.00307.00300.00304.00108003279700
2016-06-21300.00306.00298.00304.00112003388200
2016-06-20288.00299.00288.00296.0086002525700
2016-06-17291.00293.00286.00288.00169004879200
2016-06-16303.00303.00288.00291.00186005451000
2016-06-15300.00308.00298.00303.00104003133400
2016-06-14309.00313.00300.00300.004930014963800
2016-06-13323.00327.00311.00311.003850012280800
2016-06-10330.00330.00323.00323.00144004697100
2016-06-09333.00333.00320.00327.00135004386500
2016-06-08328.00333.00321.00330.004130013513800
2016-06-07322.00331.00320.00324.00210006836400
2016-06-06316.00340.00315.00324.00297009754900
2016-06-03318.00321.00315.00318.00213006772500
2016-06-02325.00329.00315.00317.005020016102500
2016-06-01336.00336.00322.00324.00180005870100
2016-05-31339.00339.00328.00328.003350011171400
2016-05-30325.00343.00319.00334.003740012332700
2016-05-27322.00327.00319.00321.003120010079300
2016-05-26329.00329.00317.00321.005180016739600
2016-05-25337.00339.00323.00334.008340027593100
2016-05-24324.00380.00317.00327.00653700223806000
2016-05-23309.00317.00309.00316.00202006348000
2016-05-20311.00317.00309.00309.00182005686900
2016-05-19308.00316.00308.00309.00180005647600
2016-05-18315.00317.00305.00310.00214006622400
2016-05-17307.00330.00301.00311.004980015673900
2016-05-16308.00350.00303.00303.0012570040996700
2016-05-13320.00325.00309.00309.00312009758900
2016-05-12330.00338.00319.00319.007240023729200
2016-05-11317.00332.00316.00325.004470014430000
2016-05-10312.00317.00308.00313.00117003659100
2016-05-09309.00335.00306.00307.009830031235000
2016-05-06302.00302.00300.00302.001400421700
2016-05-02310.00310.00301.00308.0056001719000
2016-04-28298.00318.00298.00310.009150028681000
2016-04-27298.00300.00298.00300.002300688700
2016-04-26309.00309.00297.00298.00282008502100
2016-04-25314.00317.00307.00308.00145004504200
2016-04-22299.00315.00298.00310.003550010886900
2016-04-21302.00302.00298.00301.0048001439500
2016-04-20300.00301.00293.00295.0053001579400
2016-04-19301.00301.00292.00296.0060001792400
2016-04-18289.00303.00288.00299.00114003351500
2016-04-15298.00298.00294.00296.0060001779700
2016-04-14300.00301.00296.00297.0088002623200
2016-04-13302.00302.00295.00296.0083002480100
2016-04-12291.00307.00291.00296.003380010057400
2016-04-11290.00291.00282.00288.00183005268800
2016-04-08276.00286.00274.00282.00117003282800
2016-04-07277.00286.00274.00276.0078002176500
2016-04-06282.00288.00275.00276.00272007626200
2016-04-05300.00300.00284.00285.00327009552900
2016-04-04305.00310.00301.00302.00275008383300
2016-04-01317.00317.00302.00305.00248007632300
2016-03-31315.00321.00310.00320.007120022327500
2016-03-30298.00357.00298.00331.00501800165187900
2016-03-29298.00298.00292.00294.003100917600
2016-03-28296.00296.00294.00294.00600177400
2016-03-25299.00299.00293.00293.00126003734100
2016-03-24294.00298.00294.00298.0067001986600
2016-03-23300.00300.00295.00297.00142004220500
2016-03-22293.00299.00292.00294.0057001682500
2016-03-18294.00295.00290.00294.0096002806400
2016-03-17305.00305.00293.00295.004070012166200
2016-03-16304.00306.00299.00304.0099003003200
2016-03-15303.00304.00299.00302.00120003614800
2016-03-14300.00308.00300.00305.0064001949900
2016-03-11294.00305.00294.00300.00253007561400
2016-03-10291.00301.00291.00300.0054001601600
2016-03-09293.00297.00292.00295.002600766200
2016-03-08297.00298.00290.00295.00101002978200
2016-03-07299.00299.00292.00294.00124003656500
2016-03-04293.00302.00293.00294.00206006112900
2016-03-03300.00301.00289.00300.0099002948800
2016-03-02295.00299.00292.00293.00266007869500
2016-03-01290.00290.00287.00288.001400404200
2016-02-29285.00292.00284.00290.0066001900900
2016-02-26295.00295.00280.00281.00121003453500
2016-02-25288.00291.00286.00291.00162004687500
2016-02-24273.00282.00272.00278.0070001950800
2016-02-23289.00293.00272.00273.00153004301400
2016-02-22275.00292.00275.00289.00212006070200
2016-02-19280.00282.00274.00279.0088002457500
2016-02-18272.00280.00272.00277.0096002647000
2016-02-17278.00278.00265.00270.003760010251600
2016-02-16257.00271.00257.00271.00216005710800
2016-02-15257.00265.00245.00265.00206005231400
2016-02-12270.00270.00231.00233.008650021957100
2016-02-10298.00298.00280.00282.00185005294800
2016-02-09301.00301.00282.00290.00274007997500
2016-02-08306.00309.00295.00307.00235007111600
2016-02-05323.00358.00305.00311.0016560055324300
2016-02-04323.00326.00317.00318.00212006799500
2016-02-03320.00336.00316.00325.00308009985600
2016-02-02308.00322.00305.00322.004720014923300
2016-02-01313.00317.00301.00308.00324009981000
2016-01-29305.00311.00295.00305.004630014031200
2016-01-28315.00318.00306.00315.00257008041800
2016-01-27316.00319.00311.00313.003520011111700
2016-01-26317.00328.00306.00308.008050025512800
2016-01-25296.00315.00296.00309.004150012631100
2016-01-22287.00295.00280.00293.00221006349800
2016-01-21290.00295.00280.00281.003910011260400
2016-01-20304.00304.00289.00289.00285008413000
2016-01-19302.00304.00299.00302.00238007167600
2016-01-18303.00310.00301.00302.004440013475400
2016-01-15326.00332.00315.00317.004440014266800
2016-01-14355.00357.00312.00320.0021190068316200
2016-01-13370.00370.00348.00360.006920025153800
2016-01-12325.00391.00325.00376.0027150098255000
2016-01-08320.00327.00315.00322.00129004137100
2016-01-07327.00329.00320.00321.00195006328500
2016-01-06350.00366.00329.00331.0012150041991000
2016-01-05305.00352.00305.00352.0012330040853700
2016-01-04309.00314.00303.00303.00234007191400
2015-12-30305.00308.00302.00308.00137004172700
2015-12-29305.00305.00300.00305.0080002415600
2015-12-28295.00304.00295.00302.00272008172200
2015-12-25298.00300.00291.00293.004470013201000
2015-12-24305.00308.00299.00299.004950014964600
2015-12-22312.00316.00305.00308.005710017749000
2015-12-21323.00326.00305.00309.009950031149000
2015-12-18342.00342.00325.00330.003700012409600
2015-12-17326.00332.00325.00328.00301009910200
2015-12-16318.00326.00317.00323.00264008492900
2015-12-15327.00331.00315.00317.005750018483100
2015-12-14323.00339.00322.00326.004250013934700
2015-12-11337.00337.00330.00331.006110020422600
2015-12-10335.00344.00326.00331.0011320037766700
2015-12-09340.00386.00340.00343.00760800278236600
2015-12-08339.00340.00334.00334.006240021006900
2015-12-07336.00343.00332.00338.006430021741800
2015-12-04336.00337.00333.00336.00277009283400
2015-12-03346.00346.00340.00340.00251008577000

   ※ 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