[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 
2017-06-28565.00565.00555.00555.004480025049000
2017-06-27572.00576.00562.00562.007950045088000
2017-06-26559.00581.00559.00576.006530037331400
2017-06-23581.00589.00555.00560.0012760072994400
2017-06-22563.00582.00563.00578.0010420059920200
2017-06-21555.00563.00555.00563.004610025753600
2017-06-20557.00561.00553.00555.002990016642200
2017-06-19546.00554.00543.00553.003710020336700
2017-06-16546.00551.00545.00546.004530024786200
2017-06-15555.00560.00545.00549.003560019614200
2017-06-14569.00575.00552.00552.008430047573200
2017-06-13548.00562.00545.00561.003800021052500
2017-06-12560.00560.00543.00549.005990033005000
2017-06-09567.00567.00555.00558.005320029745200
2017-06-08563.00566.00552.00563.005930033327600
2017-06-07555.00565.00553.00559.004830026916800
2017-06-06570.00570.00555.00556.006120034267500
2017-06-05571.00582.00565.00567.007560043176500
2017-06-02577.00579.00558.00562.0012310069643800
2017-06-01582.00594.00571.00574.0010200058979100
2017-05-31600.00614.00585.00585.0013670081611200
2017-05-30588.00670.00571.00601.00795300495110500
2017-05-29572.00593.00572.00581.0015370089543400
2017-05-26606.00614.00575.00577.00253600149024000
2017-05-25624.00640.00601.00606.00344900211632300
2017-05-24686.00707.00624.00630.0022921001557091700
2017-05-23619.00619.00619.00619.009770060476300
2017-05-22505.00526.00505.00519.004790024822300
2017-05-19508.00524.00505.00510.004390022481800
2017-05-18502.00515.00502.00509.005250026694900
2017-05-17527.00530.00517.00521.004160021783200
2017-05-16529.00535.00525.00527.002960015666500
2017-05-15528.00540.00525.00531.003760019906900
2017-05-12545.00550.00528.00528.005770030908200
2017-05-11552.00558.00543.00544.005440029860100
2017-05-10561.00561.00547.00553.004710026004100
2017-05-09548.00564.00547.00559.005470030380500
2017-05-08543.00552.00543.00550.004590025167300
2017-05-02546.00546.00533.00535.006150033115200
2017-05-01552.00561.00535.00542.006790037348900
2017-04-28601.00601.00546.00551.00234800133302900
2017-04-27570.00590.00559.00585.0014420083503600
2017-04-26540.00568.00540.00568.0010120056457700
2017-04-25522.00545.00520.00545.006030032336900
2017-04-24530.00535.00521.00521.002950015545000
2017-04-21558.00558.00524.00526.0011530062034700
2017-04-20544.00544.00535.00536.004730025452700
2017-04-19531.00547.00530.00536.005780031090800
2017-04-18540.00545.00525.00535.006720035823100
2017-04-17497.00561.00496.00527.00195200104030900
2017-04-14501.00521.00489.00505.008010040924300
2017-04-13480.00510.00473.00501.009830048552600
2017-04-12501.00507.00482.00490.0012760062849000
2017-04-11526.00529.00508.00508.0011100057237300
2017-04-10540.00546.00522.00535.007260038677800
2017-04-07530.00560.00502.00530.00229100121768600
2017-04-06583.00583.00526.00535.00223900123054000
2017-04-05603.00624.00572.00576.0015540091677800
2017-04-04615.00637.00595.00601.00336300207615900
2017-04-03595.00615.00571.00605.0015080089924200
2017-03-31582.00597.00581.00585.006130036061400
2017-03-30602.00612.00585.00585.008690051608100
2017-03-29576.00612.00576.00610.008450050474800
2017-03-28576.00591.00572.00572.003580020727800
2017-03-27596.00596.00575.00575.003180018598800
2017-03-24580.00594.00574.00586.006970040765900
2017-03-23573.00586.00569.00573.005130029533600
2017-03-22578.00584.00571.00571.005670032768200
2017-03-21576.00600.00570.00592.008640050409300
2017-03-17596.00596.00580.00584.008400049227600
2017-03-16588.00604.00586.00597.009870058625700
2017-03-15615.00625.00590.00594.0011330068560900
2017-03-14600.00615.00583.00613.0016540099654700
2017-03-13640.00645.00605.00609.00162100101093600
2017-03-10643.00650.00638.00640.0010190065630300
2017-03-09665.00665.00631.00636.00210500135419700
2017-03-08676.00685.00658.00665.0012120080763100
2017-03-07667.00691.00656.00670.00352400238295400
2017-03-06651.00667.00649.00661.0013060086108700
2017-03-03645.00667.00643.00650.0013440087646900
2017-03-02641.00668.00641.00650.0014810096872900
2017-03-01635.00650.00613.00642.00237200149336400
2017-02-28650.00654.00643.00643.008530055311200
2017-02-27655.00663.00643.00647.0010970071420700
2017-02-24650.00666.00645.00651.00183100119718200
2017-02-23660.00669.00641.00645.00212500138797500
2017-02-22675.00684.00661.00661.00156800105089300
2017-02-21683.00697.00668.00671.00201200136601900
2017-02-20684.00707.00674.00692.00234900162960400
2017-02-17687.00687.00656.00685.00308000207483700
2017-02-16720.00722.00666.00687.00564600393124800
2017-02-15730.00752.00718.00721.00486700356587600
2017-02-14722.00744.00710.00725.00621100453356500
2017-02-13735.00745.00718.00725.00425700311597000
2017-02-10713.00746.00702.00744.00668200480987100
2017-02-09707.00754.00704.00728.00899900660638400
2017-02-08763.00786.00726.00731.0026907002058334300
2017-02-07711.00756.00696.00735.0022162001616900700
2017-02-06669.00724.00665.00711.001313500919968500
2017-02-03660.00680.00642.00649.00521400344988600
2017-02-02691.00730.00673.00678.0020448001433448400
2017-02-01699.00726.00660.00685.0035794002484512900
2017-01-31613.00669.00601.00669.001382700883073600
2017-01-30559.00575.00551.00569.0016800094547300
2017-01-27585.00585.00567.00576.0011740067230800
2017-01-26593.00598.00580.00585.0015830093090400
2017-01-25592.00604.00576.00595.00257700152958300
2017-01-24603.00615.00561.00572.00446200263075100
2017-01-23605.00632.00595.00623.00441200270284600
2017-01-20573.00602.00559.00583.00350700205202000
2017-01-19567.00567.00546.00546.0012950071619200
2017-01-18573.00579.00557.00567.0011650066224000
2017-01-17597.00598.00559.00571.00276300158683300
2017-01-16598.00619.00592.00597.00181000109421500
2017-01-13606.00612.00591.00597.00205400123247100
2017-01-12639.00643.00592.00594.00439400269144200
2017-01-11648.00651.00612.00616.00608800383159600
2017-01-10708.00735.00678.00678.00491000345251700
2017-01-06722.00729.00703.00704.00273300194918300
2017-01-05738.00754.00728.00729.00669000493712900
2017-01-04710.00740.00704.00731.00767300555023100
2016-12-30702.00729.00699.00701.00390100275408800
2016-12-29732.00751.00711.00725.00305400223065800
2016-12-28725.00765.00717.00758.00446900334147000
2016-12-27722.00763.00711.00717.00519000383264200
2016-12-26689.00731.00683.00722.00310000220268000
2016-12-22727.00727.00662.00695.00578400398444100
2016-12-21733.00770.00703.00712.00462100339609100
2016-12-20790.00796.00737.00741.00730600558233800
2016-12-19710.00841.00710.00799.0028733002268878600
2016-12-16704.00734.00697.00710.00366100262237900
2016-12-15702.00720.00690.00694.00241800169266100
2016-12-14697.00723.00686.00714.00414900293013100
2016-12-13675.00716.00657.00687.00295900203360400
2016-12-12655.00673.00636.00666.00222300145710900
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

   ※ 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