[4334 JQスタンダード] ユークス 日足 時系列データ

[4334 JQスタンダード] ユークス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22805.00812.00774.00774.00293400232041700
2017-05-19728.00805.00725.00783.00749600579908000
2017-05-18727.00741.00705.00716.00208300150290200
2017-05-17715.00752.00715.00742.00179100131766600
2017-05-16710.00735.00706.00718.00142800102998200
2017-05-15697.00708.00690.00700.005850040853700
2017-05-12706.00721.00697.00707.008970063255800
2017-05-11713.00725.00709.00710.0010070071990800
2017-05-10715.00778.00702.00707.00418400305245200
2017-05-09722.00727.00688.00708.00145200102831300
2017-05-08682.00722.00681.00721.00204100143660700
2017-05-02671.00682.00669.00678.004460030127000
2017-05-01671.00691.00665.00673.009080061413200
2017-04-28690.00696.00654.00665.00175200118083900
2017-04-27698.00724.00690.00699.0011790083235500
2017-04-26690.00728.00681.00681.00159800112065200
2017-04-25657.00699.00651.00685.00149500100915000
2017-04-24720.00720.00668.00668.00224500155794800
2017-04-21734.00767.00696.00735.00398700293229000
2017-04-20701.00728.00682.00702.00149300105116000
2017-04-19665.00747.00655.00706.00374200264601800
2017-04-18640.00669.00626.00665.0012800083497000
2017-04-17622.00651.00603.00630.0015860099484400
2017-04-14629.00666.00607.00631.0015130096635300
2017-04-13612.00639.00607.00631.0012100075318600
2017-04-12670.00673.00616.00622.00283300179569900
2017-04-11672.00763.00657.00692.00418500296988000
2017-04-10665.00695.00651.00683.008690058697400
2017-04-07689.00696.00630.00648.00160000105300400
2017-04-06683.00684.00651.00653.005750038193500
2017-04-05700.00703.00652.00683.0011520078666500
2017-04-04711.00711.00641.00680.00271000180608800
2017-04-03715.00720.00690.00691.00222900156664100
2017-03-31740.00748.00712.00739.00221300162138700
2017-03-30785.00785.00749.00750.00142600109118900
2017-03-29768.00807.00760.00796.00128500101448800
2017-03-28780.00791.00750.00768.00161400124143600
2017-03-27834.00841.00763.00769.00332500268955200
2017-03-24801.00827.00800.00804.0011140090371600
2017-03-23822.00829.00798.00805.00144200116867900
2017-03-22858.00876.00822.00825.00276300232698400
2017-03-21898.00926.00854.00881.00532100470686300
2017-03-17818.00968.00818.00928.0013873001299429600
2017-03-16789.00832.00786.00818.00181200147351200
2017-03-15809.00809.00776.00783.0012020095121700
2017-03-14820.00822.00785.00792.00163500131281800
2017-03-13860.00861.00790.00797.00436900358172300
2017-03-10865.00902.00860.00881.00232400202427800
2017-03-09905.00945.00892.00895.00124600114150800
2017-03-08885.00913.00885.00903.009090081830500
2017-03-07915.00922.00891.00899.0010460094382600
2017-03-06904.00924.00895.00923.00116300105848200
2017-03-03923.00932.00896.00915.00181400165310000
2017-03-02926.00932.00901.00923.00117400107939100
2017-03-01935.00935.00886.00918.00226200206269200
2017-02-28935.00946.00910.00943.00224500208789300
2017-02-27999.001008.00926.00942.00359800340688700
2017-02-24986.001014.00962.00994.00188000186787900
2017-02-23982.00997.00948.00971.00170800165901200
2017-02-221018.001030.00971.00976.00271000269681500
2017-02-211014.001037.001006.001021.009510097259700
2017-02-201038.001065.001010.001014.00208200215364800
2017-02-171032.001043.001004.001009.00297000303203700
2017-02-161098.001099.001031.001042.00531200562749000
2017-02-151212.001212.001115.001127.00487300559120000
2017-02-141225.001228.001199.001205.00159900193436600
2017-02-131270.001282.001180.001239.00351600431457600
2017-02-101255.001262.001188.001212.00452400548978900
2017-02-091368.001438.001278.001278.0011556001572688000
2017-02-081265.001303.001265.001278.00257200329782300
2017-02-071219.001268.001203.001256.00200600248867800
2017-02-061230.001240.001187.001225.00158200192455200
2017-02-031196.001208.001107.001208.00298100345722300
2017-02-021201.001230.001178.001190.00190500228147000
2017-02-011280.001357.001168.001201.00513500641423100
2017-01-311195.001308.001195.001300.00264200333174000
2017-01-301181.001235.001155.001224.00185100222573800
2017-01-271254.001295.001191.001201.00273600338435900
2017-01-261232.001325.001223.001275.00333600428736100
2017-01-251200.001289.001180.001244.00366700453644200
2017-01-241185.001256.001152.001210.00430000517280200
2017-01-231220.001329.001148.001212.0012973001603994700
2017-01-201294.001340.001147.001190.0018096002261640100
2017-01-191428.001527.001314.001338.00743410010493071000
2017-01-181308.001398.001234.001398.0055336007355147300
2017-01-17940.001098.00915.001098.0022008002230382700
2017-01-16948.00948.00916.00948.0014373001359136900
2017-01-13805.00817.00795.00798.00172400138276900
2017-01-12810.00827.00799.00807.00286500231553100
2017-01-11822.00874.00807.00838.00789200661992300
2017-01-10825.00835.00787.00793.00273400221157400
2017-01-06827.00875.00802.00817.00620800515496600
2017-01-05862.00886.00837.00850.00461900395786000
2017-01-04940.001049.00877.00899.0014088001343085100
2016-12-30854.00999.00822.00949.0032662002997138900
2016-12-29930.001074.00832.00869.0023546002264619200
2016-12-28800.00957.00784.00935.0013810001234221800
2016-12-27825.00887.00760.00807.0013314001117069300
2016-12-26654.00737.00649.00737.00171100118745800
2016-12-22621.00656.00621.00637.005250033774200
2016-12-21617.00635.00616.00626.002560015985200
2016-12-20627.00630.00615.00615.004210026204500
2016-12-19641.00650.00625.00641.0012290078630900
2016-12-16600.00684.00575.00671.00170900109039700
2016-12-15585.00623.00585.00610.007710046979100
2016-12-14570.00595.00567.00582.002930016857600
2016-12-13553.00569.00547.00569.002460013578600
2016-12-12551.00565.00538.00552.003590019796700
2016-12-09589.00600.00557.00561.005390031333600
2016-12-08571.00612.00571.00579.004350025744500
2016-12-07575.00581.00547.00571.00171009670500
2016-12-06579.00592.00572.00578.002170012671500
2016-12-05561.00587.00561.00587.003650020933600
2016-12-02548.00573.00545.00561.003310018433300
2016-12-01545.00550.00538.00545.00116006326900
2016-11-30540.00543.00530.00538.0066003537300
2016-11-29523.00540.00522.00534.00169008965800
2016-11-28519.00524.00513.00524.00121006274000
2016-11-25516.00520.00512.00518.0053002738100
2016-11-24520.00520.00506.00516.0085004356200
2016-11-22513.00520.00513.00517.0069003558000
2016-11-21533.00533.00517.00517.002670014162400
2016-11-18517.00517.00507.00516.0078004006800
2016-11-17512.00515.00509.00514.0029001487000
2016-11-16516.00517.00509.00512.0045002305100
2016-11-15520.00520.00511.00511.0041002111900
2016-11-14519.00519.00511.00513.0048002482400
2016-11-11520.00520.00504.00510.00105005389000
2016-11-10493.00500.00493.00498.0085004221300
2016-11-09502.00502.00460.00480.002090010042200
2016-11-08511.00512.00500.00503.0048002421700
2016-11-07520.00530.00504.00508.0068003492400
2016-11-04508.00520.00507.00515.0095004841400
2016-11-02542.00547.00513.00520.002210011639200
2016-11-01549.00550.00542.00549.0063003446800
2016-10-31539.00549.00537.00545.0070003807500
2016-10-28547.00547.00535.00539.0035001892500
2016-10-27526.00550.00525.00540.00154008228300
2016-10-26516.00541.00516.00536.00161008570200
2016-10-25513.00530.00505.00523.00162008400400
2016-10-24512.00513.00506.00511.0061003111200
2016-10-21507.00507.00499.00504.0062003128600
2016-10-20504.00505.00497.00499.00171008588300
2016-10-19498.00507.00493.00496.00132006592800
2016-10-18490.00496.00488.00496.0032001576400
2016-10-17495.00497.00487.00487.0054002654800
2016-10-14489.00489.00480.00487.0032001556200
2016-10-13495.00495.00471.00489.00138006677600
2016-10-12497.00502.00491.00492.0090004457800
2016-10-11496.00506.00495.00505.0088004389300
2016-10-07499.00500.00493.00495.0080003976600
2016-10-06508.00508.00491.00497.0090004501000
2016-10-05508.00508.00490.00505.00124006202200
2016-10-04484.00500.00481.00500.002110010314500
2016-10-03475.00487.00473.00487.002190010490500
2016-09-30467.00473.00465.00467.0055002571500
2016-09-29470.00474.00465.00466.0091004269000
2016-09-28462.00466.00456.00466.0037001710500
2016-09-27464.00478.00453.00454.00139006421400
2016-09-26450.00460.00450.00456.00117005316500
2016-09-23447.00452.00446.00447.0039001748700
2016-09-21449.00451.00442.00447.0055002460400
2016-09-20454.00455.00448.00449.0048002170700
2016-09-16453.00455.00448.00451.0029001312600
2016-09-15447.00455.00447.00450.0034001532100
2016-09-14450.00455.00448.00448.0073003280900
2016-09-13457.00460.00450.00452.0070003181700
2016-09-12458.00461.00450.00455.00126005749600
2016-09-09447.00462.00447.00458.00105004767700
2016-09-08459.00460.00454.00455.0045002054900
2016-09-07446.00456.00446.00456.0039001762800
2016-09-06446.00454.00445.00449.0048002154900
2016-09-05456.00456.00435.00454.00128005726800
2016-09-02457.00460.00446.00453.00109004949900
2016-09-01449.00459.00448.00457.00183008294500
2016-08-31436.00444.00436.00442.0055002413600
2016-08-30435.00439.00435.00436.001500654700
2016-08-29434.00437.00434.00435.001900827100
2016-08-26431.00436.00431.00434.002100908700
2016-08-25435.00438.00431.00432.0049002129100
2016-08-24433.00439.00433.00435.0041001787100
2016-08-23433.00435.00433.00433.001600694600
2016-08-22438.00438.00430.00434.0072003123300
2016-08-19437.00441.00437.00438.0027001181200
2016-08-18445.00449.00440.00441.0059002607200
2016-08-17450.00450.00444.00444.002100936200
2016-08-16453.00453.00450.00451.001700769100
2016-08-15449.00452.00448.00452.0038001711700
2016-08-12445.00449.00445.00448.0028001250200
2016-08-10449.00449.00442.00444.0049002184900
2016-08-09442.00450.00442.00442.0047002094400
2016-08-08451.00452.00440.00442.0059002623200
2016-08-05448.00455.00448.00451.0079003566600
2016-08-04440.00443.00440.00443.0044001938900
2016-08-03440.00443.00438.00439.0040001758800
2016-08-02444.00444.00440.00444.0042001856200
2016-08-01440.00445.00438.00443.0060002647200
2016-07-29448.00453.00438.00441.00203009004300
2016-07-28451.00459.00448.00451.0084003788400
2016-07-27449.00459.00449.00459.0047002130500
2016-07-26461.00461.00451.00452.0078003556300
2016-07-25476.00476.00460.00463.0089004138100
2016-07-22463.00489.00458.00473.002710012752100
2016-07-21450.00463.00446.00458.00194008793100
2016-07-20447.00453.00445.00447.0066002954500
2016-07-19456.00460.00446.00447.00107004810600
2016-07-15462.00462.00450.00453.0051002315100
2016-07-14454.00462.00446.00457.00117005301400
2016-07-13451.00460.00449.00460.00146006624800
2016-07-12441.00452.00441.00449.00140006233000
2016-07-11440.00443.00433.00441.0095004155000
2016-07-08442.00442.00429.00430.0088003825700
2016-07-07450.00450.00444.00445.0056002498100
2016-07-06450.00450.00443.00444.00117005232500
2016-07-05460.00469.00456.00462.0035001613900
2016-07-04458.00466.00458.00460.0099004552100
2016-07-01451.00461.00448.00460.00142006439100
2016-06-30466.00469.00449.00450.00214009743500
2016-06-29447.00460.00445.00458.00131005910200
2016-06-28432.00455.00426.00439.00182007962800
2016-06-27430.00460.00427.00434.003840016813300
2016-06-24498.00503.00430.00430.004460020287100
2016-06-23500.00507.00493.00493.0059002938700
2016-06-22505.00505.00499.00501.0091004586600
2016-06-21504.00505.00500.00505.0020001005600
2016-06-20500.00500.00496.00499.0039001941400
2016-06-17510.00510.00485.00489.00199009986300
2016-06-16529.00529.00485.00500.00166008318200
2016-06-15511.00540.00511.00539.00142007485400
2016-06-14507.00548.00481.00520.005230026505000
2016-06-13527.00528.00506.00507.00120006172400
2016-06-10534.00538.00527.00535.0045002397000
2016-06-09538.00538.00533.00535.00105005623000
2016-06-08540.00540.00530.00538.0063003379200
2016-06-07534.00534.00526.00532.0059003130600
2016-06-06510.00524.00507.00524.002530012976000
2016-06-03535.00543.00525.00528.00130006970900
2016-06-02545.00545.00520.00533.002800014903700
2016-06-01555.00560.00537.00542.004160022847700
2016-05-31568.00569.00562.00566.0054003060100
2016-05-30555.00567.00555.00566.0094005280800
2016-05-27561.00568.00555.00555.00100005581900
2016-05-26575.00575.00569.00569.0071004069400
2016-05-25573.00574.00570.00570.0037002114900
2016-05-24563.00574.00561.00573.002840016015600
2016-05-23558.00573.00554.00562.00132007422100
2016-05-20554.00560.00553.00558.0061003405500
2016-05-19555.00564.00555.00556.0019001060500
2016-05-18564.00574.00553.00556.00105005882000
2016-05-17565.00570.00562.00570.0046002598500

   ※ 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