[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 
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
2016-05-16588.00593.00561.00564.00110006302900
2016-05-13557.00620.00557.00578.003300019546800
2016-05-12572.00572.00558.00560.0075004211600
2016-05-11570.00573.00561.00573.0039002208200
2016-05-10591.00591.00571.00571.001870010861600
2016-05-09578.00578.00557.00578.0067003828000
2016-05-06575.00575.00564.00568.0019001076500
2016-05-02560.00574.00555.00574.0076004278500
2016-04-28587.00591.00550.00575.002880016634700
2016-04-27550.00600.00550.00574.005350031125100
2016-04-26555.00557.00533.00550.0085004663800
2016-04-25564.00564.00558.00559.0062003476000
2016-04-22565.00570.00563.00564.0080004523800
2016-04-21568.00575.00568.00572.0038002174800
2016-04-20580.00584.00567.00574.0081004673200
2016-04-19559.00577.00559.00577.0056003185000
2016-04-18567.00600.00553.00558.003120018001600
2016-04-15539.00547.00539.00547.0045002443400
2016-04-14534.00543.00534.00542.0080004293100
2016-04-13537.00538.00529.00534.0050002664400
2016-04-12520.00539.00520.00527.0072003796200
2016-04-11523.00523.00512.00520.0053002746000
2016-04-08506.00521.00506.00511.0050002562900
2016-04-07516.00522.00514.00515.001600828800
2016-04-06503.00520.00501.00512.00120006083000
2016-04-05529.00533.00510.00513.00102005326500
2016-04-04538.00556.00536.00539.0058003162300
2016-04-01565.00565.00521.00538.002710014803600
2016-03-31575.00576.00567.00570.0091005209700
2016-03-30557.00575.00555.00566.00164009244800
2016-03-29545.00554.00545.00553.0064003516000
2016-03-28550.00553.00546.00547.0068003740200
2016-03-25560.00560.00552.00552.0095005274000
2016-03-24557.00561.00552.00552.0043002385000
2016-03-23547.00565.00547.00559.00131007297600
2016-03-22542.00555.00542.00549.0093005106000
2016-03-18552.00557.00542.00544.002250012303800
2016-03-17562.00565.00552.00555.003430019120800
2016-03-16575.00578.00559.00567.004270024157300
2016-03-15587.00592.00574.00578.003770021992100
2016-03-14567.00597.00565.00587.00208600120348600
2016-03-11609.00647.00601.00647.008060050062100
2016-03-10616.00624.00607.00624.002250013857800
2016-03-09604.00609.00593.00606.00139008330700
2016-03-08618.00625.00605.00611.001650010117100
2016-03-07619.00619.00604.00615.0084005148400
2016-03-04599.00612.00596.00609.002120012790000
2016-03-03597.00600.00591.00596.002260013432000
2016-03-02601.00605.00572.00593.002150012671700
2016-03-01598.00606.00592.00598.00135008071100
2016-02-29589.00613.00589.00608.002010012102700
2016-02-26590.00593.00578.00583.00124007249900
2016-02-25575.00580.00567.00580.002650015215700
2016-02-24555.00575.00552.00568.0093005239600
2016-02-23578.00582.00560.00564.00140007969500
2016-02-22562.00587.00561.00577.00173009958800
2016-02-19544.00572.00526.00572.00132007282600
2016-02-18534.00558.00527.00550.00123006689000
2016-02-17520.00547.00513.00523.0084004432800
2016-02-16525.00540.00520.00530.002170011467100
2016-02-15520.00532.00500.00525.003560018503900
2016-02-12487.00489.00456.00460.006460030506800
2016-02-10581.00582.00500.00505.008070042664300
2016-02-09610.00610.00568.00580.005690033468300
2016-02-08618.00638.00618.00631.0090005660600
2016-02-05636.00649.00620.00630.002510015756900
2016-02-04650.00667.00633.00642.001780011475300
2016-02-03670.00670.00646.00657.003140020576700
2016-02-02670.00700.00668.00681.002170014829100
2016-02-01671.00672.00666.00672.00123008234900
2016-01-29679.00679.00645.00663.004920032359900
2016-01-28668.00680.00656.00680.003060020405000
2016-01-27689.00690.00666.00671.004800032584000
2016-01-26705.00714.00680.00699.005730039961100
2016-01-25680.00728.00671.00720.0010660074506000
2016-01-22617.00650.00609.00650.003340021020500
2016-01-21635.00646.00598.00598.004700029526700
2016-01-20685.00690.00645.00645.004540030124800
2016-01-19675.00693.00673.00676.0095006460400
2016-01-18676.00691.00670.00672.003570024119700
2016-01-15719.00725.00695.00696.003250023113700
2016-01-14719.00725.00695.00711.002990021134400
2016-01-13727.00733.00717.00733.001560011324900
2016-01-12737.00741.00710.00720.003970028806000
2016-01-08741.00753.00738.00751.001950014479300
2016-01-07755.00755.00736.00746.001950014548600
2016-01-06779.00779.00752.00755.002580019879100
2016-01-05772.00782.00772.00775.00121009410200
2016-01-04781.00785.00775.00783.002090016316000
2015-12-30772.00788.00769.00786.001950015186100
2015-12-29780.00795.00775.00778.002570020077600
2015-12-28758.00789.00758.00781.003210024890900
2015-12-25710.00748.00710.00747.003610026366600
2015-12-24759.00763.00707.00707.007820057493600
2015-12-22766.00767.00758.00763.001380010517600
2015-12-21784.00790.00757.00764.005120039233000
2015-12-18793.00795.00776.00784.002940023129700
2015-12-17784.00784.00773.00784.001770013800400
2015-12-16786.00797.00774.00777.002400018797700
2015-12-15775.00800.00771.00772.003020023630900
2015-12-14772.00795.00762.00790.005030038898500
2015-12-11813.00813.00797.00801.004430035640700
2015-12-10844.00844.00814.00817.008650072185800
2015-12-09835.00895.00820.00844.00282100242229600
2015-12-08847.00860.00813.00820.00220800184067800
2015-12-07872.00872.00864.00872.00181800158525900
2015-12-04710.00722.00704.00722.00140009970400
2015-12-03710.00723.00706.00720.001700012127700

   ※ 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