[4347 JQスタンダード] ブロードメディア 日足 時系列データ

[4347 JQスタンダード] ブロードメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0293.0093.0092.0092.0051940048258600
2016-12-0194.0096.0093.0093.0085630080947100
2016-11-3094.0095.0093.0094.0069490065258100
2016-11-2994.0095.0093.0094.0041170038738000
2016-11-2895.0096.0093.0094.0084670079793500
2016-11-2593.0096.0092.0094.001252100117855900
2016-11-2493.0094.0092.0093.0048180044703500
2016-11-2293.0093.0092.0092.0054580050440000
2016-11-2191.0095.0091.0092.0074210068822900
2016-11-1892.0093.0090.0091.0063790058426700
2016-11-1792.0093.0091.0092.0045010041478300
2016-11-1690.0093.0089.0092.001188900108106700
2016-11-1591.0091.0090.0090.0038150034526300
2016-11-1488.0092.0088.0091.00109250098207100
2016-11-1189.0090.0087.0087.0075420066667800
2016-11-1090.0092.0087.0088.001985000176774500
2016-11-0991.0091.0082.0085.002425000208738900
2016-11-0892.0092.0090.0091.0035540032342300
2016-11-0792.0093.0090.0091.0080060073438000
2016-11-0494.0094.0089.0091.001838900167806100
2016-11-0295.0096.0093.0094.001196400113062600
2016-11-0196.0097.0094.0097.001254800119880700
2016-10-31100.00100.0096.0097.001742200170326900
2016-10-2898.0099.0097.0097.0030200029534200
2016-10-2797.0099.0096.0097.0051890050467600
2016-10-2698.0099.0096.0097.0051460049967100
2016-10-25100.00103.0098.0098.004056600407775000
2016-10-2499.0099.0096.0096.0092380089785000
2016-10-21101.00102.0098.0099.001310200130550300
2016-10-20100.00103.0099.00100.002239000225927200
2016-10-1996.00107.0095.00102.007178500732514300
2016-10-1896.0097.0095.0095.0015890015218700
2016-10-1795.0097.0095.0095.0036500035031000
2016-10-1495.0097.0094.0095.0052610050120500
2016-10-1395.0096.0095.0095.0018250017454100
2016-10-1296.0096.0095.0096.0027570026266000
2016-10-1196.0097.0095.0095.0028890027633300
2016-10-0796.0097.0095.0096.0028080026941100
2016-10-0696.0097.0095.0096.0082920079462400
2016-10-0594.0096.0094.0095.0051270048618000
2016-10-0494.0095.0093.0093.0041560038988100
2016-10-0395.0095.0094.0094.0019040017931500
2016-09-3095.0096.0093.0093.0038960036819500
2016-09-2995.0097.0095.0096.0045460043389100
2016-09-2897.0097.0094.0094.0073580069889500
2016-09-2796.0097.0092.0096.001192700112094400
2016-09-2697.0097.0095.0096.001896100181718400
2016-09-23102.00102.0098.0099.001531600152370800
2016-09-21104.00104.0099.00102.002015900204346900
2016-09-20107.00109.00104.00105.002647100282330900
2016-09-16103.00106.00102.00106.003063500320246000
2016-09-15100.00102.0098.00102.001470700146573300
2016-09-14102.00104.0099.0099.001603200161541500
2016-09-13102.00103.0098.00103.001513800152369900
2016-09-1299.00104.0097.00102.001965800198870500
2016-09-0996.00101.0096.00101.003133100309171000
2016-09-0895.0097.0093.0095.001090800103672100
2016-09-0793.0094.0092.0094.0027560025609200
2016-09-0693.0094.0092.0093.0060200055968400
2016-09-0593.0093.0091.0093.0027980025811000
2016-09-0293.0093.0091.0091.0043020039451500
2016-09-0193.0094.0092.0093.0038780036062100
2016-08-3194.0094.0092.0093.0038400035731700
2016-08-3091.0094.0091.0093.001266000117325200
2016-08-2991.0092.0090.0091.0043790039647000
2016-08-2690.0091.0089.0091.0025090022569900
2016-08-2591.0091.0089.0090.0030220027285200
2016-08-2490.0091.0088.0091.0036010032292600
2016-08-2389.0090.0088.0089.0039530035107000
2016-08-2288.0089.0087.0089.0024790021741700
2016-08-1988.0089.0087.0087.0037670033061400
2016-08-1889.0090.0087.0087.0061820054510800
2016-08-1790.0091.0089.0089.0026860024159900
2016-08-1690.0091.0089.0089.0032800029481800
2016-08-1589.0090.0088.0089.0026440023487900
2016-08-1289.0090.0088.0089.0057970051497900
2016-08-1088.0090.0087.0087.0072530064108500
2016-08-0987.0089.0086.0087.0061110053387600
2016-08-0890.0090.0086.0087.0089000078572600
2016-08-0593.0095.0089.0089.002451700223002200
2016-08-0488.00107.0087.0092.008670700839989500
2016-08-0388.0089.0087.0087.0051500045213400
2016-08-0291.0091.0088.0089.0090470081044900
2016-08-0191.0092.0090.0092.0045360041275700
2016-07-2994.0099.0090.0092.003832500361961400
2016-07-2891.0091.0090.0090.0032520029439900
2016-07-2790.0092.0089.0092.0051090046207600
2016-07-2690.0091.0089.0089.0045840041319100
2016-07-2590.0093.0090.0090.0068810062730800
2016-07-2287.0092.0086.0090.0099140088166800
2016-07-2187.0088.0086.0088.0054040046722500
2016-07-2087.0088.0085.0087.0046370039973700
2016-07-1986.0088.0086.0086.0059240051363900
2016-07-1588.0089.0086.0087.0057420050218600
2016-07-1489.0092.0088.0088.001247000112224000
2016-07-1388.0089.0087.0088.0045790040309400
2016-07-1288.0090.0086.0087.0075330066273100
2016-07-1186.0088.0085.0087.0050800043865900
2016-07-0885.0086.0083.0083.0051580043612800
2016-07-0787.0088.0085.0085.0043450037292800
2016-07-0687.0088.0084.0086.0096990083145700
2016-07-0592.0092.0088.0088.0092110082908800
2016-07-0490.0093.0089.0091.001819400165587200
2016-07-0186.0089.0085.0088.001201700104578100
2016-06-3084.0086.0082.0086.00111620093508900
2016-06-2984.0086.0082.0082.00114830095759500
2016-06-2880.0084.0079.0083.00119990097500000
2016-06-2780.0083.0079.0082.001307000105449600
2016-06-2489.0090.0074.0077.004254900345579600
2016-06-2389.0090.0084.0087.002566200223477800
2016-06-2292.0094.0089.0089.002628700238181200
2016-06-2193.0096.0089.0091.008306800762456800
2016-06-2082.00109.0081.0096.00192758001918739300
2016-06-1782.0084.0080.0080.0096020078467100
2016-06-1684.0084.0079.0081.001251900101778800
2016-06-1585.0089.0084.0085.001392400119631000
2016-06-1490.0091.0086.0086.00107230094130000
2016-06-1393.0093.0090.0090.0068530062634700
2016-06-1093.0095.0093.0095.0030590028672500
2016-06-0994.0097.0092.0093.0090620085596900
2016-06-0895.0096.0092.0092.0036610034269600
2016-06-0793.0094.0093.0093.0012570011740100
2016-06-0691.0094.0090.0094.0059450054652900
2016-06-0392.0096.0092.0093.0082830077386400
2016-06-0294.0095.0092.0092.0093200087141300
2016-06-0197.0097.0095.0096.0076540073410000
2016-05-3198.0099.0097.0098.0021920021493100
2016-05-3097.0099.0096.0098.0040620039576900
2016-05-2798.0099.0097.0097.0024130023549000
2016-05-26100.00101.0090.0099.002576700247907600
2016-05-2599.00100.0098.0099.0036000035595600
2016-05-2499.00100.0098.0098.0016760016527600
2016-05-2399.00100.0098.00100.0029480029149800
2016-05-2099.00100.0098.0099.0034320034003000
2016-05-1998.00101.0097.0099.0064790063849500
2016-05-1899.00102.0093.0097.001700300166350800
2016-05-17101.00102.0098.00101.0096610096608500
2016-05-16102.00106.00101.00102.0094700097104800
2016-05-13107.00107.00102.00102.001070100111318000
2016-05-12109.00110.00107.00108.0065100070650200
2016-05-11110.00110.00107.00109.0087460095051800
2016-05-10112.00113.00109.00109.001148000126899000
2016-05-09106.00112.00104.00110.002151400233823600
2016-05-06109.00110.00104.00106.001921000204569600
2016-05-02112.00114.00108.00109.002781900308147000
2016-04-28107.00115.00104.00108.004968700546482300
2016-04-27107.00108.00105.00105.0074590078913700
2016-04-26107.00110.00103.00106.001871600198239900
2016-04-25110.00118.00107.00107.008413700945456700
2016-04-22100.00105.0098.00105.001801500185348300
2016-04-2199.00102.0098.00101.0094190094295100
2016-04-2097.0099.0097.0098.0028730028069900
2016-04-1996.0097.0095.0097.0059710057467100
2016-04-1897.0097.0094.0095.0056640054224200
2016-04-1598.0099.0097.0098.0015490015201600
2016-04-1499.00100.0098.0099.0027460027260400
2016-04-1399.00102.0097.0098.0077760077102900
2016-04-1298.00100.0096.0097.0066010064705100
2016-04-1196.0097.0094.0097.0043670041667900
2016-04-0889.0096.0089.0095.0051720047812700
2016-04-0791.0096.0091.0092.0078660073526500
2016-04-0690.0093.0090.0091.0053790048905800
2016-04-0597.0098.0091.0091.001117100104728400
2016-04-0497.0098.0096.0097.0048060046667000
2016-04-01102.00102.0098.0098.0080260079391500
2016-03-31100.00104.0099.00103.0053510054461100
2016-03-30100.00101.00100.00101.0016210016227900
2016-03-2998.00101.0098.00101.0029740029607700
2016-03-2898.0099.0097.0099.0055670054547200
2016-03-25101.00101.0099.00100.0029810029763500
2016-03-24100.00101.0099.00100.0044680044637800
2016-03-23104.00104.00100.00100.001015200103294500
2016-03-22103.00104.00102.00103.0064140066071400
2016-03-18104.00105.00102.00104.0055040056969700
2016-03-17107.00109.00101.00106.001652800175392800
2016-03-16103.00106.00102.00106.0076020079200500
2016-03-15104.00106.00103.00104.0082420085894300
2016-03-14105.00107.00103.00105.001529900160677000
2016-03-11101.00103.00100.00103.001059200107445200
2016-03-1099.00104.0099.00102.0093900095524400
2016-03-0999.00101.0097.0099.0069700068875400
2016-03-08103.00103.0097.00100.001672000166461600
2016-03-07103.00104.00102.00103.0091250093727500
2016-03-0497.00103.0097.00102.001940000194307100
2016-03-0395.0097.0095.0097.0046670044874800
2016-03-0294.0096.0094.0095.0072030068054800
2016-03-0193.0094.0092.0092.0050290046568700
2016-02-2992.0095.0092.0093.0058930055311900
2016-02-2696.0097.0092.0092.001412800132288300
2016-02-2594.0096.0094.0094.0095460090446500
2016-02-2497.00100.0094.0095.001623800156750800
2016-02-23102.00103.0096.0098.001913900189140500
2016-02-2298.00104.0096.00101.002808600280044800
2016-02-1994.0099.0092.0098.002544700245253900
2016-02-1897.0098.0091.0095.004398700417759300
2016-02-1782.00106.0082.0092.00202179001939956000
2016-02-1680.0086.0080.0083.001605000133314800
2016-02-1582.0084.0078.0081.001765700142270800
2016-02-1279.0082.0075.0077.002319600181974100
2016-02-1090.0091.0080.0084.001790900151322700
2016-02-0991.0094.0088.0089.001272700115576300
2016-02-0892.0097.0091.0095.0072320067992500
2016-02-05102.00102.0094.0095.001978900191881400
2016-02-04103.00105.00102.00103.001344900139065100
2016-02-03102.00104.00100.00104.001136300115842600
2016-02-02102.00107.00100.00105.002015800208783700
2016-02-01100.00105.0099.00103.002049800208190700
2016-01-2999.00100.0095.0098.001676200163432100
2016-01-2897.00100.0095.0098.001380300135446100
2016-01-2796.0097.0094.0097.0081910078504500
2016-01-2693.0099.0093.0094.001635300156357300
2016-01-2597.0097.0092.0096.001349300128681800
2016-01-2292.0094.0090.0094.001354900124269300
2016-01-2192.0098.0087.0087.002458200227421800
2016-01-20101.00103.0093.0095.002234000218108400
2016-01-1995.0099.0093.0097.001350000128999300
2016-01-1895.0097.0092.0094.001714300161564700
2016-01-15101.00102.0098.0098.0096850097159400
2016-01-1498.00100.0095.00100.001694700165569700
2016-01-1398.00103.0098.00103.001599000161429900
2016-01-12103.00104.0095.0095.002542600250828000
2016-01-08102.00106.00101.00103.001708500176205700
2016-01-07107.00109.00104.00105.001948200207667300
2016-01-06114.00114.00108.00109.001769300195868700
2016-01-05114.00116.00111.00112.001836400207599900
2016-01-04115.00120.00112.00116.003159100369652000
2015-12-30112.00114.00110.00113.002248000250347800
2015-12-29108.00113.00108.00112.001300300143173400
2015-12-28108.00114.00107.00111.002739600301711300
2015-12-25110.00111.00105.00107.003460100371933600
2015-12-24108.00114.00104.00105.007645800822582700
2015-12-22120.00123.00107.00108.0089665001029301900
2015-12-21128.00129.00120.00122.006296000775811300
2015-12-18136.00137.00128.00128.005680600752519300
2015-12-17141.00143.00136.00138.0079639001101913000
2015-12-16148.00153.00141.00144.00134735001992677200
2015-12-15154.00170.00142.00145.00468576007396897900
2015-12-14137.00155.00135.00151.00224650003312746900
2015-12-11134.00140.00131.00140.006370000868228000
2015-12-10129.00138.00127.00133.00101568001355319300
2015-12-09127.00128.00126.00128.0067390085550700
2015-12-08130.00132.00127.00127.001683000216729600
2015-12-07127.00132.00126.00131.002946100380555500
2015-12-04124.00127.00124.00125.001089300135954600
2015-12-03128.00129.00126.00126.00989700126007900
2015-12-02128.00130.00127.00128.00900600115540200
2015-12-01128.00132.00127.00129.002475200320430100
2015-11-30126.00129.00124.00129.001115000141009200
2015-11-27128.00129.00125.00126.001042000132051700
2015-11-26124.00130.00123.00127.002330400296211800

   ※ 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