[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 
2017-06-23104.00104.0096.0099.002943800294225300
2017-06-22103.00103.00101.00103.001064400108732700
2017-06-21100.00102.0099.00101.001472800148112500
2017-06-20106.00107.00101.00102.002843600293461200
2017-06-19104.00106.00102.00106.001988600207465400
2017-06-16107.00108.00101.00104.004424400462910000
2017-06-15111.00116.00106.00107.00123444001366927900
2017-06-14102.00107.00100.00105.004398100457025600
2017-06-13102.00106.0099.00101.007141000734926800
2017-06-1295.00111.0094.00104.00116881001205157900
2017-06-0995.0096.0092.0095.001416900132697600
2017-06-0896.0098.0094.0094.001473200140417200
2017-06-0794.0097.0093.0095.002251500214089000
2017-06-0696.0097.0093.0093.001147000108405700
2017-06-0591.0096.0090.0096.002799900262669500
2017-06-0291.0092.0090.0091.0050280045733700
2017-06-0190.0091.0089.0091.0055540050001900
2017-05-3192.0093.0089.0090.001549600140192400
2017-05-3089.0095.0089.0092.005942800552230500
2017-05-2989.0090.0089.0089.00961008581700
2017-05-2690.0091.0088.0089.0075180067176800
2017-05-2591.0091.0090.0090.0021430019343100
2017-05-2490.0091.0089.0091.0039600035648600
2017-05-2390.0091.0089.0090.0030430027393100
2017-05-2290.0091.0089.0090.0017520015767200
2017-05-1990.0091.0089.0089.0031160027874300
2017-05-1888.0090.0088.0089.0043680038737300
2017-05-1791.0092.0090.0092.0055960050935000
2017-05-1689.0091.0089.0091.0027930025142400
2017-05-1589.0090.0089.0089.0013530012090400
2017-05-1289.0091.0089.0089.0044350039888200
2017-05-1189.0090.0089.0089.0017360015574300
2017-05-1089.0090.0089.0089.0018950016924000
2017-05-0989.0090.0088.0089.0060540053840000
2017-05-0889.0089.0088.0089.0024850021997400
2017-05-0287.0089.0087.0087.0061620054015500
2017-05-0188.0089.0087.0088.0055210048465100
2017-04-2888.0090.0087.0089.0052050045955900
2017-04-2786.0089.0086.0088.0039730034762200
2017-04-2686.0087.0086.0086.0039060033654600
2017-04-2586.0087.0084.0085.0067540057665400
2017-04-2485.0086.0084.0085.0024830021100300
2017-04-2187.0087.0084.0085.0090300077461800
2017-04-2085.0087.0085.0087.0034340029489800
2017-04-1986.0088.0086.0086.0048450042003500
2017-04-1887.0088.0085.0086.0040950035381200
2017-04-1782.0086.0082.0085.0033690028334500
2017-04-1483.0084.0082.0083.0028010023142200
2017-04-1381.0085.0081.0084.0052820043789500
2017-04-1284.0084.0082.0082.0090390074825800
2017-04-1186.0087.0084.0084.0052440044746700
2017-04-1087.0088.0086.0086.0046540040358600
2017-04-0786.0087.0084.0087.0068820058894600
2017-04-0689.0090.0085.0085.001212400105042800
2017-04-0588.0091.0088.0089.0069960062353300
2017-04-0491.0091.0088.0088.0066730059659300
2017-04-0391.0092.0089.0091.0079700072079000
2017-03-3191.0092.0090.0091.0016930015395100
2017-03-3091.0092.0090.0091.0022580020540800
2017-03-2990.0092.0090.0091.0067180060745200
2017-03-2891.0092.0090.0092.0036790033502200
2017-03-2792.0093.0090.0090.0042350038673200
2017-03-2492.0094.0092.0092.0048990045221100
2017-03-2392.0094.0092.0092.0027060025049800
2017-03-2292.0093.0091.0093.0029850027439200
2017-03-2192.0094.0091.0093.0046270042711800
2017-03-1793.0094.0092.0092.0048330044879600
2017-03-1693.0094.0093.0093.0038980036284900
2017-03-1594.0094.0093.0094.0031350029284700
2017-03-1493.0094.0092.0094.0076530071124200
2017-03-1394.0095.0093.0093.0062440058358900
2017-03-1095.0096.0094.0094.001130500107214500
2017-03-0996.0097.0095.0096.0035020033583000
2017-03-0897.0097.0095.0096.0038560037072100
2017-03-0796.0097.0095.0097.0031120029910600
2017-03-0696.0097.0095.0096.001073500103088000
2017-03-0394.0098.0094.0095.003842800368541300
2017-03-0294.0095.0093.0094.0037490035221100
2017-03-0194.0094.0092.0093.0044630041685900
2017-02-2894.0095.0093.0094.0016600015600400
2017-02-2793.0095.0093.0094.0049440046522800
2017-02-2493.0094.0092.0093.0030980028825500
2017-02-2395.0095.0091.0093.0066900062150900
2017-02-2294.0095.0093.0094.0021160019884000
2017-02-2194.0095.0093.0094.0015090014182700
2017-02-2094.0095.0093.0094.0024870023384300
2017-02-1794.0094.0093.0093.0012970012118300
2017-02-1694.0095.0093.0094.0019350018189600
2017-02-1594.0095.0093.0095.0040390037970200
2017-02-1495.0096.0094.0094.0016140015296500
2017-02-1396.0096.0094.0094.0028200026790500
2017-02-1095.0096.0094.0096.0021650020581100
2017-02-0995.0096.0094.0095.0040070038061700
2017-02-0894.0096.0094.0094.0029130027630200
2017-02-0794.0095.0094.0094.0037450035250600
2017-02-0695.0095.0094.0095.0048510045840200
2017-02-0395.0095.0094.0095.0032030030156700
2017-02-0297.0097.0093.0095.001090100103296400
2017-02-0196.0097.0095.0097.0038050036511500
2017-01-3196.0097.0095.0097.0081360077974700
2017-01-3096.00101.0095.0097.003614400354294000
2017-01-2797.0097.0095.0096.0040050038610400
2017-01-2696.0097.0094.0096.0039500037777600
2017-01-2594.0097.0094.0096.0043070041063500
2017-01-2494.0096.0093.0095.0026520025032900
2017-01-2394.0095.0093.0094.0025900024332500
2017-01-2095.0095.0093.0094.0034470032365000
2017-01-1995.0096.0094.0094.0031090029418700
2017-01-1894.0095.0094.0095.0037330035106000
2017-01-1797.0097.0094.0095.0090010085654000
2017-01-1697.0098.0095.0096.001154300111738400
2017-01-1394.0098.0093.0096.001699800163235400
2017-01-1293.0095.0093.0094.0032010030064600
2017-01-1195.0095.0094.0094.0011860011170700
2017-01-1094.0095.0093.0095.0064960061203800
2017-01-0693.0095.0093.0095.0047710044736700
2017-01-0593.0095.0093.0095.0049050046035000
2017-01-0493.0094.0092.0093.0050810047195700
2016-12-3091.0093.0090.0092.0024900022781700
2016-12-2991.0093.0091.0091.0039760036501700
2016-12-2890.0092.0090.0092.0037780034354300
2016-12-2791.0092.0089.0091.0086500078384600
2016-12-2689.0092.0089.0090.001273800115058300
2016-12-2291.0091.0089.0090.0059360053667900
2016-12-2192.0093.0090.0091.001721700157372600
2016-12-2092.0093.0092.0093.0092870085472400
2016-12-1995.0095.0093.0093.0038580035961400
2016-12-1694.0095.0094.0095.0043470040935300
2016-12-1595.0097.0094.0094.001238000117912600
2016-12-1495.0096.0095.0095.0035810034063200
2016-12-1395.0097.0094.0095.0086860082673100
2016-12-1294.0097.0093.0096.001671700158191100
2016-12-0994.0095.0093.0093.0060280056820100
2016-12-0897.0097.0093.0094.001137700108403300
2016-12-0794.0099.0094.0097.001936400186817000
2016-12-0695.0095.0094.0094.0050710047891700
2016-12-0593.0095.0093.0094.001181500111431300
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

   ※ 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