[4815 東証マザーズ] JDC 日足 時系列データ

[4815 東証マザーズ] JDC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-10-3043.0055.0039.0054.0030731013947859
2009-10-2947.0054.0041.0044.0085089040467585
2009-10-2838.0064.0031.0037.0083290938426922
2009-10-2740.0049.0034.0035.0041624117610644
2009-10-2649.0054.0040.0040.002006889425640
2009-10-2360.0070.0053.0053.0037357622861022
2009-10-2272.0073.0062.0065.0018769112633257
2009-10-2180.0087.0071.0074.0026493720218761
2009-10-2082.0084.0074.0075.0023080517999198
2009-10-1984.00100.0077.0079.0035017631316637
2009-10-1695.0098.0080.0081.0017947415825291
2009-10-15108.00113.0093.0097.0019557720137118
2009-10-14111.00120.00106.00108.0028776832286299
2009-10-13117.00129.00105.00108.0024520228355645
2009-10-09122.00126.00110.00113.0018885222256999
2009-10-08114.00156.00102.00127.0040484051766308
2009-10-07123.00132.00110.00119.0011388713509422
2009-10-06140.00160.00113.00128.0024279332631802
2009-10-05180.00203.00105.00129.00662535109896682
2009-10-0200
2009-10-01465.00465.00465.00465.001148533820
2009-09-30605.00605.00565.00565.005954735168681
2009-09-29715.00739.00665.00665.00150482104932316
2009-09-28765.00765.00765.00765.00962735930
2009-09-25865.00865.00865.00865.00321277665
2009-09-24965.00965.00965.00965.00350337750
2009-09-181165.001165.001165.001165.00170198050
2009-09-171365.001365.001365.001365.00346472290
2009-09-161665.001665.001665.001665.00538895770
2009-09-1500
2009-09-142115.002150.001900.001955.001094221976934
2009-09-112380.002695.002110.002150.002735564790255
2009-09-102195.002370.002190.002340.00816818562365
2009-09-092170.002230.002145.002175.00785317133345
2009-09-082300.002330.002095.002140.001850640212045
2009-09-072470.002505.002350.002380.001073525977755
2009-09-042720.002750.002460.002585.00951724569570
2009-09-032560.002680.002370.002600.002680668016030
2009-09-022170.002550.002110.002550.0042372104972105
2009-09-012100.002150.002050.002150.00901418952950
2009-08-312105.002200.002010.002190.00895318652635
2009-08-282650.002650.002150.002225.003168977986740
2009-08-272490.002490.002410.002490.002353158566750
2009-08-262090.002090.002090.002090.00788316475470
2009-08-251800.001829.001680.001790.00938516469827
2009-08-241770.001910.001760.001793.00888416309200
2009-08-211790.001800.001721.001746.00721312669920
2009-08-201860.001860.001620.001820.002307439440703
2009-08-192030.002030.001875.001920.00901417411019
2009-08-182100.002100.001910.002030.001477329361647
2009-08-172305.002350.002010.002090.00674214686275
2009-08-142140.002355.002100.002265.00539411974215
2009-08-132160.002250.002150.002180.0015653437200
2009-08-122220.002400.002095.002200.001159925941805
2009-08-112250.002300.002120.002180.00711115792695
2009-08-102400.002495.002305.002330.00625914871210
2009-08-072480.002685.002410.002520.001276932208225
2009-08-062130.002570.002130.002440.001238129376675
2009-08-052350.002350.001995.002170.001773638693374
2009-08-042560.002580.002270.002395.001031325265120
2009-08-032780.002830.002510.002600.001536341304370
2009-07-312700.002870.002690.002750.00571215786200
2009-07-302695.002870.002670.002780.0022726263075
2009-07-292560.002700.002345.002700.0018314740275
2009-07-282715.002830.002650.002670.0027647476370
2009-07-272750.002790.002680.002770.0021405876435
2009-07-242755.002770.002650.002750.0028257683305
2009-07-232820.002840.002625.002840.00588115986650
2009-07-222850.002995.002830.002830.00603117456745
2009-07-212890.003090.002755.002895.0028688302755
2009-07-172780.002900.002570.002895.00418011270350
2009-07-162995.003130.002750.002780.00734421689250
2009-07-152730.002980.002680.002980.00742720780155
2009-07-142700.002835.002550.002730.001129530867355
2009-07-132690.002830.002580.002780.00421311428640
2009-07-102950.002990.002740.002900.00523915032730
2009-07-092900.003300.002590.003200.001501443659470
2009-07-083030.003240.002800.003030.00757022969955
2009-07-073200.003460.002720.003040.001896958516040
2009-07-063590.003590.003220.003220.00771925853680
2009-07-033680.003950.003550.003720.00607422953340
2009-07-023730.003760.003730.003730.001243146370160
2009-07-014990.004990.004090.004230.002042693533910
2009-06-304590.004590.004440.004590.001970090139550
2009-06-294290.004450.004090.004090.001059044466070
2009-06-264600.004750.004230.004590.001508067865950
2009-06-254000.004400.003910.004400.001211551539410
2009-06-243700.003900.003210.003900.001245946082730
2009-06-233400.003490.003400.003400.001796661107170
2009-06-223900.003900.003900.003900.006232429700
2009-06-194400.004400.004400.004400.004862138400
2009-06-184900.005170.004750.004900.00382418662770
2009-06-175170.005340.004900.005150.00451723003120
2009-06-165700.005800.005000.005070.00631434650240
2009-06-156050.006850.005550.005880.001379082291280
2009-06-125500.007200.005450.005850.001142167616990
2009-06-116400.006400.006400.006400.00622339827200
2009-06-104950.005400.004580.005400.00982550944060
2009-06-094800.004900.004500.004900.00433720592740
2009-06-084250.004760.004250.004700.00280712861800
2009-06-054350.004440.004250.004260.0015686788930
2009-06-044450.004600.004300.004400.0021679488860
2009-06-034110.004690.004110.004500.00398917684280
2009-06-024190.004300.004120.004210.00353014807890
2009-06-014340.004390.004150.004190.001261153525980
2009-05-294200.004440.004150.004440.00263811356280
2009-05-284200.004380.004000.004050.00523521808380
2009-05-274700.004900.004250.004300.00808838351770
2009-05-264050.004700.004050.004400.00427619004490
2009-05-254250.004340.004200.004200.00403117012340
2009-05-224850.005140.004700.004700.00569228194280
2009-05-214380.004700.004330.004700.00428319819690
2009-05-204300.004350.004110.004200.0012325227130
2009-05-194030.004250.004030.004200.0013255525180
2009-05-184360.004360.004110.004180.004832041400
2009-05-154180.004300.004100.004210.006342668260
2009-05-144180.004290.004130.004180.008723642300
2009-05-134220.004250.004000.004210.005902465440
2009-05-124450.004550.004120.004370.0016267058020
2009-05-114310.004640.004210.004500.00269712042090
2009-05-084290.004400.004060.004210.0022459518730
2009-05-074200.004440.004150.004390.00285812337090
2009-05-013990.004080.003740.003950.00340813371530
2009-04-304000.004240.003810.004240.00777531840600
2009-04-283270.003740.003150.003740.00462016265850
2009-04-272935.003240.002895.003240.0025267783850
2009-04-242710.002865.002600.002840.0025686893990
2009-04-232850.002895.002700.002750.007001973960
2009-04-222615.002795.002610.002795.007391964375
2009-04-212610.002700.002600.002610.0016344267150
2009-04-202630.002890.002600.002650.0015934320345
2009-04-172470.002620.002470.002590.004131043380
2009-04-162705.002745.002500.002510.0020515345685
2009-04-152240.002680.002100.002680.00421610575290
2009-04-142210.002345.002210.002280.0014463232285
2009-04-132490.002595.002270.002280.00528312484985
2009-04-102415.002480.002380.002450.0023625721045
2009-04-092795.002805.002600.002610.0015114082025
2009-04-082890.002890.002665.002735.0018375117595
2009-04-072680.002835.002620.002810.0024216600390
2009-04-062590.002950.002590.002700.0033049205980
2009-04-032810.002890.002400.002790.00683018864265
2009-04-022170.002490.002110.002490.00748417795330
2009-04-011790.002090.001753.002090.0037517477420
2009-03-311750.001810.001710.001790.0020263562343
2009-03-301920.001920.001730.001840.0037036678180
2009-03-271630.001933.001630.001900.00661112262569
2009-03-261617.001690.001585.001633.0030954980227
2009-03-251660.001840.001580.001677.00900915301558
2009-03-241875.002000.001750.001750.0040457501520
2009-03-232000.002020.001912.001965.008451668845
2009-03-192160.002200.001980.002030.0035047143335
2009-03-182250.002250.002160.002175.0011222470810
2009-03-172290.002370.002170.002250.0017843989280
2009-03-162290.002440.002170.002370.0013603125630
2009-03-132115.002400.002115.002170.0041348862925
2009-03-122515.002515.002515.002515.0027396888585
2009-03-111785.002115.001785.002115.0028485811334
2009-03-101920.001990.001711.001815.00568110467332
2009-03-091950.002240.001945.001950.001758735107720
2009-03-062340.002340.002340.002340.0018114237740
2009-03-052740.002740.002740.002740.0011093038660
2009-03-043240.003240.003240.003240.0013884497120
2009-03-033190.003740.003190.003740.0025509250250
2009-03-023180.003250.003070.003240.0010143205680
2009-02-273080.003270.003030.003140.0010303253300
2009-02-262950.003150.002950.003130.0014594405880
2009-02-253140.003240.002900.003000.00352910716695
2009-02-243340.003460.003150.003240.007292429000
2009-02-233050.003340.003010.003340.0011113446200
2009-02-203310.003350.003150.003350.006162012330
2009-02-193480.003500.003200.003210.0020016800890
2009-02-183070.003150.003060.003130.00215666270
2009-02-173070.003170.003050.003160.005801788790
2009-02-163110.003250.003010.003220.005881846780
2009-02-132790.003500.002765.003010.0028448694175
2009-02-123550.003550.003250.003250.0016735727270
2009-02-103580.003590.003540.003590.006402282920
2009-02-093650.003660.003540.003640.0011164033870
2009-02-063590.003670.003500.003650.003321190410
2009-02-053700.003700.003550.003640.003141136240
2009-02-043730.003770.003690.003750.006772521700
2009-02-033700.003820.003560.003780.0011344234600
2009-02-023700.003740.003630.003650.009943655270
2009-01-303700.003870.003600.003650.0020387490260
2009-01-293820.003950.003700.003950.0011064203910
2009-01-283860.004000.003810.003920.006302448350
2009-01-274000.004100.003830.003850.0010964336630
2009-01-263550.004000.003550.003970.0015445791630
2009-01-233900.003900.003600.003600.0010503891490
2009-01-223960.003960.003800.003890.005872251270
2009-01-214050.004050.003800.003860.0018977410650
2009-01-204200.004240.004050.004050.007663161390
2009-01-194050.004400.004050.004170.0013215520030
2009-01-163950.004400.003920.004050.0020728479600
2009-01-153900.004100.003750.004000.008083217640
2009-01-144020.004140.003820.003940.0015066029650
2009-01-134170.004600.004170.004170.00391016635760
2009-01-093870.004670.003680.004670.00495020071840
2009-01-084190.004590.003740.004170.00804131926640
2009-01-075140.005140.004240.004240.00855538862880
2009-01-064740.004740.004740.004740.003811805940
2009-01-053990.004240.003800.004240.0020948511390
2008-12-303670.003800.003670.003740.0011894406360
2008-12-293920.003920.003590.003720.00304411276970
2008-12-263960.004260.003870.003970.00277411094030
2008-12-254000.004340.003700.004010.001319853277250
2008-12-243410.003860.003360.003860.001656862924370
2008-12-223100.003360.003040.003360.00321110400840
2008-12-193000.003000.002880.002960.0018805543695
2008-12-182730.002930.002730.002915.0025377247345
2008-12-172800.002800.002690.002715.0016184481790
2008-12-162965.002965.002650.002740.0034959737155
2008-12-152760.003000.002665.002925.00376010885290
2008-12-122660.002725.002600.002600.0016174271275
2008-12-112665.002725.002600.002700.0010532791420
2008-12-102650.002760.002605.002660.0019685270650
2008-12-092450.002795.002450.002770.0031008179735
2008-12-082575.002795.002350.002490.00632315735795
2008-12-053110.003290.002570.002650.002550277803330
2008-12-042415.002890.002340.002890.001575843773470
2008-12-032625.003070.002425.002490.002352060459095
2008-12-022825.002825.002825.002825.00358010113500
2008-12-012425.002425.002425.002425.008011942425
2008-11-281676.002025.001657.002025.001535429462473
2008-11-271756.001900.001707.001724.00565510018351
2008-11-261897.001905.001685.001876.00838515009557
2008-11-252370.002370.001950.001957.001008821829100
2008-11-212290.002290.002270.002290.00756317316575
2008-11-201540.001990.001501.001990.00676112050505
2008-11-191910.002030.001690.001690.00940816852940
2008-11-182000.002140.001930.002090.0043998904683
2008-11-172270.002450.002270.002270.00497611376450
2008-11-142770.002880.002610.002690.0022616148685
2008-11-133000.003050.002765.002810.0026327633450
2008-11-122900.003200.002850.003020.0025917724210
2008-11-112815.003180.002670.003040.00399812076425
2008-11-102740.002935.002455.002775.0027567474680
2008-11-072580.002950.002580.002660.0032708723040
2008-11-063270.003270.002980.002980.0014874544375
2008-11-053290.003360.003130.003230.0030179651670
2008-11-043330.003480.003150.003290.00319210537870
2008-10-313300.003450.003060.003280.0018796154480
2008-10-303050.003440.002900.003250.00384311775265
2008-10-293320.003550.003000.003100.00313910237590
2008-10-283260.003300.002960.003120.00495115457330
2008-10-274160.004160.003460.003460.001175744701740
2008-10-243510.003960.003500.003960.00835331873360
2008-10-232750.003500.002705.003460.00658319314050
2008-10-223460.003740.002880.003050.001546251012175

   ※ 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。 

Twitter