[4842 JQスタンダード] USEN 日足 時系列データ

[4842 JQスタンダード] USEN (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-09459.00460.00459.00460.0015680072073900
2017-08-08459.00460.00459.00459.007330033644900
2017-08-07459.00460.00459.00459.005940027285800
2017-08-04459.00460.00459.00459.005080023317300
2017-08-03459.00459.00459.00459.003530016202700
2017-08-02459.00460.00459.00459.008150037438300
2017-08-01459.00460.00459.00459.005650025934100
2017-07-31459.00460.00459.00459.003570016386600
2017-07-28459.00460.00459.00459.006630030434400
2017-07-27459.00460.00459.00459.009520043702200
2017-07-26458.00460.00458.00459.0016820077169300
2017-07-25458.00459.00458.00458.005290024228400
2017-07-24458.00458.00458.00458.009450043281000
2017-07-21458.00459.00458.00458.006700030720500
2017-07-20458.00459.00458.00458.0013950063891200
2017-07-19458.00459.00458.00458.007830035863500
2017-07-18458.00459.00458.00458.0010860049742800
2017-07-14458.00460.00458.00459.00318900146221200
2017-07-13459.00459.00458.00458.0011210051389300
2017-07-12459.00460.00458.00458.00298200136804200
2017-07-11460.00460.00459.00459.002960013595400
2017-07-10459.00460.00459.00459.00148006793700
2017-07-07459.00459.00459.00459.00147006747300
2017-07-06459.00460.00459.00459.00195008956500
2017-07-05459.00460.00459.00459.00196008998000
2017-07-04459.00459.00459.00459.00102004681800
2017-07-03459.00460.00459.00459.00152006978300
2017-06-30459.00460.00459.00460.002620012028200
2017-06-29459.00460.00459.00459.002290010512500
2017-06-28459.00460.00459.00459.003450015837400
2017-06-27459.00460.00459.00459.00201009227500
2017-06-26459.00460.00459.00459.006980032044300
2017-06-23459.00460.00459.00459.003010013817300
2017-06-22459.00460.00459.00459.004810022081700
2017-06-21459.00460.00459.00459.009280042599300
2017-06-20459.00461.00459.00459.0010580048649500
2017-06-19459.00460.00459.00459.00177008127200
2017-06-16459.00460.00459.00459.00172007895800
2017-06-15459.00460.00459.00459.00161007391200
2017-06-14459.00459.00459.00459.00163007481700
2017-06-13459.00460.00459.00459.003170014564800
2017-06-12459.00460.00459.00459.00126005784500
2017-06-09459.00460.00459.00460.00188008632800
2017-06-08459.00459.00459.00459.00149006839100
2017-06-07459.00460.00459.00459.003350015378000
2017-06-06459.00460.00459.00459.00146006703900
2017-06-05459.00460.00459.00459.0082003763900
2017-06-02459.00459.00459.00459.002720012484800
2017-06-01459.00460.00459.00459.002720012485900
2017-05-31459.00459.00459.00459.003520016156800
2017-05-30460.00460.00459.00459.00212009735400
2017-05-29459.00460.00459.00459.007510034471100
2017-05-26459.00460.00459.00459.00206009459400
2017-05-25459.00460.00459.00459.00152006979900
2017-05-24460.00461.00459.00459.004730021729000
2017-05-23460.00461.00459.00460.003770017337300
2017-05-22459.00460.00459.00459.00195008954700
2017-05-19459.00460.00459.00459.00189008676400
2017-05-18459.00460.00459.00459.00136006242500
2017-05-17459.00460.00459.00460.0033001516100
2017-05-16460.00461.00459.00459.002690012366300
2017-05-15459.00461.00459.00459.003780017383000
2017-05-12459.00460.00459.00460.003100014236400
2017-05-11459.00459.00459.00459.00176008078400
2017-05-10459.00460.00459.00459.00181008310400
2017-05-09459.00460.00459.00459.00135006198000
2017-05-08460.00460.00459.00459.0010250047050900
2017-05-02459.00461.00459.00460.003900017931800
2017-05-01459.00460.00459.00459.005060023239700
2017-04-28459.00460.00459.00460.00119005465600
2017-04-27459.00461.00459.00461.0020450094139800
2017-04-26459.00460.00459.00459.003960018177200
2017-04-25459.00460.00459.00459.002770012721300
2017-04-24459.00460.00459.00459.00168007712400
2017-04-21459.00460.00459.00460.0013180060498600
2017-04-20459.00461.00459.00459.002930013469200
2017-04-19459.00461.00459.00459.005080023338900
2017-04-18459.00460.00459.00459.004570020999200
2017-04-17459.00460.00459.00459.0099004545400
2017-04-14459.00460.00459.00459.002520011566900
2017-04-13459.00461.00459.00459.006210028562900
2017-04-12459.00460.00459.00459.002470011337700
2017-04-11459.00461.00459.00460.0013530062157700
2017-04-10460.00461.00459.00459.00466900214772100
2017-04-07460.00462.00460.00460.00648000298709100
2017-04-06460.00462.00459.00461.00483600222854200
2017-04-05460.00462.00460.00461.0013380061703800
2017-04-04461.00462.00460.00460.0020210093139800
2017-04-03461.00462.00459.00460.0014100064982100
2017-03-31460.00462.00460.00461.00230000106022300
2017-03-30460.00463.00460.00461.00366700169160800
2017-03-29454.00462.00454.00459.002138300981194400
2017-03-28454.00455.00453.00455.00840200381656500
2017-03-27454.00455.00453.00455.00654700297168900
2017-03-24452.00455.00451.00454.00531100240603600
2017-03-23458.00459.00455.00456.001579300721284700
2017-03-22459.00459.00458.00458.002166800993256000
2017-03-21459.00460.00459.00459.00483100221743400
2017-03-17459.00460.00459.00459.001360400625362100
2017-03-16459.00460.00459.00459.00613900281795600
2017-03-15459.00460.00459.00459.00350600160943300
2017-03-14460.00460.00459.00459.00276500127153100
2017-03-13459.00461.00459.00461.001349700620789300
2017-03-10459.00460.00459.00459.00459600210969500
2017-03-09459.00460.00459.00459.00880900404380900
2017-03-08460.00461.00459.00459.00817500375521400
2017-03-07460.00461.00459.00460.00780600359047700
2017-03-06460.00461.00460.00460.00567100260875500
2017-03-03460.00461.00460.00460.00326500150191500
2017-03-02460.00461.00460.00460.0026941001239689600
2017-03-01460.00461.00459.00461.00976900449449500
2017-02-28461.00461.00459.00460.0048530002232807100
2017-02-27461.00462.00461.00462.001114600514127300
2017-02-24461.00462.00461.00461.001382700638006500
2017-02-23460.00462.00460.00462.001972100908792800
2017-02-22460.00461.00460.00461.00765800352361200
2017-02-21460.00462.00459.00460.0032706001505461600
2017-02-20459.00461.00459.00460.0035230001620709000
2017-02-17459.00460.00459.00459.0023135001062836900
2017-02-16460.00460.00459.00459.0032502001493485400
2017-02-15460.00461.00459.00460.0091922004225990900
2017-02-14459.00461.00459.00460.00114941005282393700
2017-02-13390.00402.00389.00400.00695500276136200
2017-02-10386.00391.00386.00388.00527800205443800
2017-02-09385.00387.00381.00386.00495500190540700
2017-02-08385.00386.00381.00385.00590100226734300
2017-02-07380.00382.00376.00381.00303900115324700
2017-02-06384.00384.00378.00381.0025320096571300
2017-02-03378.00385.00377.00378.00319000121445700
2017-02-02378.00382.00375.00378.00282300106865200
2017-02-01377.00380.00375.00378.0025880097657200
2017-01-31382.00384.00375.00379.00443700168555900
2017-01-30385.00387.00381.00384.00401900154391700
2017-01-27385.00387.00377.00382.00490000186944500
2017-01-26392.00394.00382.00385.00394600152530400
2017-01-25390.00397.00388.00391.00388600152223800
2017-01-24390.00395.00389.00390.00312300122376700
2017-01-23394.00399.00390.00390.0021170083222300
2017-01-20401.00405.00391.00395.00615400244030200
2017-01-19397.00411.00397.00404.00526100213527300
2017-01-18408.00411.00402.00405.0020260082289800
2017-01-17412.00422.00407.00409.00345900143156700
2017-01-16414.00420.00414.00417.00297900124229900
2017-01-13417.00422.00409.00416.00467200194057500
2017-01-12400.00417.00398.00413.00993000405817500
2017-01-11440.00444.00425.00429.00763900331121500
2017-01-10445.00450.00437.00445.00982100435584400
2017-01-06430.00440.00427.00440.00771400335042500
2017-01-05425.00447.00424.00440.00755400329784300
2017-01-04426.00435.00426.00427.00777100333730600
2016-12-30417.00426.00414.00424.00641800271164500
2016-12-29418.00421.00412.00414.00431500179536200
2016-12-28415.00425.00411.00421.00939700394724900
2016-12-27399.00418.00396.00417.001488600609827600
2016-12-26395.00397.00388.00396.00912400357922600
2016-12-22388.00399.00382.00398.00921900363233700
2016-12-21389.00394.00388.00388.00276800108085300
2016-12-20387.00395.00385.00392.00583800228177000
2016-12-19387.00393.00383.00391.00765900298071500
2016-12-16381.00385.00380.00384.00442300169438100
2016-12-15380.00385.00378.00381.00387000147902600
2016-12-14373.00385.00370.00384.00680900259169100
2016-12-13369.00377.00369.00373.0020730077421300
2016-12-12370.00377.00368.00374.00549400204710500
2016-12-09353.00370.00353.00369.00585000212576900
2016-12-08358.00366.00350.00361.00611900220374200
2016-12-07360.00372.00359.00363.00652600238307100
2016-12-06348.00361.00348.00359.00770600274378400
2016-12-05339.00357.00339.00349.00574500202013900
2016-12-02344.00346.00338.00343.0026900092262500
2016-12-01341.00349.00339.00345.00388400133616100
2016-11-30338.00344.00337.00344.00453500154636600
2016-11-29335.00342.00334.00338.00394800133723900
2016-11-28326.00338.00325.00335.00635600212129600
2016-11-25324.00327.00322.00325.0017130055742700
2016-11-24323.00327.00321.00324.0015500050244700
2016-11-22323.00326.00321.00322.0012320039790800
2016-11-21322.00327.00322.00322.0013260042959000
2016-11-18325.00326.00320.00323.0013330043120800
2016-11-17326.00329.00320.00325.0026670086600200
2016-11-16324.00326.00323.00326.0017600057157000
2016-11-15326.00327.00322.00325.0013980045347700
2016-11-14325.00330.00319.00326.0021200068928200
2016-11-11322.00327.00322.00323.0016410053056600
2016-11-10322.00327.00318.00322.0025310081566600
2016-11-09326.00327.00303.00309.0025210079285000
2016-11-08330.00330.00323.00324.009980032488600
2016-11-07332.00335.00327.00330.0012540041347300
2016-11-04347.00347.00333.00334.0027530093337500
2016-11-02336.00349.00334.00348.00400700137235500
2016-11-01336.00339.00334.00337.009890033243800
2016-10-31332.00339.00330.00339.0016680056012000
2016-10-28331.00332.00328.00329.0012250040429200
2016-10-27333.00334.00331.00332.009100030247700
2016-10-26334.00335.00330.00334.008990029978900
2016-10-25330.00335.00330.00334.0016630055359300
2016-10-24332.00332.00328.00332.0011990039604100
2016-10-21331.00335.00330.00330.0013720045612700
2016-10-20329.00335.00329.00332.0018610061759300
2016-10-19336.00336.00323.00327.00304700100167000
2016-10-18341.00341.00333.00339.0027200091980400
2016-10-17335.00343.00335.00341.0020790070558200
2016-10-14331.00338.00331.00336.0017720059338800
2016-10-13344.00344.00324.00335.00361200120749000
2016-10-12334.00341.00333.00338.00320400108328100
2016-10-11330.00336.00330.00335.0026400087851000
2016-10-07327.00338.00327.00333.00809700268421300
2016-10-06314.00317.00311.00317.0015830049846000
2016-10-05311.00311.00308.00309.007280022541200
2016-10-04309.00311.00308.00310.008960027687800
2016-10-03309.00310.00306.00309.008750026961400
2016-09-30310.00310.00306.00309.007480023018100
2016-09-29307.00313.00305.00310.0012300038116300
2016-09-28310.00310.00305.00305.005880018027500
2016-09-27309.00310.00306.00310.007050021723400
2016-09-26309.00309.00305.00309.007250022303600
2016-09-23303.00308.00301.00307.0017120052298800
2016-09-21304.00306.00299.00300.0029390088447700
2016-09-20308.00309.00304.00307.007720023671100
2016-09-16303.00308.00303.00307.005490016794600
2016-09-15302.00304.00302.00302.006450019517800
2016-09-14303.00306.00301.00305.0011940036193700
2016-09-13307.00309.00305.00305.007760023782100
2016-09-12309.00312.00306.00307.0010040030947900
2016-09-09313.00314.00311.00311.0021680067676000
2016-09-08316.00317.00313.00317.0012560039633800
2016-09-07319.00320.00317.00319.007650024410800
2016-09-06316.00320.00316.00320.006240019828400
2016-09-05316.00319.00315.00317.005600017788500
2016-09-02320.00321.00315.00318.007610024244000
2016-09-01323.00324.00318.00320.0021010067411800
2016-08-31311.00330.00309.00330.0027750088592500
2016-08-30305.00309.00305.00306.006570020144500
2016-08-29306.00309.00304.00308.0010900033417200
2016-08-26310.00311.00307.00307.009560029544700
2016-08-25309.00311.00309.00310.005890018256700
2016-08-24312.00313.00309.00311.005730017800600
2016-08-23312.00315.00311.00311.005830018232400
2016-08-22303.00315.00302.00312.0013330041312100
2016-08-19308.00310.00302.00305.0015450047258800
2016-08-18311.00312.00308.00309.0010760033346800
2016-08-17308.00314.00306.00313.0021040065382700
2016-08-16314.00314.00308.00308.009580029687700
2016-08-15315.00316.00312.00314.006620020794400
2016-08-12311.00315.00310.00315.007290022790900
2016-08-10310.00313.00307.00311.0014210044033300
2016-08-09308.00312.00306.00308.0015020046376100
2016-08-08310.00311.00303.00307.0013550041569700
2016-08-05310.00313.00308.00308.009310028890400
2016-08-04319.00320.00308.00311.0020090062689300

   ※ 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