[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 
2017-04-28459.00460.00459.00460.00119005465600
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
2016-08-03315.00320.00313.00318.0027770087981800
2016-08-02319.00322.00316.00316.008720027734800
2016-08-01323.00323.00316.00320.0010430033286400
2016-07-29329.00330.00317.00323.0018680060188100
2016-07-28335.00338.00330.00330.0021560071939700
2016-07-27340.00346.00335.00342.00421200144164900
2016-07-26333.00338.00331.00335.0029100097615700
2016-07-25328.00336.00328.00336.00361000120032900
2016-07-22326.00329.00322.00322.0020760067434300
2016-07-21328.00339.00320.00326.00709600234101900
2016-07-20318.00326.00317.00323.0027610088760500
2016-07-19314.00321.00313.00319.0019330061340000
2016-07-15321.00322.00316.00316.00375500119886800
2016-07-14311.00322.00311.00318.0027370086622200
2016-07-13301.00313.00300.00309.00528100162310700
2016-07-12295.00300.00292.00297.0031200092365500
2016-07-11293.00295.00288.00288.0019540056686700
2016-07-08283.00291.00283.00287.0028780082765700
2016-07-07285.00288.00280.00284.00469400133372600
2016-07-06292.00294.00287.00289.00368200106216800
2016-07-05301.00302.00290.00292.00533100157371900
2016-07-04302.00303.00295.00302.00417700125191800
2016-07-01309.00309.00299.00300.00487300147828300
2016-06-30308.00308.00303.00303.00456200139085600
2016-06-29292.00303.00290.00303.00483400143947500
2016-06-28289.00291.00281.00288.00380500109564900
2016-06-27285.00297.00285.00289.0020510059829500
2016-06-24313.00313.00280.00287.00521100153162300
2016-06-23310.00312.00300.00307.00344900106067800
2016-06-22347.00348.00298.00310.001358600428779300
2016-06-21345.00349.00342.00348.0012070041812100
2016-06-20338.00343.00337.00343.009800033306500
2016-06-17330.00338.00329.00337.0021210070981300
2016-06-16340.00344.00326.00327.0026860089810800
2016-06-15319.00344.00319.00340.00352500117095400
2016-06-14334.00339.00323.00327.00343500112709900
2016-06-13352.00352.00330.00337.00302500102328200
2016-06-10352.00354.00343.00347.00319300111508600
2016-06-09352.00357.00352.00352.0013050046136700
2016-06-08352.00357.00351.00354.0016690059137400
2016-06-07356.00359.00352.00354.0013420047659600
2016-06-06359.00361.00354.00356.0014750052757000
2016-06-03362.00365.00352.00359.0017570063139100
2016-06-02365.00366.00359.00362.0021200076650800
2016-06-01361.00374.00361.00367.00378200139808500
2016-05-31361.00361.00352.00360.00329300117751400
2016-05-30358.00362.00357.00361.008700031239700
2016-05-27362.00363.00353.00359.0019780070686000
2016-05-26369.00369.00362.00363.008540031118200
2016-05-25370.00370.00365.00367.0012330045341700
2016-05-24375.00375.00363.00368.0015080055572700
2016-05-23370.00376.00369.00375.0023510087814300
2016-05-20369.00373.00367.00371.0015650057871300
2016-05-19375.00376.00369.00373.0012050044915100
2016-05-18373.00375.00367.00372.0021920081534800
2016-05-17370.00376.00369.00376.00306300114395500
2016-05-16372.00377.00371.00371.0024580091876100
2016-05-13367.00375.00367.00375.0016020059652100
2016-05-12368.00374.00365.00372.0025430094226000
2016-05-11380.00382.00368.00373.00568200212509700
2016-05-10376.00383.00376.00381.0023620089824400
2016-05-09380.00385.00380.00380.0022860087419400
2016-05-06382.00386.00375.00382.00357800135976700
2016-05-02369.00386.00365.00384.00979600370647500
2016-04-28385.00390.00370.00377.001044700398826800
2016-04-27364.00383.00362.00375.00687000256875500
2016-04-26380.00383.00361.00369.001924500721068100
2016-04-25342.00347.00338.00339.0014050048013200
2016-04-22351.00353.00345.00346.0021710075841600

   ※ 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