[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 
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
2016-04-21345.00352.00343.00352.00419400146469500
2016-04-20338.00349.00338.00346.00299900103903600
2016-04-19334.00345.00330.00343.00346100116833100
2016-04-18327.00332.00327.00330.0016160053257600
2016-04-15329.00332.00328.00328.0017430057495200
2016-04-14328.00331.00325.00328.0015980052536600
2016-04-13330.00333.00327.00327.0018890062285600
2016-04-12318.00326.00318.00325.0019360062674400
2016-04-11319.00321.00313.00320.0014560046230200
2016-04-08310.00326.00310.00323.0030970099030400
2016-04-07309.00321.00308.00315.0018100057420400
2016-04-06307.00313.00305.00311.0012900039998700
2016-04-05322.00323.00311.00313.0020730065619900
2016-04-04328.00332.00323.00326.0019600064001500
2016-04-01325.00335.00321.00330.0022140072728700
2016-03-31333.00334.00325.00326.00412700135658200
2016-03-30330.00334.00327.00333.0023260076815200
2016-03-29325.00333.00325.00330.0013710045113800
2016-03-28322.00326.00321.00326.0013110042463200
2016-03-25331.00335.00323.00323.0013570044308000
2016-03-24333.00338.00330.00335.0014540048458100
2016-03-23332.00333.00324.00331.0017720058150000
2016-03-22327.00333.00324.00326.0015890052116800
2016-03-18325.00331.00324.00327.0030330099025300
2016-03-17333.00338.00327.00328.0014450047996600
2016-03-16334.00338.00330.00332.0023010076799400
2016-03-15345.00347.00337.00340.0022030075049500
2016-03-14350.00352.00343.00345.0024600085341100
2016-03-11331.00349.00331.00345.00354100121225400
2016-03-10328.00350.00328.00338.001000000341025700
2016-03-09316.00334.00316.00327.00350700114557900
2016-03-08321.00326.00313.00321.0014420045951700
2016-03-07320.00332.00316.00320.00575000185610400
2016-03-04295.00315.00293.00311.00708800217521400
2016-03-03291.00295.00290.00293.0016420047980900
2016-03-02280.00295.00277.00294.00451200130268800
2016-03-01279.00281.00272.00275.00403700111204100
2016-02-29293.00293.00275.00276.00401500113875600
2016-02-26294.00298.00288.00288.0018000052522500
2016-02-25290.00297.00288.00294.0024240071129100
2016-02-24287.00290.00285.00287.00376800108297900
2016-02-23287.00291.00285.00287.0022170063771400
2016-02-22285.00290.00284.00285.0020720059317200
2016-02-19290.00293.00282.00283.00398000113991400
2016-02-18298.00300.00292.00292.0020480060585700
2016-02-17295.00299.00287.00291.0027000079074300
2016-02-16282.00296.00282.00288.0026000075245700
2016-02-15280.00288.00280.00281.0027410077552700
2016-02-12293.00293.00273.00277.00654800184790300
2016-02-10308.00310.00295.00301.00453400135968200
2016-02-09317.00318.00306.00308.0028000086839000
2016-02-08323.00328.00317.00325.0023050074278800
2016-02-05328.00333.00321.00321.0022180072059100
2016-02-04343.00345.00331.00334.0021160071474100
2016-02-03345.00355.00344.00345.00452200157357500
2016-02-02345.00355.00345.00354.0017000059614300
2016-02-01355.00357.00345.00347.0024930087528300
2016-01-29339.00353.00334.00352.00428300147700800
2016-01-28333.00338.00330.00337.0013830046227200
2016-01-27335.00338.00329.00331.007820026054500
2016-01-26341.00341.00330.00330.009570031995800
2016-01-25334.00340.00332.00338.0015020050489900
2016-01-22330.00337.00323.00334.0019850065866000
2016-01-21317.00334.00316.00318.00437000142061900
2016-01-20329.00336.00317.00320.0027030087734700
2016-01-19330.00333.00320.00327.00502300163911900
2016-01-18330.00338.00326.00336.00301600100223000
2016-01-15344.00348.00339.00342.0016320056088400
2016-01-14342.00344.00331.00341.0027020091214000
2016-01-13335.00351.00335.00347.0027620095710200
2016-01-12329.00335.00320.00335.00600900197505300
2016-01-08322.00344.00320.00333.00353100115650400
2016-01-07337.00344.00330.00331.0021520072063100
2016-01-06340.00344.00336.00338.0016080054594000
2016-01-05342.00350.00340.00342.0014720050449900
2016-01-04350.00355.00340.00346.0015620054221600
2015-12-30354.00354.00348.00349.0013980048858700
2015-12-29345.00351.00343.00349.0022090076672700
2015-12-28339.00354.00339.00351.0015970055612600
2015-12-25347.00353.00336.00337.00339600116369100
2015-12-24359.00361.00345.00354.00438400154387500
2015-12-22359.00369.00359.00361.00404300146546200
2015-12-21367.00369.00356.00362.00422600152808700
2015-12-18369.00376.00365.00375.00501800186523600
2015-12-17370.00372.00364.00367.00373300137033900
2015-12-16370.00370.00361.00367.0014210052003000
2015-12-15367.00377.00362.00362.0024820091489000
2015-12-14363.00372.00358.00371.0024660090431600
2015-12-11374.00374.00365.00371.00337300124740200
2015-12-10380.00383.00372.00374.00295700111488300
2015-12-09377.00389.00374.00385.00480100183263500
2015-12-08390.00392.00373.00385.00740900285375600
2015-12-07379.00392.00379.00391.001002800389113100
2015-12-04375.00382.00372.00379.00507200191254600
2015-12-03363.00384.00361.00382.001220300459233600
2015-12-02359.00365.00359.00363.00352800127900300
2015-12-01354.00363.00349.00361.00510900181976700
2015-11-30367.00368.00353.00357.00534700192675100
2015-11-27343.00370.00343.00367.001980000716564500
2015-11-26352.00353.00338.00346.00806300279555600

   ※ 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