[9425 JQスタンダード] 日本テレホン 日足 時系列データ

[9425 JQスタンダード] 日本テレホン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1226200.0026760.0026000.0026000.0016420820
2013-07-1100
2013-07-1025110.0025300.0025110.0025200.0026653960
2013-07-0925530.0025530.0025530.0025530.00125530
2013-07-0825900.0026040.0025900.0026030.0010259870
2013-07-0525020.0025500.0025020.0025240.0012300940
2013-07-0425900.0025900.0025900.0025900.00377700
2013-07-0325900.0025900.0025900.0025900.00377700
2013-07-0225800.0025900.0025800.0025900.006155200
2013-07-0124510.0025000.0024000.0025000.0013317450
2013-06-2800
2013-06-2725200.0025200.0024000.0024500.0028675300
2013-06-2624880.0025200.0024200.0025200.0022541130
2013-06-2526800.0027000.0025000.0025000.0019489060
2013-06-2426000.0027000.0025990.0026300.008210290
2013-06-2125010.0026430.0025010.0026400.0015381190
2013-06-2026900.0026900.0026900.0026900.00126900
2013-06-1927500.0027500.0026200.0026400.00451204350
2013-06-1827550.0028000.0027010.0027560.0021577650
2013-06-1729000.0029900.0028000.0029000.00862483170
2013-06-1427700.0027700.0027000.0027000.009244400
2013-06-1327170.0027170.0026550.0026600.006160580
2013-06-1226000.0029000.0026000.0028900.0022598990
2013-06-1129450.0029450.0026570.0027300.001032845640
2013-06-1024610.0029500.0023550.0029500.00922446700
2013-06-0725600.0025600.0024100.0024500.00441089380
2013-06-0627500.0027500.0026000.0026000.0019509560
2013-06-0530000.0030000.0027500.0028500.0012344350
2013-06-0427500.0030000.0026600.0030000.0025707550
2013-06-0328600.0029500.0028000.0028000.00722039560
2013-05-3126000.0029000.0026000.0028500.001323695710
2013-05-3026300.0026300.0026200.0026200.007183900
2013-05-2925800.0029440.0025600.0026520.00972705020
2013-05-2825600.0025600.0025600.0025600.0010256000
2013-05-2725900.0025900.0025560.0025810.004102870
2013-05-2426120.0027400.0026120.0027400.0021566500
2013-05-2328560.0028600.0026400.0026400.0023626300
2013-05-2228400.0028990.0028400.0028490.0020572200
2013-05-2129010.0029200.0028400.0028400.00421208540
2013-05-2027800.0029200.0027800.0029000.0033951190
2013-05-1726200.0027690.0026200.0027650.00601584340
2013-05-1627700.0027700.0026200.0026200.00421129740
2013-05-1529540.0029550.0028010.0028200.00922618850
2013-05-1429480.0030600.0028110.0029010.00712071580
2013-05-1330000.0031200.0028810.0029850.00992890040
2013-05-1029690.0031000.0029680.0030000.00792412620
2013-05-0929800.0030400.0029540.0029660.00822466400
2013-05-0829320.0030750.0028930.0029300.00371089770
2013-05-0730100.0030400.0029000.0030000.00651925980
2013-05-0229410.0030300.0029050.0030100.00491444210
2013-05-0130000.0031850.0029620.0030050.002417302410
2013-04-3027620.0032600.0027620.0032600.001946115440
2013-04-2629380.0029380.0027500.0027600.0026738400
2013-04-2528500.0032800.0028000.0028700.001925717150
2013-04-2428500.0028500.0028000.0028500.0018510720
2013-04-2327330.0028000.0027310.0028000.0017471250
2013-04-2228000.0028000.0026760.0027310.00441193670
2013-04-1927520.0028250.0027520.0028250.0011309290
2013-04-1828000.0028400.0027520.0027520.00481331730
2013-04-1727310.0028500.0027310.0028500.0031867290
2013-04-1627500.0027500.0027310.0027310.0015410030
2013-04-1529000.0029000.0027500.0027500.00611747950
2013-04-1226810.0027990.0026800.0027990.0011298420
2013-04-1126700.0026900.0026260.0026870.00391041080
2013-04-1026790.0026790.0026200.0026210.0014370290
2013-04-0926990.0026990.0026110.0026110.0011293830
2013-04-0826400.0028900.0025900.0027000.00401091330
2013-04-0527000.0027000.0026380.0026450.0030796890
2013-04-0427030.0027030.0026290.0027000.0029768600
2013-04-0328000.0028200.0027010.0028200.006166710
2013-04-0224900.0030000.0024500.0028200.001333776640
2013-04-0128050.0029000.0024090.0025000.00762042180
2013-03-2927660.0029100.0027660.0028030.00551553710
2013-03-2827610.0028550.0027520.0027650.00391086110
2013-03-2727440.0028130.0027180.0028000.00421168560
2013-03-2627710.0027710.0027180.0027180.00581585000
2013-03-2529000.0029000.0026800.0028500.00501399090
2013-03-2230100.0030100.0028500.0029000.00611768550
2013-03-2128210.0030500.0028020.0030500.00912638460
2013-03-1929000.0030300.0028610.0029190.001544487330
2013-03-1833800.0036600.0027700.0028560.0067821206730
2013-03-1527000.0031050.0026100.0031050.0084524945900
2013-03-1426100.0026790.0025820.0026050.00571487650
2013-03-1327210.0027710.0026000.0026900.002065478840
2013-03-1232000.0034550.0025500.0028980.0081625338060
2013-03-1124050.0029540.0024050.0029540.001955540280
2013-03-0826200.0026500.0024530.0024540.00591521670
2013-03-0724500.0026000.0023650.0025800.00541329040
2013-03-0622990.0027740.0022990.0024500.001704323110
2013-03-0522820.0023400.0022320.0022990.00571289100
2013-03-0423300.0023300.0022810.0022900.006137530
2013-03-0123010.0023010.0023010.0023010.00123010
2013-02-2800
2013-02-2723000.0023500.0023000.0023500.00246500
2013-02-2623100.0023700.0022800.0023700.0010232500
2013-02-2523100.0023100.0023100.0023100.00246200
2013-02-2223000.0023100.0022810.0023100.0017390910
2013-02-2123680.0024000.0023680.0024000.0010237980
2013-02-2022510.0023380.0022500.0023380.0019432780
2013-02-1922310.0022740.0022310.0022740.00367790
2013-02-1822810.0022810.0022810.0022810.00368430
2013-02-1522580.0022580.0022100.0022100.0026578200
2013-02-1422560.0022560.0022560.0022560.00245120
2013-02-1323020.0023020.0022860.0022860.0016366950
2013-02-1223200.0023990.0022950.0023020.0031727430
2013-02-0823300.0023300.0022940.0023000.0021486490
2013-02-0723990.0023990.0023110.0023500.0031724450
2013-02-0622900.0024500.0022900.0024500.00641515820
2013-02-0523200.0023970.0023200.0023970.0016372740
2013-02-0423200.0024200.0023100.0024200.0012278810
2013-02-0123200.0023200.0023190.0023200.007162390
2013-01-3124500.0024500.0023200.0023200.006141300
2013-01-3025000.0025000.0024000.0024000.0037917030
2013-01-2922800.0025700.0022800.0024500.001102647680
2013-01-2822500.0022500.0022500.0022500.00122500
2013-01-2522410.0022450.0022410.0022440.005112160
2013-01-2422500.0022500.0022380.0022400.006134470
2013-01-2322400.0022500.0022400.0022500.00244900
2013-01-2222450.0022780.0022450.0022770.0011249120
2013-01-2122360.0022860.0022360.0022370.0016359870
2013-01-1822520.0022880.0022520.0022880.006136920
2013-01-1722700.0022700.0022500.0022500.0040902270
2013-01-1623000.0023000.0022650.0022650.008182250
2013-01-1522590.0023100.0022500.0023010.0024547120
2013-01-1122900.0022900.0022500.0022600.008180800
2013-01-1022350.0022410.0022350.0022400.0024537210
2013-01-0922850.0022850.0022320.0022320.0015337490
2013-01-0823200.0023200.0022340.0022340.0014314620
2013-01-0722300.0022310.0022300.0022310.0014312230
2013-01-0422500.0022500.0022020.0022020.007156120
2012-12-2822600.0022600.0022600.0022600.00367800
2012-12-2722600.0022610.0022600.0022600.006135620
2012-12-2622600.0023000.0022600.0022600.007159190
2012-12-2522650.0023000.0022450.0022450.0010226060
2012-12-2122550.0023500.0022550.0022650.0024555240
2012-12-2022420.0023000.0022420.0023000.001874195360
2012-12-1922700.0022700.0022400.0022400.008180110
2012-12-1822630.0022630.0022630.0022630.00122630
2012-12-1722870.0022870.0022620.0022620.0014317930
2012-12-1422940.0022940.0022870.0022870.0010228780
2012-12-1322800.0022800.0022800.0022800.0012273600
2012-12-1222900.0022910.0022900.0022910.00245810
2012-12-1122900.0022900.0022900.0022900.00122900
2012-12-1022750.0022750.0022750.0022750.00368250
2012-12-0723450.0023450.0023450.0023450.00123450
2012-12-0623100.0023100.0022950.0022950.005115200
2012-12-0523300.0023450.0023100.0023100.0039906300
2012-12-0423100.0024300.0022850.0024300.008185940
2012-12-0324530.0024530.0023210.0023210.0012292010
2012-11-3022700.0024200.0022700.0024190.0020475560
2012-11-2922600.0022600.0022600.0022600.007158200
2012-11-2822600.0023800.0022600.0022990.008187340
2012-11-2700
2012-11-2623200.0023200.0022600.0022600.007161410
2012-11-2223000.0023990.0023000.0023500.0011254850
2012-11-2122980.0022980.0022980.0022980.005114900
2012-11-2022510.0022510.0022510.0022510.00122510
2012-11-1900
2012-11-1622800.0022800.0022780.0022800.009205180
2012-11-1522500.0022500.0022010.0022010.0011243090
2012-11-1400
2012-11-1300
2012-11-1222800.0022800.0022400.0022400.00367600
2012-11-0922400.0022500.0022400.0022400.007157200
2012-11-0822900.0022900.0022500.0022500.005112900
2012-11-0722400.0022400.0022400.0022400.00122400
2012-11-0600
2012-11-0522520.0023010.0022520.0022600.006135870
2012-11-0223020.0023020.0023020.0023020.00123020
2012-11-0100
2012-10-3100
2012-10-3022600.0022600.0022600.0022600.00245200
2012-10-2900
2012-10-2623060.0023060.0023060.0023060.006138360
2012-10-2523200.0024200.0023200.0023970.0018429810
2012-10-2422700.0022720.0022700.0022720.00368130
2012-10-2322800.0022800.0022800.0022800.00245600
2012-10-2222640.0022640.0022640.0022640.00245280
2012-10-1923010.0023750.0023010.0023010.0013300080
2012-10-1822920.0022920.0022920.0022920.00245840
2012-10-1722800.0022800.0022800.0022800.00122800
2012-10-1623000.0023800.0023000.0023800.00246800
2012-10-1523380.0024000.0023380.0024000.0012283380
2012-10-1223380.0023380.0023380.0023380.005116900
2012-10-1122600.0022600.0022570.0022570.0024542310
2012-10-1022900.0022900.0022900.0022900.0010229000
2012-10-0923450.0023580.0023450.0023450.0028656780
2012-10-0522550.0022600.0022550.0022600.00245150
2012-10-0400
2012-10-0323530.0023530.0023530.0023530.00247060
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2622310.0023100.0022310.0023100.00490320
2012-09-2522910.0022910.0022910.0022910.00122910
2012-09-2422940.0023000.0022410.0022410.0014320540
2012-09-2122800.0022850.0022800.0022850.00368450
2012-09-2000
2012-09-1900
2012-09-1822750.0022750.0022640.0022640.00490790
2012-09-1422700.0023700.0022700.0022930.008186830
2012-09-1323700.0023700.0022800.0022800.0014323600
2012-09-1223800.0024270.0023800.0024200.0016381850
2012-09-1122390.0023000.0022390.0023000.0010225620
2012-09-1022020.0022890.0022020.0022890.0014311290
2012-09-0723280.0023280.0023280.0023280.005116400
2012-09-0622110.0022200.0022110.0022200.005110730
2012-09-0522000.0022000.0022000.0022000.0013286000
2012-09-0422730.0022750.0022730.0022750.006136400
2012-09-0322700.0022700.0022640.0022700.007158650
2012-08-3123460.0023460.0023450.0023460.005117290
2012-08-3023640.0023640.0023120.0023120.0015348880
2012-08-2923760.0023760.0023760.0023760.00123760
2012-08-2800
2012-08-2723250.0023250.0023250.0023250.00246500
2012-08-2423610.0023610.0023210.0023210.00246820
2012-08-2300
2012-08-2223100.0023600.0023100.0023200.007162700
2012-08-2123140.0023980.0023140.0023160.007163910
2012-08-2023130.0023130.0023130.0023130.00369390
2012-08-1723080.0023120.0023080.0023120.00246200
2012-08-1600
2012-08-1523100.0023130.0023100.0023130.005115560
2012-08-1423010.0023010.0023010.0023010.00123010
2012-08-1323260.0023260.0023260.0023260.00123260
2012-08-1023110.0023120.0023110.0023110.00369340
2012-08-0923110.0023110.0023000.0023000.0010230490
2012-08-0823640.0024550.0023300.0024550.0020470580
2012-08-0700
2012-08-0623000.0023000.0022850.0022860.00368710
2012-08-0323010.0023010.0023000.0023000.009207020
2012-08-0223000.0023010.0023000.0023010.009207050
2012-08-0123000.0023000.0023000.0023000.00246000
2012-07-3123050.0023400.0022600.0023200.0012276950
2012-07-3000
2012-07-2723140.0023140.0023100.0023100.005115550
2012-07-2623640.0023640.0023640.0023640.009212760
2012-07-2523800.0023800.0022300.0022300.0021480720
2012-07-2423580.0023580.0021500.0023100.00691592270
2012-07-2323650.0023950.0023620.0023620.007165820
2012-07-2023700.0024000.0023700.0023750.0023549320
2012-07-1923800.0024280.0023610.0023610.0026620570
2012-07-1823810.0023810.0023500.0023510.0031732040
2012-07-1725010.0025010.0023500.0023810.001734143160
2012-07-1326730.0026980.0025400.0025400.0029749970
2012-07-1225350.0029360.0025350.0026230.0036510148110
2012-07-1124600.0025100.0024300.0024360.0023562550
2012-07-1025900.0025950.0024500.0024800.001553922930
2012-07-0929000.0033500.0026200.0026200.00136842343990

   ※ 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