[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 
2017-08-18430.00430.00430.00430.00900387000
2017-08-17432.00434.00428.00434.0030001291400
2017-08-16430.00436.00430.00436.00600260400
2017-08-15435.00435.00430.00430.001700731500
2017-08-14428.00444.00428.00444.001000432400
2017-08-10433.00437.00432.00437.001000433400
2017-08-09431.00448.00430.00439.0038001671000
2017-08-08433.00433.00433.00433.0010043300
2017-08-07436.00436.00436.00436.0020087200
2017-08-04433.00440.00433.00440.0030001313000
2017-08-03433.00433.00433.00433.0010043300
2017-08-02431.00439.00431.00432.0046001987600
2017-08-01440.00440.00433.00433.00500217900
2017-07-31432.00440.00432.00439.0024001042400
2017-07-28441.00441.00435.00438.0049002156600
2017-07-2700
2017-07-26444.00449.00444.00449.00400178100
2017-07-25452.00452.00439.00452.0025001118400
2017-07-24450.00450.00450.00450.00300135000
2017-07-21452.00452.00447.00450.00900405500
2017-07-20454.00454.00447.00447.0023001031100
2017-07-19455.00455.00447.00447.0023001029700
2017-07-18454.00455.00454.00455.0046002091300
2017-07-14454.00454.00452.00452.00500226500
2017-07-13454.00454.00453.00454.002100952500
2017-07-12458.00458.00454.00454.002000912600
2017-07-11454.00455.00451.00452.0025001132500
2017-07-10452.00455.00452.00453.0056002541800
2017-07-07453.00453.00453.00453.00300135900
2017-07-06448.00450.00448.00448.001800807500
2017-07-05448.00450.00448.00449.0026001166300
2017-07-04450.00453.00450.00452.001400630700
2017-07-03450.00450.00446.00449.001400627900
2017-06-30447.00449.00445.00446.0024001072400
2017-06-29447.00447.00446.00447.00900401700
2017-06-28448.00450.00448.00448.001300583200
2017-06-27445.00447.00445.00446.001800802400
2017-06-26447.00448.00444.00444.001700756900
2017-06-23441.00445.00441.00445.001400622500
2017-06-22444.00445.00441.00441.0028001241300
2017-06-21446.00447.00445.00445.00800356300
2017-06-20450.00454.00445.00446.0036001616700
2017-06-19442.00458.00442.00452.0033001484800
2017-06-16447.00454.00439.00454.0039001733600
2017-06-15440.00450.00437.00450.0029001276300
2017-06-14465.00480.00447.00448.004330019984700
2017-06-13433.00442.00432.00442.0027001173700
2017-06-12433.00440.00433.00440.001900825800
2017-06-09438.00438.00438.00438.00400175200
2017-06-08441.00449.00438.00438.0032001419800
2017-06-07435.00438.00435.00436.00900392300
2017-06-06439.00440.00433.00440.001600698500
2017-06-05436.00441.00436.00440.002200966600
2017-06-02431.00432.00429.00431.001500645800
2017-06-01433.00434.00433.00434.00700303300
2017-05-31441.00441.00430.00433.0043001868000
2017-05-30442.00443.00434.00435.0033001448300
2017-05-29447.00468.00438.00438.0084003823300
2017-05-26435.00435.00435.00435.0010043500
2017-05-25440.00440.00435.00437.001000438600
2017-05-24442.00442.00432.00440.00900395600
2017-05-23433.00438.00431.00438.001300563800
2017-05-22440.00440.00438.00438.00500219800
2017-05-19428.00430.00428.00430.00500214200
2017-05-18434.00434.00428.00428.00300129600
2017-05-17428.00428.00428.00428.001000428000
2017-05-16437.00437.00430.00435.001300564200
2017-05-15437.00437.00437.00437.00300131100
2017-05-12444.00444.00437.00437.001500663900
2017-05-11442.00442.00436.00436.00800350900
2017-05-10448.00448.00435.00443.0036001588000
2017-05-09439.00439.00435.00438.00600261800
2017-05-08427.00435.00427.00432.001700734900
2017-05-02436.00441.00426.00426.0046002001100
2017-05-01438.00438.00424.00427.0027001172400
2017-04-28449.00449.00416.00416.00118005099800
2017-04-27431.00440.00431.00440.001600695000
2017-04-26445.00445.00428.00439.0034001500100
2017-04-25434.00436.00414.00421.0049002100300
2017-04-24452.00452.00433.00433.002100936700
2017-04-21432.00432.00426.00430.001600690000
2017-04-20425.00429.00425.00429.00500212900
2017-04-19430.00430.00425.00425.00600256500
2017-04-18426.00426.00425.00426.001200511100
2017-04-17426.00426.00426.00426.00900383400
2017-04-14420.00424.00420.00422.001600674600
2017-04-13422.00423.00420.00420.001900801400
2017-04-12429.00430.00426.00426.0038001630700
2017-04-11444.00444.00441.00441.00900399300
2017-04-10443.00443.00431.00438.0034001480800
2017-04-07424.00431.00424.00427.0049002091400
2017-04-06433.00435.00433.00435.001500650300
2017-04-05451.00457.00446.00457.0045002026300
2017-04-04460.00460.00451.00455.001800819900
2017-04-03472.00472.00464.00464.0022001032100
2017-03-31455.00469.00455.00464.0023001066200
2017-03-30453.00460.00453.00460.0020091300
2017-03-29453.00453.00450.00451.001300587500
2017-03-28462.00462.00450.00450.0026001188000
2017-03-27453.00453.00452.00452.00600271600
2017-03-24460.00460.00452.00452.001500685600
2017-03-23463.00463.00461.00461.001400647300
2017-03-22473.00473.00461.00461.0096004471200
2017-03-21472.00477.00472.00473.00400189900
2017-03-17478.00479.00472.00472.001500715000
2017-03-16476.00480.00473.00473.001100522900
2017-03-15474.00490.00463.00470.00183008717800
2017-03-14471.00511.00471.00486.003440016875500
2017-03-13471.00475.00470.00470.0028001323700
2017-03-10473.00475.00472.00472.0038001800400
2017-03-09475.00475.00473.00473.001800851600
2017-03-08475.00475.00472.00472.001100521000
2017-03-07472.00475.00471.00473.0041001938900
2017-03-06472.00474.00469.00473.0022001038700
2017-03-03470.00472.00469.00472.002000941400
2017-03-02472.00473.00470.00471.0024001131400
2017-03-01471.00472.00471.00471.00700329900
2017-02-28468.00472.00468.00471.0063002965200
2017-02-27468.00472.00468.00471.001100516200
2017-02-24468.00472.00467.00467.0047002205100
2017-02-23467.00473.00466.00473.0057002682200
2017-02-22467.00467.00467.00467.001600747200
2017-02-21466.00470.00465.00469.0045002100700
2017-02-20469.00469.00466.00469.0025001167700
2017-02-17474.00474.00468.00470.001400659500
2017-02-16476.00476.00468.00473.0045002124400
2017-02-15467.00467.00466.00467.0023001074000
2017-02-14476.00476.00468.00468.0030001419000
2017-02-13476.00476.00468.00472.0031001470200
2017-02-10470.00472.00464.00471.001400654900
2017-02-09469.00469.00466.00466.001800842800
2017-02-08467.00470.00466.00466.001200560100
2017-02-07469.00469.00466.00466.00700327200
2017-02-06474.00474.00462.00469.0060002798000
2017-02-03472.00480.00470.00475.0057002712800
2017-02-02468.00524.00468.00475.007940039142000
2017-02-01470.00473.00460.00464.0094004402300
2017-01-31471.00471.00465.00465.0064003004000
2017-01-30472.00472.00465.00465.0027001270500
2017-01-27466.00470.00459.00459.0054002498400
2017-01-26466.00469.00464.00466.0028001305100
2017-01-25473.00473.00465.00465.00700328000
2017-01-24475.00476.00465.00465.0051002396600
2017-01-23472.00472.00465.00465.001700797500
2017-01-20465.00468.00464.00464.0062002885400
2017-01-19473.00473.00471.00473.0052002454400
2017-01-18468.00472.00468.00471.001900890900
2017-01-17477.00477.00468.00468.0029001372200
2017-01-16477.00477.00467.00473.0022001036800
2017-01-13476.00478.00467.00477.0044002088600
2017-01-12469.00469.00468.00468.00300140600
2017-01-11469.00478.00469.00469.0063002971800
2017-01-10464.00470.00464.00465.0024001116300
2017-01-06468.00469.00461.00464.0039001817500
2017-01-05465.00479.00465.00469.0085004019100
2017-01-04459.00469.00459.00464.0055002554200
2016-12-30460.00466.00460.00466.0026001200200
2016-12-29461.00461.00461.00461.00700322700
2016-12-28460.00463.00460.00463.001000461200
2016-12-27461.00462.00460.00460.001200553500
2016-12-26461.00466.00459.00461.0072003324300
2016-12-22461.00466.00461.00464.0050002314600
2016-12-21466.00467.00461.00463.0075003480800
2016-12-20468.00468.00465.00468.002100979600
2016-12-19467.00467.00464.00465.0053002465300
2016-12-16470.00470.00465.00467.0036001685000
2016-12-15472.00476.00470.00474.0074003499700
2016-12-14487.00489.00474.00474.00114005464600
2016-12-13507.00507.00487.00487.0099004881700
2016-12-12466.00521.00464.00499.008510042323300
2016-12-09477.00485.00477.00480.0021001009000
2016-12-08478.00485.00478.00481.0026001247900
2016-12-07484.00485.00477.00478.0027001295200
2016-12-06474.00485.00474.00483.002000965200
2016-12-05472.00474.00472.00474.001500709600
2016-12-02476.00480.00474.00474.0028001331800
2016-12-01470.00476.00470.00476.00700330000
2016-11-30474.00474.00470.00471.0048002263500
2016-11-29471.00479.00467.00474.0050002360600
2016-11-28484.00485.00478.00479.002000965900
2016-11-25485.00486.00480.00483.0034001646900
2016-11-24470.00487.00469.00484.00143006834400
2016-11-22464.00469.00460.00469.001100511700
2016-11-21463.00464.00463.00464.002100974200
2016-11-18461.00462.00458.00458.0028001287600
2016-11-17457.00458.00457.00458.0022001006500
2016-11-16459.00460.00457.00459.0025001146700
2016-11-15457.00459.00456.00459.002100960300
2016-11-14456.00459.00455.00459.001500684300
2016-11-11461.00465.00451.00455.0051002326900
2016-11-10465.00473.00460.00460.002100976400
2016-11-09461.00463.00461.00461.00108004981600
2016-11-08459.00470.00459.00466.001600741300
2016-11-07467.00467.00459.00462.001700782900
2016-11-04465.00469.00465.00466.0037001727900
2016-11-02471.00478.00466.00466.0030001413400
2016-11-01475.00479.00471.00479.0031001471900
2016-10-31478.00486.00478.00478.0023001101000
2016-10-28481.00481.00479.00479.0031001488200
2016-10-27475.00482.00475.00482.0061002906700
2016-10-26483.00483.00483.00483.0010048300
2016-10-25487.00487.00477.00484.0099004767200
2016-10-24484.00489.00484.00486.001000485800
2016-10-21484.00489.00484.00489.001500728300
2016-10-20484.00491.00484.00487.0023001124300
2016-10-19484.00492.00482.00491.0066003204000
2016-10-18490.00496.00490.00496.0020098600
2016-10-17499.00501.00491.00498.0030001496700
2016-10-14487.00499.00485.00497.0048002365800
2016-10-13492.00498.00489.00493.0026001288300
2016-10-12497.00497.00488.00492.0032001581000
2016-10-11497.00497.00486.00493.0055002704300
2016-10-07496.00496.00490.00496.0045002224700
2016-10-06495.00495.00488.00495.0094004640600
2016-10-05485.00493.00485.00490.0028001366800
2016-10-04475.00486.00475.00484.0023001112900
2016-10-03473.00482.00473.00481.0026001246300
2016-09-30477.00486.00475.00475.001500717500
2016-09-29473.00488.00472.00475.0037001770600
2016-09-28470.00478.00470.00478.0030001427500
2016-09-27475.00500.00475.00478.0037001785500
2016-09-26504.00504.00480.00480.00134006622800
2016-09-23480.00484.00479.00484.0061002936400
2016-09-21477.00481.00474.00478.0034001623000
2016-09-20481.00481.00466.00470.0093004389200
2016-09-16482.00483.00472.00472.002300011020800
2016-09-15491.00491.00482.00490.00136006611300
2016-09-14504.00504.00491.00491.0088004356900
2016-09-13502.00506.00494.00499.002540012704600
2016-09-12515.00525.00505.00525.00100005129600
2016-09-09514.00520.00507.00509.0085004345300
2016-09-08504.00548.00504.00514.005040026403500
2016-09-07504.00504.00498.00498.0033001649600
2016-09-06495.00504.00491.00498.00107005303100
2016-09-05494.00511.00490.00493.00138006824400
2016-09-02487.00491.00485.00486.00104005070600
2016-09-01495.00495.00487.00495.00105005162600
2016-08-31506.00506.00493.00497.00102005066900
2016-08-30495.00500.00495.00496.0095004722700
2016-08-29503.00505.00487.00495.00156007734900
2016-08-26504.00508.00501.00502.00157007904300
2016-08-25512.00518.00502.00502.002550012946500
2016-08-24521.00547.00521.00523.002590013759700
2016-08-23555.00589.00519.00530.0014280080300800
2016-08-22493.00565.00493.00541.00239000129086400
2016-08-19498.00500.00479.00485.002740013249200
2016-08-18542.00542.00503.00503.00104005422700
2016-08-17505.00521.00494.00515.00192009723800
2016-08-16486.00503.00479.00503.00133006506200
2016-08-15498.00498.00486.00486.0041002012500

   ※ 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