[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 
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
2016-08-12510.00510.00483.00491.00130006386500
2016-08-10510.00510.00493.00505.0096004811300
2016-08-09484.00502.00471.00500.00199009716300
2016-08-08517.00517.00466.00484.004260020637900
2016-08-05520.00535.00501.00507.002250011647000
2016-08-04536.00540.00493.00514.003330016993100
2016-08-03526.00544.00505.00506.002980015643600
2016-08-02550.00594.00515.00516.0010700057728300
2016-08-01498.00608.00490.00580.00199300114944500
2016-07-29443.00529.00440.00515.0019470098158600
2016-07-28477.00483.00449.00449.004200019486900
2016-07-27501.00520.00480.00490.005070025024800
2016-07-26556.00560.00499.00505.0011540059933400
2016-07-25572.00672.00572.00572.00194300114687700
2016-07-22620.00730.00581.00722.00325500229137900
2016-07-21647.00695.00594.00630.0012640081462900
2016-07-20548.00657.00501.00657.00206300123929300
2016-07-19532.00558.00511.00558.0010860058461600
2016-07-15429.00490.00425.00478.006430029232700
2016-07-14416.00434.00416.00421.0075003191700
2016-07-13415.00421.00415.00416.001400585300
2016-07-12410.00420.00410.00414.0067002780900
2016-07-11405.00417.00401.00410.0028001142800
2016-07-08404.00411.00400.00405.0067002703800
2016-07-07409.00412.00404.00405.0062002522700
2016-07-06411.00412.00404.00406.0097003945100
2016-07-05424.00426.00417.00418.0094003960800
2016-07-04424.00444.00424.00428.00104004509200
2016-07-01425.00431.00417.00431.00100004262900
2016-06-30426.00440.00425.00425.00112004848200
2016-06-29413.00434.00413.00420.00101004233800
2016-06-28424.00438.00395.00409.00222009343900
2016-06-27395.00453.00387.00418.006540027784600
2016-06-24452.00454.00372.00379.004690019493700
2016-06-23478.00478.00437.00452.005150023076700
2016-06-22486.00504.00472.00478.002730013217300
2016-06-21515.00515.00491.00491.002360011801600
2016-06-20491.00527.00491.00506.005620028585000
2016-06-17527.00547.00495.00496.0010290053466200
2016-06-16539.00558.00492.00517.0013410070601800
2016-06-15717.00717.00547.00555.00638000413979800
2016-06-14617.00617.00617.00617.002120013080400
2016-06-13469.00517.00465.00517.0013720070302800
2016-06-10435.00445.00435.00437.0038001656600
2016-06-09436.00437.00436.00437.001500654100
2016-06-08437.00445.00437.00444.001100483400
2016-06-07440.00440.00440.00440.00500220000
2016-06-06438.00448.00438.00448.00800356600
2016-06-03456.00456.00448.00448.00700314400
2016-06-02445.00456.00444.00456.0058002584500
2016-06-01454.00483.00454.00459.0064003007400
2016-05-31457.00457.00440.00450.001500672700
2016-05-30440.00470.00439.00458.0035001576400
2016-05-27439.00449.00439.00442.00800354400
2016-05-26437.00439.00436.00438.001800787700
2016-05-25440.00441.00436.00436.001400614000
2016-05-24433.00457.00433.00441.0052002300500
2016-05-23434.00440.00434.00436.001600696100
2016-05-2000
2016-05-19436.00436.00434.00434.001100479400
2016-05-18438.00438.00434.00434.001000435700
2016-05-17437.00438.00437.00438.00600262700
2016-05-16436.00437.00436.00437.00600262100
2016-05-13445.00445.00441.00441.00400177400
2016-05-12443.00443.00436.00437.0023001006900
2016-05-11446.00454.00440.00443.001700757200
2016-05-10441.00451.00441.00446.002100933100
2016-05-09463.00463.00438.00441.0051002255200
2016-05-06441.00458.00441.00449.001300586300
2016-05-02452.00452.00450.00450.0020090200
2016-04-28467.00467.00456.00457.0036001663500
2016-04-27472.00476.00461.00467.001600749100
2016-04-26468.00477.00468.00477.002000942000
2016-04-25476.00485.00475.00483.0032001538800
2016-04-22459.00467.00455.00467.00700323400
2016-04-21460.00465.00460.00465.002100969400
2016-04-20455.00474.00454.00459.0032001483400
2016-04-19446.00504.00446.00451.002110010116200
2016-04-18452.00452.00443.00443.0026001157400
2016-04-15464.00464.00454.00460.00700323400
2016-04-14463.00463.00452.00452.0023001054500
2016-04-13463.00463.00450.00460.001300589900
2016-04-12448.00464.00448.00455.0029001315100
2016-04-11470.00470.00464.00464.00500233700
2016-04-08429.00466.00429.00462.001700762300
2016-04-07460.00460.00441.00443.00400178500
2016-04-06440.00446.00440.00446.001200532400
2016-04-05464.00464.00439.00448.0033001467600
2016-04-04449.00464.00449.00456.00100004533200
2016-04-01490.00497.00481.00481.001500731600
2016-03-31498.00498.00486.00489.001900928900
2016-03-30510.00510.00490.00498.001300643800
2016-03-29483.00510.00482.00510.002000974200
2016-03-28484.00488.00483.00483.001500726600
2016-03-25497.00497.00488.00495.001900933200
2016-03-24498.00498.00485.00495.0030001468600
2016-03-23487.00493.00487.00490.0045002200900
2016-03-22505.00505.00483.00505.001500737000
2016-03-18500.00500.00499.00499.00900449800
2016-03-17493.00493.00488.00492.001300640100
2016-03-16496.00504.00488.00493.0060002962300
2016-03-15507.00510.00500.00509.0036001815200
2016-03-14509.00513.00505.00513.0049002489700
2016-03-11509.00509.00500.00509.0024001207900
2016-03-10500.00509.00499.00509.0022001101700
2016-03-09489.00496.00489.00496.001000490600
2016-03-08490.00500.00490.00491.0034001683400
2016-03-07492.00506.00490.00491.0033001639700
2016-03-04481.00500.00476.00500.0089004305700
2016-03-03500.00501.00487.00487.0073003591800
2016-03-02520.00549.00500.00500.002420012548400
2016-03-01563.00563.00513.00517.005880031609200
2016-02-29483.00563.00483.00563.0014090077586600
2016-02-26481.00487.00481.00483.001600773700
2016-02-25485.00498.00470.00473.0049002362900
2016-02-24439.00488.00439.00486.00128005989100
2016-02-23429.00442.00418.00429.0033001425300
2016-02-22419.00435.00419.00423.002000853000
2016-02-19408.00419.00408.00418.00500208200
2016-02-18434.00450.00402.00416.00103004392300
2016-02-17425.00425.00391.00392.0038001503700
2016-02-16376.00410.00376.00410.0027001065600
2016-02-15365.00380.00365.00376.0045001665400
2016-02-12401.00401.00345.00357.0066002383800
2016-02-10419.00420.00401.00420.002200908500
2016-02-09419.00448.00419.00424.002100902500
2016-02-08470.00470.00445.00450.0055002495000
2016-02-05490.00490.00481.00481.0029001399800
2016-02-04490.00490.00480.00480.001900918200
2016-02-03480.00492.00480.00488.0030001449700
2016-02-02491.00492.00480.00480.0077003732100
2016-02-01462.00508.00454.00480.00126006088000
2016-01-29446.00453.00446.00446.001700764000
2016-01-28453.00453.00442.00446.001900854100
2016-01-27444.00450.00442.00445.001300579300
2016-01-26452.00452.00441.00441.001700756000
2016-01-25455.00459.00451.00451.002100953500
2016-01-22436.00448.00436.00448.0026001148100
2016-01-21436.00441.00432.00433.0025001092300
2016-01-20478.00478.00450.00450.002000932600
2016-01-19442.00496.00440.00486.0069003325400
2016-01-18429.00452.00428.00450.0065002829900
2016-01-15484.00484.00456.00477.0067003177700
2016-01-14491.00496.00481.00490.0098004773700
2016-01-13472.00552.00472.00519.004190022115300
2016-01-12501.00501.00471.00472.0045002171800
2016-01-08504.00506.00498.00505.0035001757800
2016-01-07519.00519.00505.00507.0060003064300
2016-01-06509.00520.00509.00519.0052002681700
2016-01-05504.00509.00503.00509.0044002235100
2016-01-04510.00516.00506.00507.0023001171000
2015-12-30509.00514.00505.00511.00121006162500
2015-12-29498.00508.00498.00504.0045002260600
2015-12-28493.00499.00490.00497.00137006774500
2015-12-25474.00497.00458.00485.003360016027200
2015-12-24545.00547.00510.00510.002340012434300
2015-12-22584.00594.00540.00556.00171009778000
2015-12-21595.00600.00577.00588.00129007595200
2015-12-18613.00613.00595.00597.0080004825500
2015-12-17613.00622.00595.00613.00157009533200
2015-12-16632.00641.00605.00609.002110013240600
2015-12-15616.00679.00604.00624.006020037751400
2015-12-14610.00624.00594.00599.003740022707500
2015-12-11597.00686.00597.00650.00226500148600600
2015-12-10595.00595.00586.00586.0023001358300
2015-12-09609.00616.00595.00595.00114006877700
2015-12-08593.00617.00593.00617.00128007731600
2015-12-07586.00594.00585.00594.0059003465000
2015-12-04586.00599.00585.00588.0028001652600
2015-12-03581.00595.00581.00593.0048002834600

   ※ 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