[9436 JQスタンダード] 沖縄セルラー電話 日足 時系列データ

[9436 JQスタンダード] 沖縄セルラー電話 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283645.003660.003635.003635.00650023725500
2017-04-273620.003640.003610.003640.00360013040000
2017-04-263620.003655.003595.003615.001040037767500
2017-04-253555.003620.003530.003615.00700025004500
2017-04-243535.003560.003510.003555.00930032933000
2017-04-213455.003545.003455.003535.00450015811000
2017-04-203470.003485.003440.003450.00670023232000
2017-04-193475.003485.003440.003470.00450015551500
2017-04-183420.003460.003420.003460.001170040229500
2017-04-173425.003470.003415.003420.0020006886000
2017-04-143470.003485.003425.003425.00310010712000
2017-04-133480.003480.003455.003470.00350012146500
2017-04-123515.003515.003460.003480.00740025819000
2017-04-113520.003535.003515.003525.00560019742000
2017-04-103570.003570.003515.003515.00320011303000
2017-04-073525.003585.003510.003570.00470016602500
2017-04-063535.003545.003510.003545.00400014103000
2017-04-053505.003610.003505.003565.00760026961000
2017-04-043600.003610.003500.003505.001570055653500
2017-04-033605.003610.003590.003610.00390014042000
2017-03-313600.003620.003600.003605.00580020934500
2017-03-303640.003640.003545.003545.00880031548500
2017-03-293680.003680.003635.003640.001160042463000
2017-03-283755.003760.003745.003745.002650099437000
2017-03-273800.003830.003770.003770.002320088094500
2017-03-243800.003830.003800.003815.002060078565500
2017-03-233785.003820.003780.003810.00490018633000
2017-03-223735.003835.003735.003785.00790029902500
2017-03-213710.003760.003690.003735.00730027143000
2017-03-173745.003765.003735.003755.00520019483500
2017-03-163785.003785.003735.003755.00270010131000
2017-03-153800.003850.003785.003785.00350013333000
2017-03-143800.003820.003800.003800.0026009893000
2017-03-133825.003860.003810.003835.00480018394000
2017-03-103795.003895.003785.003820.001080041295500
2017-03-093735.003790.003735.003785.00560021023000
2017-03-083740.003740.003740.003740.0015005610000
2017-03-073735.003745.003730.003740.00480017940000
2017-03-063740.003740.003715.003735.002030075732000
2017-03-033705.003730.003705.003715.0017006321500
2017-03-023640.003705.003630.003700.00620022742000
2017-03-013620.003640.003600.003625.00410014822500
2017-02-283615.003670.003615.003630.00550020037000
2017-02-273670.003685.003665.003670.00470017254500
2017-02-243720.003725.003700.003715.00400014866000
2017-02-233700.003735.003690.003730.00340012607000
2017-02-223670.003685.003670.003675.009003310500
2017-02-213670.003690.003670.003670.0016005887000
2017-02-203700.003700.003660.003660.0024008835500
2017-02-173680.003745.003640.003700.001450053670500
2017-02-163650.003680.003650.003680.00430015773500
2017-02-153635.003665.003620.003640.00920033552500
2017-02-143620.003640.003620.003635.00440015963000
2017-02-133635.003670.003630.003650.00320011682000
2017-02-103660.003660.003620.003635.00390014174000
2017-02-093630.003640.003615.003615.00340012324500
2017-02-083625.003660.003625.003655.0026009462500
2017-02-073630.003650.003620.003650.00510018522500
2017-02-063615.003645.003615.003640.00330011997500
2017-02-033580.003645.003580.003615.00700025301500
2017-02-023595.003595.003565.003580.0024008586500
2017-02-013555.003595.003555.003580.00390013950000
2017-01-313560.003600.003555.003555.00740026427000
2017-01-303565.003605.003495.003600.00860030632000
2017-01-273530.003595.003530.003595.001140040501000
2017-01-263495.003540.003495.003525.00960033787500
2017-01-253415.003500.003415.003460.001740060605500
2017-01-243405.003450.003395.003415.001430048690000
2017-01-233400.003435.003390.003405.002000068166500
2017-01-203420.003440.003400.003410.001180040294000
2017-01-193420.003450.003410.003420.00670022912500
2017-01-183430.003440.003405.003415.00820028044000
2017-01-173470.003490.003455.003455.00600020806500
2017-01-163470.003495.003460.003490.00600020845000
2017-01-133465.003485.003460.003470.00330011443500
2017-01-123455.003490.003445.003485.00600020756000
2017-01-113455.003500.003445.003485.00730025320500
2017-01-103495.003525.003455.003470.00880030748500
2017-01-063470.003500.003445.003495.00630021858500
2017-01-053505.003510.003450.003460.001210042097000
2017-01-043510.003510.003490.003490.001060037076000
2016-12-303510.003515.003485.003485.00830029056500
2016-12-293575.003575.003530.003540.0018006382000
2016-12-283550.003575.003540.003575.00470016695500
2016-12-273540.003540.003510.003535.00680023957000
2016-12-263545.003555.003505.003540.00540019085500
2016-12-223540.003575.003490.003545.001080038090500
2016-12-213535.003555.003530.003535.00570020189000
2016-12-203575.003575.003520.003550.00600021301500
2016-12-193595.003600.003545.003555.001630058262500
2016-12-163690.003695.003645.003660.00620022726000
2016-12-153640.003695.003635.003660.00740027085500
2016-12-143620.003730.003580.003640.001600058250000
2016-12-133525.003620.003525.003580.00780028017500
2016-12-123525.003570.003505.003510.001280045304500
2016-12-093500.003555.003485.003525.001300045616500
2016-12-083485.003500.003480.003490.00690024110500
2016-12-073520.003520.003490.003495.0021007345500
2016-12-063535.003585.003500.003520.001160041039000
2016-12-053535.003595.003530.003535.00940033489500
2016-12-023530.003580.003530.003535.00970034350500
2016-12-013510.003595.003510.003530.001000035472500
2016-11-303510.003535.003485.003510.001070037480000
2016-11-293515.003540.003495.003510.001440050509000
2016-11-283515.003545.003500.003505.00520018267000
2016-11-253520.003545.003495.003510.00440015462500
2016-11-243510.003545.003500.003505.00490017230500
2016-11-223510.003565.003430.003495.001710059697000
2016-11-213485.003580.003485.003530.001310046309500
2016-11-183525.003545.003460.003475.0034300119576000
2016-11-173470.003565.003450.003520.00800028036500
2016-11-163395.003480.003395.003470.001780061294000
2016-11-153390.003415.003380.003395.00730024791500
2016-11-143360.003415.003360.003410.00520017674500
2016-11-113380.003380.003295.003360.001170039109500
2016-11-103360.003375.003355.003365.00570019162500
2016-11-093355.003370.003300.003350.00790026321000
2016-11-083325.003360.003325.003345.0025008361500
2016-11-073305.003355.003305.003320.00520017294000
2016-11-043325.003350.003310.003330.00740024676000
2016-11-023280.003330.003270.003330.001110036667500
2016-11-013285.003310.003275.003285.001200039397500
2016-10-313305.003315.003280.003280.001190039194000
2016-10-283345.003345.003275.003305.001440047817500
2016-10-273290.003290.003165.003245.00670021786500
2016-10-263175.003230.003175.003230.00800025596500
2016-10-253195.003195.003155.003170.00650020672500
2016-10-243165.003165.003150.003155.0028008839000
2016-10-213155.003160.003150.003160.0029009151000
2016-10-203145.003150.003145.003150.007002203000
2016-10-193140.003150.003110.003145.00810025428500
2016-10-183130.003140.003115.003140.00370011569500
2016-10-173120.003125.003070.003110.001010031297000
2016-10-143070.003125.003070.003125.0028008662000
2016-10-133060.003080.003060.003070.00580017786000
2016-10-123065.003080.003060.003070.00770023594000
2016-10-113060.003070.003055.003065.00610018682000
2016-10-073045.003075.003045.003060.00410012550500
2016-10-063080.003080.003040.003040.00600018323500
2016-10-053050.003075.003050.003060.00670020515000
2016-10-043055.003060.003045.003055.00790024115000
2016-10-033060.003070.003050.003050.00930028453000
2016-09-303070.003070.003050.003060.00630019304500
2016-09-293050.003070.003040.003065.00700021410500
2016-09-283040.003090.003030.003050.00800024436500
2016-09-273065.003100.003065.003080.00630019418000
2016-09-263045.003080.003045.003070.00550016872000
2016-09-233030.003055.003020.003040.001090033132500
2016-09-213025.003035.003020.003025.001560047161500
2016-09-203035.003050.003030.003030.00940028544000
2016-09-163060.003070.003035.003050.001160035406500
2016-09-153090.003100.003050.003075.001100033837000
2016-09-143110.003110.003095.003095.002500077731000
2016-09-133135.003135.003115.003120.0020006249000
2016-09-123110.003135.003110.003135.0019005933000
2016-09-093110.003120.003100.003110.0023007155000
2016-09-083115.003115.003110.003115.006001868000
2016-09-073110.003120.003100.003110.00910028303500
2016-09-063110.003115.003110.003110.00710022091000
2016-09-053110.003140.003110.003120.00470014663500
2016-09-023110.003150.003085.003100.00620019279000
2016-09-013100.003120.003100.003110.00410012747000
2016-08-313110.003120.003100.003120.00570017730000
2016-08-303070.003105.003070.003105.00650020107500
2016-08-293070.003095.003060.003090.0029008920500
2016-08-263060.003075.003055.003070.00340010421500
2016-08-253080.003105.003070.003075.00360011127000
2016-08-243050.003070.003040.003070.0030009178000
2016-08-233060.003080.003045.003065.0016004906500
2016-08-223040.003075.003040.003045.0018005497000
2016-08-193020.003050.003020.003035.00520015810000
2016-08-183075.003085.003010.003020.001270038598000
2016-08-173075.003100.003075.003080.0026008012000
2016-08-163105.003115.003090.003115.0020006205500
2016-08-153115.003120.003105.003120.0023007166500
2016-08-123075.003120.003075.003110.00330010234500
2016-08-103055.003090.003040.003075.00340010419000
2016-08-093015.003040.003015.003040.00500015114000
2016-08-083065.003075.003040.003045.00950029012000
2016-08-053080.003095.003065.003065.00360011076500
2016-08-043075.003125.003060.003080.00450013819000
2016-08-033080.003085.003070.003075.001030031701500
2016-08-023130.003130.003090.003090.002070064160000
2016-08-013180.003180.003125.003130.00730022959000
2016-07-293250.003250.003100.003175.00910028798000
2016-07-283140.003200.003130.003200.001590050535000
2016-07-273100.003135.003095.003100.00930028881500
2016-07-263130.003135.003100.003100.00740023024000
2016-07-253130.003130.003100.003110.00730022769000
2016-07-223070.003100.003065.003080.00940028996500
2016-07-213125.003130.003080.003130.00520016222000
2016-07-203090.003125.003070.003125.00570017609500
2016-07-193070.003100.003070.003070.0025007692000
2016-07-153070.003115.003070.003070.0013004020000
2016-07-143075.003095.003050.003070.001200036911000
2016-07-133095.003100.003075.003080.001540047475500
2016-07-123090.003095.003075.003095.00430013269000
2016-07-113030.003065.003020.003035.00700021251000
2016-07-083010.003030.003010.003025.001110033598000
2016-07-073060.003100.003020.003030.001890057872000
2016-07-063110.003125.003080.003090.00460014246500
2016-07-053090.003125.003090.003125.00370011485000
2016-07-043100.003115.003085.003090.0025007747500
2016-07-013050.003095.003035.003095.00610018711500
2016-06-303010.003030.002990.003030.001310039359400
2016-06-292982.003035.002973.002977.00940028092500
2016-06-282992.003010.002975.002982.00620018528700
2016-06-273000.003050.002961.003000.001620048578500
2016-06-243040.003070.002953.002960.00810024317500
2016-06-233045.003070.003015.003030.00550016726500
2016-06-223050.003060.003045.003045.00490014946500
2016-06-213070.003070.003040.003050.00500015262500
2016-06-203060.003095.003055.003070.00580017845000
2016-06-173050.003080.003030.003060.00440013429500
2016-06-163050.003080.003030.003050.00550016802500
2016-06-153050.003065.003050.003050.0014004282500
2016-06-143030.003060.003030.003050.00400012194000
2016-06-133065.003065.003030.003030.00350010674500
2016-06-103065.003080.003055.003065.00570017483000
2016-06-093055.003065.003045.003065.00400012227500
2016-06-083050.003055.003050.003055.00420012812500
2016-06-073010.003055.003010.003040.00470014307000
2016-06-063025.003030.003005.003010.0019005734500
2016-06-032999.003040.002999.003040.00660019895300
2016-06-023010.003010.003000.003010.0031009307000
2016-06-012990.003020.002990.002999.001110033309900
2016-05-312993.002999.002987.002999.00340010178200
2016-05-302969.002990.002962.002989.0020005952100
2016-05-272969.002969.002954.002969.0011003263200
2016-05-262974.002989.002962.002969.00480014271700
2016-05-253000.003000.002961.002973.00800023795900
2016-05-242970.002978.002953.002953.00340010075400
2016-05-232971.002977.002942.002961.00700020703600
2016-05-202958.002962.002951.002962.00450013309200
2016-05-193000.003000.002939.002946.002140063532900
2016-05-183005.003025.002995.002995.001090032744900
2016-05-173040.003055.003000.003015.001020030833500
2016-05-163030.003075.003025.003040.001220037166000
2016-05-133075.003075.003030.003060.0029008839500
2016-05-123010.003065.003010.003065.00350010672500
2016-05-113010.003025.003000.003005.00750022587500
2016-05-103005.003025.002997.002997.00850025528300
2016-05-093010.003020.002996.002996.001230036924300
2016-05-063010.003025.002993.003000.001570047179700
2016-05-023020.003115.003010.003010.001570047787500
2016-04-283080.003135.003060.003060.00600018574000
2016-04-273050.003085.003050.003060.00620018980500
2016-04-263040.003095.003040.003055.00890027268500
2016-04-253065.003150.003050.003075.00970029843000
2016-04-223055.003070.003025.003055.00860026146500

   ※ 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