[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 
2017-10-233970.003970.003945.003955.00650025729000
2017-10-203920.003965.003915.003940.00840033099000
2017-10-193920.003940.003915.003925.00300011779000
2017-10-183930.003960.003915.003930.00290011406500
2017-10-173950.003985.003935.003945.001070042324500
2017-10-163915.003955.003915.003940.001210047675000
2017-10-133870.003940.003870.003925.00670026161000
2017-10-123885.003885.003865.003870.00290011236500
2017-10-113885.003885.003860.003885.0014005428000
2017-10-103915.003945.003860.003885.00500019503500
2017-10-063920.003940.003900.003910.001230048157500
2017-10-053960.003970.003930.003955.00350013832000
2017-10-043940.003940.003925.003930.0017006688500
2017-10-033930.003975.003910.003945.00340013405000
2017-10-023915.003945.003905.003910.00290011375000
2017-09-293905.003960.003905.003910.001270049926500
2017-09-283940.003975.003920.003975.0025009874500
2017-09-273860.003940.003860.003940.00540021044500
2017-09-263925.003985.003925.003965.00430017006500
2017-09-253900.003940.003900.003940.00360014121500
2017-09-223895.003935.003895.003895.00930036355500
2017-09-213890.003925.003890.003925.00710027773000
2017-09-203860.003900.003860.003890.00980038055000
2017-09-193885.003915.003885.003900.00320012476500
2017-09-153820.003910.003820.003840.00880033983000
2017-09-143855.003910.003825.003830.001210046843000
2017-09-133795.003880.003785.003880.00650024816500
2017-09-123765.003800.003745.003785.00790029852500
2017-09-113745.003800.003730.003735.001030038562000
2017-09-083760.003770.003730.003735.00920034483500
2017-09-073795.003800.003750.003765.00310011668500
2017-09-063750.003800.003750.003790.00540020364500
2017-09-053840.003860.003760.003770.001700065089000
2017-09-043885.003885.003845.003850.00590022777500
2017-09-013930.003930.003875.003890.001130044092500
2017-08-313900.003920.003890.003900.00620024172500
2017-08-303895.003900.003880.003900.0018007003000
2017-08-293880.003895.003860.003860.00310012023000
2017-08-283885.003885.003855.003875.00410015866500
2017-08-253900.003915.003865.003865.00350013618000
2017-08-243875.003875.003855.003875.00450017391500
2017-08-233880.003890.003850.003850.00370014338000
2017-08-223840.003880.003840.003880.0021008119500
2017-08-213830.003890.003830.003840.00440016931500
2017-08-183805.003845.003795.003830.0024009157500
2017-08-173840.003855.003820.003825.00270010376000
2017-08-163825.003855.003805.003850.00280010718000
2017-08-153805.003835.003805.003805.00420016014000
2017-08-143830.003875.003800.003805.00960036690000
2017-08-103880.003920.003860.003860.00920035804500
2017-08-093895.003900.003880.003900.00660025634500
2017-08-083870.003900.003870.003895.00390015171500
2017-08-073870.003885.003865.003885.00260010085000
2017-08-043875.003875.003850.003865.00360013907500
2017-08-033830.003875.003830.003855.001130043547500
2017-08-023870.003885.003820.003820.001070041298000
2017-08-013870.003890.003835.003835.001140044017500
2017-07-313895.003950.003875.003875.001620063227500
2017-07-283985.004095.003840.003865.0029300115350000
2017-07-273730.003800.003730.003775.00610022996500
2017-07-263735.003765.003725.003740.00750028087000
2017-07-253750.003765.003720.003735.001360050795000
2017-07-243795.003795.003715.003740.00940035193500
2017-07-213735.003775.003735.003775.009003382000
2017-07-203715.003760.003715.003735.00440016495500
2017-07-193705.003740.003705.003710.00750027869500
2017-07-183780.003785.003705.003705.002130079803000
2017-07-143790.003815.003775.003785.00620023539500
2017-07-133790.003820.003780.003790.00560021213000
2017-07-123755.003790.003755.003790.00460017356000
2017-07-113780.003785.003755.003770.00580021841000
2017-07-103800.003815.003770.003790.00380014448500
2017-07-073800.003825.003790.003815.00320012183500
2017-07-063830.003830.003815.003825.0014005354500
2017-07-053850.003850.003820.003825.00790030336000
2017-07-043800.003840.003800.003840.00740028220000
2017-07-033795.003805.003780.003800.00870033015500
2017-06-303780.003780.003750.003765.0022008277000
2017-06-293785.003800.003760.003780.00700026507500
2017-06-283795.003795.003775.003795.0011004164000
2017-06-273750.003795.003750.003780.00320012105000
2017-06-263710.003780.003710.003780.00530019868500
2017-06-233750.003780.003740.003750.00640024044500
2017-06-223735.003745.003715.003745.00530019806000
2017-06-213710.003745.003710.003720.0026009694000
2017-06-203730.003740.003695.003710.0049200182298000
2017-06-193730.003730.003695.003700.001030038189500
2017-06-163780.003790.003755.003775.00290010940500
2017-06-153775.003795.003770.003780.00310011730500
2017-06-143735.003775.003710.003755.0026009749500
2017-06-133770.003795.003675.003710.001040039112000
2017-06-123775.003795.003760.003790.00350013219500
2017-06-093760.003765.003740.003765.00350013136000
2017-06-083730.003750.003725.003750.00740027695000
2017-06-073705.003740.003690.003730.00420015572000
2017-06-063700.003715.003670.003710.00690025500500
2017-06-053645.003685.003645.003685.00710026056000
2017-06-023675.003680.003650.003670.00710026038500
2017-06-013635.003660.003635.003645.0023008394500
2017-05-313605.003650.003600.003645.00680024610500
2017-05-303585.003610.003585.003610.001000035922500
2017-05-293680.003690.003655.003655.0016005882000
2017-05-263700.003700.003670.003670.0025009206500
2017-05-253690.003690.003670.003680.00360013253500
2017-05-243650.003680.003650.003670.00470017225000
2017-05-233650.003670.003635.003635.00630023004500
2017-05-223650.003665.003625.003650.00540019679000
2017-05-193645.003650.003630.003635.00280010187500
2017-05-183660.003670.003600.003645.00410014940000
2017-05-173675.003685.003650.003665.00700025673000
2017-05-163665.003675.003660.003675.00280010265000
2017-05-153645.003680.003640.003665.00720026319500
2017-05-123650.003660.003640.003650.00640023327500
2017-05-113620.003645.003620.003640.00550019972000
2017-05-103620.003655.003620.003635.0025009066500
2017-05-093620.003665.003580.003650.001700061689000
2017-05-083615.003630.003610.003620.001570056835500
2017-05-023630.003650.003630.003640.00910033100000
2017-05-013640.003650.003620.003630.001790064939000
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

   ※ 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