[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 
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
2016-04-213070.003095.003065.003080.00720022150000
2016-04-203105.003120.003055.003065.001170036065000
2016-04-193100.003140.003100.003120.00780024330500
2016-04-183090.003090.003025.003030.00850026025000
2016-04-153100.003120.003070.003100.00540016709500
2016-04-143125.003155.003100.003120.001270039684000
2016-04-133090.003130.003050.003115.00380011788000
2016-04-122990.003090.002990.003090.00420012719600
2016-04-113010.003025.003010.003015.0017005128000
2016-04-082985.003085.002985.003020.00940028524500
2016-04-073000.003030.002983.002985.001130034005100
2016-04-062997.003055.002976.003015.00370011145400
2016-04-053035.003035.002961.002997.001280038470200
2016-04-043050.003100.003050.003070.00680020934500
2016-04-013135.003140.003110.003110.0031009695500
2016-03-313110.003175.003110.003145.001000031450000
2016-03-303140.003165.003130.003130.00670021110000
2016-03-293155.003175.003125.003155.00890028086000
2016-03-283165.003210.003165.003200.001950062050500
2016-03-253205.003210.003180.003205.00560017917500
2016-03-243170.003200.003140.003170.001040032956000
2016-03-233165.003220.003165.003210.00630020129500
2016-03-223140.003175.003130.003135.001260039685000
2016-03-183150.003155.003100.003100.001050032737000
2016-03-173150.003180.003150.003165.00670021177000
2016-03-163155.003185.003150.003150.00560017735500
2016-03-153195.003205.003160.003170.001080034434500
2016-03-143200.003215.003150.003190.001740055593000
2016-03-113190.003220.003185.003200.001370043835500
2016-03-103205.003245.003195.003200.00480015395500
2016-03-093265.003270.003200.003205.002020065164500
2016-03-083265.003270.003235.003265.00400013021500
2016-03-073280.003300.003265.003300.00400013135000
2016-03-043280.003300.003260.003280.00810026619000
2016-03-033240.003280.003220.003255.00580018900500
2016-03-023220.003280.003210.003280.00630020461000
2016-03-013190.003215.003155.003215.001440046038500
2016-02-293170.003235.003170.003190.001210038736000
2016-02-263105.003175.003105.003165.00670021065500
2016-02-253125.003190.003100.003120.001920060044000
2016-02-243120.003195.003105.003125.002970092830000
2016-02-233160.003185.003080.003110.002030063312000
2016-02-223175.003185.003155.003155.001030032687500
2016-02-193230.003230.003140.003140.0039000125156000
2016-02-183195.003250.003185.003230.003010096977500
2016-02-173170.003225.003130.003155.00930029550500
2016-02-163065.003220.003060.003170.001250039223500
2016-02-153005.003155.002999.003080.0039300120549400
2016-02-122951.003000.002924.002994.002290068060400
2016-02-103200.003275.003070.003070.002380074213000
2016-02-093060.003085.003035.003080.00530016216500
2016-02-083080.003080.003050.003065.00650019929500
2016-02-053070.003135.003010.003135.001170035725000
2016-02-043135.003160.003105.003125.00620019369000
2016-02-033150.003175.003095.003175.00880027637000
2016-02-023150.003185.003125.003165.00750023651000
2016-02-013100.003145.003055.003140.001100034135000
2016-01-292984.003075.002967.003075.00590017821300
2016-01-282915.003155.002915.003020.001410042058100
2016-01-272810.002899.002803.002899.002210062342900
2016-01-262849.002849.002750.002808.00670018875700
2016-01-252815.002841.002788.002799.002350066031000
2016-01-222800.002844.002785.002806.001950054714400
2016-01-212811.002839.002752.002769.001740048519500
2016-01-202916.002939.002825.002825.00580016829200
2016-01-192948.002968.002915.002915.00940027622500
2016-01-182968.002968.002925.002950.001470043330200
2016-01-153110.003135.002965.002985.002610078559600
2016-01-143085.003090.003040.003050.00960029525000
2016-01-133075.003140.003030.003085.001010031130500
2016-01-123150.003210.003010.003025.001600049090000
2016-01-083125.003190.003090.003150.001900059592500
2016-01-073165.003220.003150.003210.001370043478500
2016-01-063230.003240.003190.003200.00770024707000
2016-01-053265.003265.003245.003255.00440014336000
2016-01-043290.003310.003235.003265.00700022881000
2015-12-303285.003295.003255.003290.00570018702500
2015-12-293215.003290.003195.003275.001160037762000
2015-12-283190.003210.003100.003210.001370043550500
2015-12-253190.003205.003160.003190.00610019412500
2015-12-243200.003200.003160.003160.00390012391500
2015-12-223155.003175.003150.003175.00580018306500
2015-12-213115.003175.003085.003155.001050032923500
2015-12-183065.003110.003060.003110.00750023155000
2015-12-173030.003055.003010.003050.002020061229000
2015-12-163025.003065.002988.003005.0040100120558300
2015-12-153030.003030.003010.003015.00580017530500
2015-12-143040.003050.003020.003035.001210036711500
2015-12-113055.003120.003050.003060.00940028777500
2015-12-103100.003120.003060.003065.001010031182000
2015-12-093130.003140.003105.003105.00770024046500
2015-12-083135.003150.003115.003140.00610019104500
2015-12-073160.003160.003110.003140.001190037263000
2015-12-043130.003155.003115.003135.00720022619500
2015-12-033155.003195.003150.003185.00770024391500

   ※ 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