[9717 東証1部] ジャステック 日足 時系列データ

[9717 東証1部] ジャステック (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-241231.001248.001231.001243.003940048870800
2017-05-231206.001237.001205.001225.003530043288500
2017-05-221200.001217.001194.001209.003540042680700
2017-05-191209.001216.001202.001207.002120025595800
2017-05-181204.001213.001195.001209.002560030858000
2017-05-171212.001228.001212.001220.002320028324700
2017-05-161233.001233.001210.001222.003230039372400
2017-05-151215.001218.001202.001204.003270039577500
2017-05-121224.001227.001211.001224.002130025991700
2017-05-111220.001230.001220.001224.002710033196000
2017-05-101215.001224.001215.001220.002680032718900
2017-05-091219.001229.001217.001221.004060049610500
2017-05-081220.001233.001213.001227.004010049058800
2017-05-021230.001232.001201.001207.004450054061200
2017-05-011230.001248.001225.001235.003960048985200
2017-04-281220.001235.001201.001233.004720057522100
2017-04-271228.001233.001218.001231.002820034563600
2017-04-261235.001240.001225.001228.003490043001100
2017-04-251230.001249.001208.001230.0086400106329000
2017-04-241178.001241.001177.001229.0082800101124900
2017-04-211187.001190.001175.001181.003740044233200
2017-04-201178.001198.001162.001194.004470052847200
2017-04-191155.001183.001152.001170.006790079488000
2017-04-181178.001182.001162.001166.003210037540200
2017-04-171177.001194.001173.001177.003850045494900
2017-04-141175.001177.001168.001169.002790032678500
2017-04-131154.001182.001154.001178.004740055437800
2017-04-121164.001182.001161.001174.004530053099300
2017-04-111194.001198.001184.001188.004680055710200
2017-04-101184.001230.001184.001201.006900083208600
2017-04-071172.001196.001168.001178.00103100121685700
2017-04-061200.001206.001171.001177.00146700173932200
2017-04-051181.001225.001181.001221.00307400370021800
2017-04-041150.001195.001134.001177.00595200695472100
2017-04-031050.001065.001050.001057.002350024889300
2017-03-311073.001073.001040.001040.002460026032200
2017-03-301069.001072.001062.001064.00990010564100
2017-03-291064.001071.001059.001069.001940020673800
2017-03-281039.001059.001039.001059.001910020127700
2017-03-271048.001052.001038.001039.001260013148300
2017-03-241044.001055.001041.001053.001160012183500
2017-03-231043.001050.001041.001041.001280013363000
2017-03-221050.001055.001047.001052.002280023999600
2017-03-211045.001052.001045.001050.0065006823700
2017-03-171048.001048.001042.001045.0072007523900
2017-03-161040.001056.001039.001053.001450015218100
2017-03-151062.001062.001047.001047.0085008968100
2017-03-141065.001065.001056.001062.001710018138800
2017-03-131050.001060.001050.001056.001680017730100
2017-03-101063.001063.001046.001052.002860030246500
2017-03-091045.001047.001042.001046.00990010343300
2017-03-081047.001047.001036.001042.001860019380600
2017-03-071047.001047.001038.001040.001420014804000
2017-03-061052.001052.001041.001043.001270013287200
2017-03-031055.001058.001042.001046.001640017219300
2017-03-021058.001058.001049.001052.001540016201900
2017-03-011050.001055.001042.001053.001050011005100
2017-02-281050.001060.001049.001050.001530016125800
2017-02-271053.001056.001044.001045.001740018219700
2017-02-241047.001061.001047.001053.001660017481700
2017-02-231057.001057.001037.001047.001390014559900
2017-02-221059.001059.001049.001050.0078008212100
2017-02-211039.001060.001039.001055.001540016210600
2017-02-201052.001070.001033.001035.006190064693600
2017-02-171069.001073.001064.001068.002090022350900
2017-02-161062.001067.001059.001063.001220012976600
2017-02-151062.001068.001060.001064.001410015004100
2017-02-141065.001065.001044.001053.001790018927300
2017-02-131057.001067.001057.001060.001560016547000
2017-02-101040.001056.001040.001053.002100022020700
2017-02-091032.001046.001029.001029.002410024957500
2017-02-081035.001043.001029.001035.002200022789700
2017-02-071044.001044.001035.001035.001760018287500
2017-02-061051.001061.001040.001046.001400014663600
2017-02-031046.001060.001046.001047.001300013657100
2017-02-021067.001067.001043.001043.002240023591600
2017-02-011060.001063.001042.001060.002530026660400
2017-01-311070.001078.001062.001064.003930041943300
2017-01-301094.001104.001076.001083.005090055493400
2017-01-271099.001100.001091.001096.004770052374700
2017-01-261090.001097.001081.001093.004610050337100
2017-01-251096.001097.001077.001085.004010043746900
2017-01-241099.001099.001088.001095.002060022533700
2017-01-231092.001098.001083.001094.003600039377100
2017-01-201087.001100.001075.001089.006130066733400
2017-01-191067.001088.001067.001087.005900063831300
2017-01-181061.001064.001055.001062.002870030403200
2017-01-171054.001065.001052.001063.004120043641000
2017-01-161053.001059.001050.001056.001990020988400
2017-01-131039.001052.001039.001050.002480025943200
2017-01-121054.001069.001040.001042.008710091691100
2017-01-111079.001085.001074.001083.004520048836200
2017-01-101069.001078.001069.001075.002750029552400
2017-01-061066.001073.001066.001071.002560027370400
2017-01-051068.001077.001065.001074.003280035224900
2017-01-041060.001073.001059.001067.002420025839000
2016-12-301048.001061.001042.001057.001750018462000
2016-12-291057.001063.001049.001057.001890019914600
2016-12-281066.001066.001057.001064.0082008710900
2016-12-271058.001068.001056.001057.002370025132400
2016-12-261040.001061.001040.001055.004250044618900
2016-12-221062.001067.001047.001062.002680028361400
2016-12-211069.001069.001062.001065.001390014811200
2016-12-201056.001068.001056.001068.001680017903700
2016-12-191060.001068.001056.001061.003490037017300
2016-12-161078.001080.001069.001071.002610028040700
2016-12-151070.001077.001061.001073.003740040084500
2016-12-141070.001079.001070.001076.005570059826700
2016-12-131068.001077.001056.001070.004840051720100
2016-12-121070.001070.001055.001066.003780040173000
2016-12-091070.001070.001059.001067.004710050140300
2016-12-081052.001070.001051.001070.006710071232000
2016-12-071040.001052.001037.001052.004150043368000
2016-12-061040.001044.001033.001038.002880029880800
2016-12-051043.001044.001032.001039.002650027496900
2016-12-021068.001068.001035.001039.005220054577700
2016-12-011032.001079.001031.001074.00200200212278400
2016-11-301015.001031.001004.001028.008360085056400
2016-11-291015.001016.001004.001014.00104800105929500
2016-11-281016.001016.00993.001010.00232300233323900
2016-11-251074.001077.001045.001046.00300900320280000
2016-11-241081.001083.001075.001076.00125100135046300
2016-11-221082.001086.001079.001083.005480059300800
2016-11-211083.001089.001077.001087.005750062364000
2016-11-181096.001096.001084.001088.004440048342500
2016-11-171087.001097.001083.001092.002960032275200
2016-11-161094.001099.001084.001095.005580060922800
2016-11-151093.001099.001088.001095.003970043400300
2016-11-141087.001105.001087.001094.003640039881800
2016-11-111099.001106.001085.001089.003060033437800
2016-11-101089.001098.001080.001092.003810041541200
2016-11-091090.001090.001028.001041.006070064130700
2016-11-081092.001098.001076.001077.003980043104000
2016-11-071093.001100.001085.001092.003100033911400
2016-11-041100.001103.001075.001093.005420059024000
2016-11-021105.001111.001104.001108.003990044216400
2016-11-011110.001113.001102.001113.002770030726700
2016-10-311114.001121.001101.001110.004310047836900
2016-10-281122.001123.001111.001122.004310048265000
2016-10-271101.001124.001101.001122.004040045100000
2016-10-261105.001105.001098.001103.002520027769600
2016-10-251101.001105.001098.001103.002140023591000
2016-10-241098.001103.001097.001101.001680018477500
2016-10-211105.001105.001094.001098.001650018132000
2016-10-201112.001112.001097.001105.002280025148100
2016-10-191112.001112.001102.001112.001270014081600
2016-10-181110.001111.001100.001110.001970021794400
2016-10-171117.001120.001110.001114.003000033495000
2016-10-141101.001116.001101.001116.002940032631000
2016-10-131086.001104.001086.001104.001850020338000
2016-10-121069.001096.001069.001086.002530027458800
2016-10-111104.001108.001080.001083.002860031249300
2016-10-071115.001115.001110.001113.001750019452000
2016-10-061124.001125.001114.001115.002910032594900
2016-10-051100.001122.001099.001117.006040067056500
2016-10-041093.001098.001090.001096.003850042153800
2016-10-031084.001096.001081.001090.002610028427800
2016-09-301083.001088.001067.001082.002050022170400
2016-09-291085.001088.001075.001086.001920020811700
2016-09-281059.001084.001040.001079.005070054243200
2016-09-271047.001058.001031.001058.002530026542300
2016-09-261045.001053.001042.001047.001680017616400
2016-09-231038.001045.001036.001045.001950020300300
2016-09-211023.001038.001018.001038.001370014147600
2016-09-201010.001027.001010.001023.001420014506700
2016-09-161003.001016.001003.001015.001840018612900
2016-09-151001.001003.00995.00999.0091009090600
2016-09-141001.001019.001001.001009.001290013043700
2016-09-131000.001005.00998.001001.0094009409300
2016-09-12994.001008.00993.001000.0085008483900
2016-09-091004.001028.00988.001003.003350033696100
2016-09-081007.001016.001004.001010.002260022827900
2016-09-071005.001011.001002.001007.002010020252600
2016-09-06994.001007.00992.001005.002300023021100
2016-09-05990.00999.00990.00996.001160011554900
2016-09-02991.00998.00987.00990.001140011297200
2016-09-01998.001007.00987.00991.001950019380700
2016-08-31992.00997.00978.00997.002110020894200
2016-08-30994.00994.00983.00990.0084008295800
2016-08-29988.001001.00984.00989.001370013550400
2016-08-261005.001005.00985.00985.001260012458900
2016-08-251009.001018.00996.001003.002000020093400
2016-08-24999.001009.00996.001002.0065006511500
2016-08-23989.001002.00988.00999.001220012141300
2016-08-22985.00998.00985.00986.001140011276600
2016-08-19985.00994.00982.00987.001670016467100
2016-08-18993.00995.00983.00987.001400013826100
2016-08-17997.001009.00991.00993.002010019987500
2016-08-161004.001018.00996.00997.002570025703800
2016-08-151017.001017.001000.001012.001990020098300
2016-08-121035.001039.001010.001017.002030020664400
2016-08-101021.001040.001020.001029.002270023319000
2016-08-091000.001017.001000.001015.001160011716200
2016-08-081011.001026.00999.001005.002140021550600
2016-08-051010.001013.00994.001001.001650016528300
2016-08-041005.001021.001005.001012.001470014863100
2016-08-031021.001028.00999.001008.002130021530400
2016-08-021038.001040.001026.001032.001030010637700
2016-08-011030.001059.001021.001041.004160043221600
2016-07-291037.001050.001032.001043.004080042546700
2016-07-281033.001046.001033.001038.001560016197300
2016-07-271037.001059.001035.001044.003360035072300
2016-07-261043.001048.001038.001039.001490015500300
2016-07-251053.001069.001043.001051.002400025365400
2016-07-221046.001054.001037.001049.002670027913100
2016-07-211070.001070.001037.001047.005540058028400
2016-07-201085.001085.001061.001067.002430025969000
2016-07-191069.001089.001065.001083.005020054120600
2016-07-151060.001062.001037.001062.005290055783400
2016-07-141048.001060.001045.001054.004520047602200
2016-07-131038.001048.001035.001045.005960062123700
2016-07-121007.001035.001006.001024.006310064494500
2016-07-11982.001001.00980.00999.006870068238600
2016-07-08975.00977.00955.00960.004160040165400
2016-07-07959.00979.00959.00975.002430023572700
2016-07-06964.00976.00960.00973.003010029117500
2016-07-05989.00989.00961.00978.003910038147000
2016-07-04975.00983.00973.00979.002630025710700
2016-07-01962.00981.00958.00977.005810056529900
2016-06-30954.00971.00947.00959.004270041054900
2016-06-29941.00959.00938.00954.002730025895500
2016-06-28906.00949.00906.00941.004690043690400
2016-06-27890.00923.00890.00921.003740034125900
2016-06-24944.00946.00885.00900.005550050312300
2016-06-23917.00929.00916.00929.001140010540400
2016-06-22920.00927.00913.00927.001830016853700
2016-06-21916.00929.00913.00929.0083007663900
2016-06-20912.00927.00909.00916.002150019707300
2016-06-17913.00917.00898.00905.002140019416900
2016-06-16925.00929.00895.00898.004140037587500
2016-06-15923.00930.00911.00920.003150029019900
2016-06-14931.00940.00900.00927.006810062530200
2016-06-13964.00964.00941.00943.002420022967400
2016-06-10966.00968.00956.00964.003100029878900
2016-06-09966.00969.00960.00965.001160011188600
2016-06-08969.00974.00961.00973.001380013361400
2016-06-07966.00970.00960.00969.001500014498500
2016-06-06953.00973.00953.00966.002330022433000
2016-06-03957.00973.00957.00971.001360013161800
2016-06-02963.00970.00956.00964.002090020148400
2016-06-01956.00980.00947.00971.004990048330400
2016-05-31953.00968.00946.00965.004290041166400
2016-05-30938.00955.00935.00953.002490023608500
2016-05-27921.00941.00921.00935.001950018176700
2016-05-26966.00966.00897.00916.005650052385000
2016-05-25970.00975.00947.00951.003190030579900
2016-05-24938.00968.00937.00966.002610024944300
2016-05-23944.00957.00931.00943.001410013311800
2016-05-20935.00954.00935.00952.001340012702500
2016-05-19939.00946.00933.00937.001740016323600

   ※ 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