[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 
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
2016-05-18942.00955.00929.00939.001910017947400
2016-05-17955.00955.00934.00937.002690025328500
2016-05-16951.00970.00940.00951.003180030373800
2016-05-13971.00971.00952.00957.002480023793600
2016-05-12966.00973.00962.00973.001100010655400
2016-05-11978.00984.00965.00969.002100020458200
2016-05-10966.00979.00965.00974.003920038012300
2016-05-09960.00968.00954.00959.002110020238600
2016-05-06931.00950.00930.00946.002140020135600
2016-05-02913.00951.00913.00932.002600024172400
2016-04-28959.00971.00939.00947.006470061843600
2016-04-27940.00958.00934.00946.004200039763700
2016-04-26935.00946.00935.00942.002160020291300
2016-04-25940.00953.00937.00942.004020037937500
2016-04-22924.00937.00920.00937.003020028061300
2016-04-21906.00926.00906.00924.005100046975300
2016-04-20892.00911.00892.00905.003700033373700
2016-04-19890.00898.00885.00894.003020026878700
2016-04-18880.00888.00867.00878.002620022923000
2016-04-15891.00898.00888.00892.002110018823400
2016-04-14898.00899.00883.00898.003620032302400
2016-04-13893.00893.00881.00888.001650014646200
2016-04-12882.00896.00876.00883.003280029033600
2016-04-11880.00881.00865.00878.002190019130500
2016-04-08855.00886.00847.00879.003080026708800
2016-04-07873.00881.00866.00868.002550022288900
2016-04-06866.00877.00865.00875.001490012964700
2016-04-05898.00912.00871.00873.002560022614600
2016-04-04899.00915.00893.00908.004290038699300
2016-04-01926.00927.00905.00908.007760071041400
2016-03-31916.00922.00915.00916.002510023054400
2016-03-30921.00923.00913.00915.003600033014300
2016-03-29915.00937.00915.00927.002060019127700
2016-03-28907.00930.00907.00930.003440031763900
2016-03-25923.00925.00906.00907.002250020560600
2016-03-24916.00925.00909.00915.001220011181300
2016-03-23924.00924.00914.00922.0082007546300
2016-03-22899.00925.00899.00925.002970027214000
2016-03-18912.00914.00882.00891.005830051978300
2016-03-17930.00930.00916.00918.003580033149500
2016-03-16936.00945.00924.00935.002420022702800
2016-03-15935.00950.00932.00945.004160039176000
2016-03-14950.00959.00937.00945.006050057416500
2016-03-11942.00950.00927.00942.003180029998400
2016-03-10917.00949.00915.00947.004260039992700
2016-03-09915.00915.00903.00912.002850025940700
2016-03-08923.00929.00907.00915.003020027743800
2016-03-07927.00929.00919.00921.003590033193200
2016-03-04928.00933.00921.00927.002530023422300
2016-03-03928.00943.00923.00928.003560033197800
2016-03-02899.00925.00899.00922.004740043326300
2016-03-01866.00879.00866.00878.002070018088000
2016-02-29875.00894.00872.00872.004090036155000
2016-02-26879.00894.00860.00863.006770058938400
2016-02-25890.00894.00881.00887.003370029902200
2016-02-24872.00897.00862.00884.002220019577200
2016-02-23920.00921.00884.00884.002590023211400
2016-02-22885.00917.00884.00914.006190055794500
2016-02-19899.00899.00878.00889.003270028976800
2016-02-18875.00909.00875.00901.005960053441900
2016-02-17867.00885.00860.00865.004700040979600
2016-02-16861.00878.00851.00867.007860068078400
2016-02-15830.00872.00826.00866.004890041463600
2016-02-12790.00817.00771.00793.0011100088307900
2016-02-10875.00878.00824.00836.007840066169000
2016-02-09895.00904.00862.00876.008140071948000
2016-02-08904.00938.00901.00932.003400031424100
2016-02-05915.00924.00896.00922.004530041272500
2016-02-04944.00949.00925.00925.004280040068400
2016-02-03952.00963.00928.00946.006740063730700
2016-02-02985.00993.00978.00981.004490044252000
2016-02-01983.00997.00978.00989.009020089190600
2016-01-29965.00975.00942.00974.007890076192900
2016-01-28937.00982.00936.00961.008830084534800
2016-01-27920.00940.00908.00935.007430068618500
2016-01-26896.00916.00890.00906.005460049432000
2016-01-25917.00922.00893.00902.007140064803700
2016-01-22897.00909.00862.00907.00286500256137900
2016-01-21834.00859.00804.00807.0011300094099300
2016-01-20876.00876.00845.00849.009150078558900
2016-01-19870.00894.00861.00869.008160071572400
2016-01-18825.00870.00822.00865.00135500114738100
2016-01-15877.00877.00838.00845.00150300128890300
2016-01-14878.00878.00822.00847.00318000268462300
2016-01-13985.00987.00877.00893.00470500427030600
2016-01-121048.001049.001010.001015.00136600140661800
2016-01-081011.001041.001002.001023.009370095873600
2016-01-071005.001030.001005.001019.008000081507500
2016-01-061008.001030.001005.001018.0098800100529400
2016-01-05996.001016.00993.001007.003520035423100
2016-01-041002.001017.00990.00999.005380053892000
2015-12-301027.001029.001009.001013.003810038699600
2015-12-29982.001017.00981.001015.006360063909100
2015-12-28950.00978.00947.00977.005590053911800
2015-12-251000.001000.00952.00954.00113500110010100
2015-12-241010.001010.00983.00987.007510074566100
2015-12-221008.001009.00999.001002.005120051443000
2015-12-211004.001004.00990.001001.008800087587600
2015-12-181000.001026.00998.001005.008060081224700
2015-12-171001.001008.00998.001000.008270082871900
2015-12-161001.001009.00992.00995.005180051656400
2015-12-15994.001018.00986.00986.005910058834100
2015-12-14998.001002.00970.00999.009320092742500
2015-12-111020.001036.001017.001022.00116900119539800
2015-12-101037.001039.001018.001020.00100600103275400
2015-12-091065.001065.001040.001046.00108500113861300
2015-12-081094.001094.001071.001074.005230056476200
2015-12-071086.001093.001082.001086.005690061852300
2015-12-041086.001095.001075.001086.008330090438000
2015-12-031094.001103.001083.001098.00119400130471900

   ※ 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