[9889 東証1部] JBCCホールディングス 日足 時系列データ

[9889 東証1部] JBCCホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-22798.00798.00787.00787.003880030748500
2017-03-21804.00807.00802.00805.001900015293100
2017-03-17808.00808.00802.00805.0073005872700
2017-03-16807.00811.00803.00808.001760014194100
2017-03-15813.00815.00806.00808.001270010269800
2017-03-14814.00815.00809.00815.001550012599400
2017-03-13812.00823.00812.00819.0098008007400
2017-03-10824.00824.00809.00815.004380035863400
2017-03-09828.00828.00816.00821.002670021976000
2017-03-08803.00830.00802.00820.0010300084099100
2017-03-07805.00806.00802.00803.00102008193500
2017-03-06810.00813.00806.00806.001840014863400
2017-03-03814.00814.00806.00809.001490012073300
2017-03-02810.00814.00809.00814.001610013067100
2017-03-01805.00809.00802.00809.0078006293100
2017-02-28807.00808.00803.00805.001270010225900
2017-02-27806.00806.00800.00801.001650013226700
2017-02-24813.00814.00807.00809.003110025240000
2017-02-23805.00813.00801.00813.002090016874400
2017-02-22814.00815.00801.00806.002360019084800
2017-02-21804.00815.00803.00815.003140025396300
2017-02-20803.00807.00799.00806.0073005871900
2017-02-17801.00805.00798.00803.00112008979400
2017-02-16803.00803.00798.00801.001380011053000
2017-02-15805.00805.00800.00803.001390011153500
2017-02-14805.00809.00797.00798.001460011701700
2017-02-13810.00810.00802.00805.002840022868300
2017-02-10795.00807.00793.00802.003510028078400
2017-02-09789.00795.00785.00788.002080016413900
2017-02-08798.00798.00790.00795.002580020463700
2017-02-07807.00807.00790.00794.003060024358200
2017-02-06810.00811.00780.00807.004530036136700
2017-02-03808.00815.00806.00809.003510028437100
2017-02-02810.00818.00810.00812.002700021953700
2017-02-01811.00818.00799.00814.003130025373200
2017-01-31822.00827.00810.00811.006590053911600
2017-01-30800.00804.00795.00804.003700029605500
2017-01-27824.00826.00794.00811.004280035001200
2017-01-26817.00827.00814.00825.007270059639400
2017-01-25818.00818.00807.00816.004910040083600
2017-01-24805.00813.00800.00809.002570020706900
2017-01-23795.00808.00790.00804.002520020186700
2017-01-20781.00799.00778.00795.003360026543800
2017-01-19774.00785.00774.00778.001980015433400
2017-01-18780.00784.00766.00776.001900014709400
2017-01-17780.00782.00766.00780.003480026977000
2017-01-16798.00799.00781.00784.003160024905700
2017-01-13787.00805.00787.00798.002720021680900
2017-01-12810.00811.00790.00795.003930031426300
2017-01-11811.00819.00808.00812.005240042561300
2017-01-10804.00812.00802.00811.003690029798400
2017-01-06790.00800.00789.00799.005310042193900
2017-01-05774.00792.00770.00792.004130032405000
2017-01-04768.00773.00766.00773.004840037312000
2016-12-30753.00761.00748.00759.002110015936000
2016-12-29748.00752.00742.00752.002020015125800
2016-12-28745.00750.00743.00749.002090015623400
2016-12-27746.00748.00732.00746.003140023375000
2016-12-26752.00760.00747.00752.004650035160600
2016-12-22748.00756.00746.00754.003310024822100
2016-12-21754.00758.00754.00757.002610019734700
2016-12-20751.00754.00748.00754.001930014508600
2016-12-19744.00755.00742.00755.002350017615500
2016-12-16744.00750.00743.00744.001970014683700
2016-12-15754.00754.00744.00747.002200016463200
2016-12-14757.00760.00751.00754.003080023255200
2016-12-13747.00757.00747.00755.005560041826800
2016-12-12730.00741.00730.00741.003480025635600
2016-12-09725.00730.00713.00730.006110044272200
2016-12-08703.00715.00703.00713.003390024056000
2016-12-07692.00701.00692.00701.003630025325600
2016-12-06695.00695.00691.00692.001820012606700
2016-12-05692.00698.00687.00690.0092006357700
2016-12-02695.00695.00690.00692.0095006576600
2016-12-01693.00700.00689.00696.004140028756600
2016-11-30688.00690.00686.00689.00134009228200
2016-11-29681.00689.00681.00689.001790012266000
2016-11-28683.00684.00677.00684.001860012697100
2016-11-25688.00688.00679.00684.004550031156500
2016-11-24688.00689.00685.00689.002390016433700
2016-11-22689.00691.00686.00688.001580010880300
2016-11-21685.00690.00683.00689.00141009675900
2016-11-18679.00682.00675.00680.001680011403800
2016-11-17674.00678.00671.00676.00128008637800
2016-11-16675.00677.00673.00674.001910012883500
2016-11-15670.00677.00665.00674.00122008192700
2016-11-14673.00677.00670.00673.001530010308700
2016-11-11676.00676.00664.00673.001570010551500
2016-11-10670.00675.00665.00673.001990013362100
2016-11-09670.00670.00650.00650.002670017476600
2016-11-08673.00673.00664.00670.0076005090000
2016-11-07672.00672.00667.00669.0076005086400
2016-11-04674.00674.00662.00667.001810012070300
2016-11-02682.00682.00669.00674.001630010984800
2016-11-01680.00683.00675.00683.00118008027100
2016-10-31687.00691.00670.00680.003600024488400
2016-10-28682.00690.00677.00687.003710025366200
2016-10-27680.00681.00676.00677.0098006651600
2016-10-26676.00681.00675.00681.00140009508200
2016-10-25679.00679.00675.00677.002760018717700
2016-10-24670.00678.00670.00678.001820012280300
2016-10-21666.00671.00666.00670.002310015439700
2016-10-20666.00668.00664.00668.00119007931000
2016-10-19669.00669.00662.00666.0078005190700
2016-10-18667.00668.00656.00666.00120007958500
2016-10-17665.00668.00662.00667.0068004526700
2016-10-14656.00665.00656.00661.001870012314900
2016-10-13668.00668.00663.00666.002000013299700
2016-10-12663.00666.00661.00663.00128008497200
2016-10-11661.00670.00661.00669.00127008458300
2016-10-07661.00664.00661.00664.0035002320700
2016-10-06667.00673.00662.00664.00149009929600
2016-10-05666.00669.00664.00667.00112007470600
2016-10-04661.00667.00658.00661.001700011240300
2016-10-03665.00671.00662.00663.001740011602400
2016-09-30659.00663.00656.00659.001540010167900
2016-09-29666.00666.00659.00663.001580010462100
2016-09-28665.00665.00659.00662.002140014183600
2016-09-27669.00679.00656.00679.003990026634900
2016-09-26680.00682.00654.00669.003920026274000
2016-09-23680.00683.00671.00683.004490030504000
2016-09-21662.00671.00656.00670.003980026433700
2016-09-20661.00668.00661.00664.00145009634300
2016-09-16660.00666.00659.00660.001960012978300
2016-09-15660.00662.00659.00659.0065004288600
2016-09-14656.00661.00655.00659.0073004802900
2016-09-13661.00664.00657.00658.001550010211800
2016-09-12660.00662.00654.00658.002040013416400
2016-09-09659.00667.00659.00660.002230014723300
2016-09-08665.00669.00660.00666.0093006179900
2016-09-07657.00669.00657.00667.003560023480600
2016-09-06654.00669.00654.00665.003700024295800
2016-09-05656.00659.00654.00654.0090005902400
2016-09-02657.00660.00655.00655.0036002364600
2016-09-01657.00662.00657.00660.0045002969100
2016-08-31655.00659.00654.00659.0032002101000
2016-08-30652.00654.00651.00653.00102006653600
2016-08-29661.00661.00649.00659.0061004003000
2016-08-26655.00658.00651.00651.0055003593300
2016-08-25667.00667.00656.00659.002130014170900
2016-08-24649.00664.00649.00662.0088005778200
2016-08-23654.00663.00649.00649.001950012765500
2016-08-22644.00654.00644.00654.0066004294600
2016-08-19645.00649.00642.00643.0088005674500
2016-08-18651.00655.00644.00645.001640010625800
2016-08-17650.00661.00647.00654.001900012383600
2016-08-16662.00662.00652.00652.0094006170900
2016-08-15661.00664.00660.00662.0043002844600
2016-08-12663.00664.00660.00664.0035002320100
2016-08-10658.00662.00657.00659.0069004552400
2016-08-09655.00659.00655.00659.0059003878000
2016-08-08657.00657.00653.00655.00115007530000
2016-08-05655.00656.00649.00650.00152009908100
2016-08-04654.00656.00650.00655.00100006536200
2016-08-03657.00657.00647.00649.001750011397900
2016-08-02656.00659.00656.00657.0047003091000
2016-08-01658.00662.00656.00658.0088005796500
2016-07-29657.00666.00650.00662.002530016680700
2016-07-28668.00677.00663.00667.0064004269400
2016-07-27667.00681.00667.00677.00120008101400
2016-07-26672.00677.00669.00669.0078005241500
2016-07-25689.00689.00670.00676.005160035358000
2016-07-22674.00684.00669.00682.002070014034200
2016-07-21670.00678.00668.00677.001580010625200
2016-07-20670.00672.00666.00668.00111007418900
2016-07-19664.00670.00664.00670.0069004605600
2016-07-15665.00668.00661.00664.0086005711200
2016-07-14663.00668.00661.00664.00132008785200
2016-07-13672.00672.00660.00663.00108007206100
2016-07-12659.00671.00656.00665.00137009109700
2016-07-11645.00663.00645.00659.00128008380200
2016-07-08654.00655.00642.00642.0081005231900
2016-07-07651.00653.00649.00651.0090005858600
2016-07-06655.00656.00645.00651.00130008445200
2016-07-05662.00666.00660.00663.0078005167000
2016-07-04658.00668.00658.00662.0059003910400
2016-07-01661.00667.00660.00662.0058003844100
2016-06-30663.00665.00653.00660.0072004741800
2016-06-29648.00661.00648.00657.0096006299600
2016-06-28644.00655.00637.00648.001640010555500
2016-06-27631.00654.00631.00644.002410015459400
2016-06-24685.00685.00621.00634.004030026487200
2016-06-23657.00665.00657.00665.00104006880500
2016-06-22662.00663.00651.00657.00126008274600
2016-06-21651.00662.00650.00661.00108007107100
2016-06-20647.00659.00647.00654.0068004449200
2016-06-17648.00652.00644.00646.00132008544200
2016-06-16650.00654.00641.00642.001570010142900
2016-06-15656.00656.00650.00650.002170014153700
2016-06-14662.00666.00654.00656.001570010332600
2016-06-13676.00677.00663.00663.00122008152600
2016-06-10691.00691.00681.00686.004910033865200
2016-06-09672.00682.00672.00681.002330015807800
2016-06-08674.00675.00670.00672.0066004441200
2016-06-07669.00673.00669.00671.0032002145000
2016-06-06662.00669.00662.00669.00126008394900
2016-06-03667.00669.00661.00666.00145009637400
2016-06-02674.00677.00667.00667.002540017041000
2016-06-01679.00690.00679.00683.00105007183100
2016-05-31687.00690.00676.00683.0071004848800
2016-05-30680.00688.00675.00687.0053003620600
2016-05-27673.00683.00673.00681.00135009130500
2016-05-26688.00689.00678.00684.00120008226400
2016-05-25685.00688.00685.00688.002150014732800
2016-05-24682.00685.00680.00685.0079005397100
2016-05-23680.00684.00676.00682.001690011504500
2016-05-20661.00682.00661.00679.00114007656900
2016-05-19669.00674.00663.00670.00101006740900
2016-05-18665.00670.00661.00669.001530010186800
2016-05-17675.00675.00667.00672.00135009059400
2016-05-16670.00678.00670.00674.0076005128300
2016-05-13686.00686.00673.00673.00113007651700
2016-05-12680.00696.00679.00691.00136009397500
2016-05-11696.00696.00679.00688.00109007494500
2016-05-10677.00693.00672.00688.00133009089900
2016-05-09674.00680.00664.00678.00115007724600
2016-05-06667.00676.00667.00672.001790011989900
2016-05-02665.00673.00662.00667.002640017581700
2016-04-28682.00693.00672.00677.0087005925800
2016-04-27686.00694.00679.00683.00110007519800
2016-04-26693.00694.00681.00686.0078005352400
2016-04-25699.00699.00691.00697.002310016125900
2016-04-22689.00692.00682.00692.001470010128300
2016-04-21682.00691.00682.00691.001890013008500
2016-04-20680.00682.00660.00677.001760011875600
2016-04-19680.00684.00675.00680.0083005637900
2016-04-18670.00672.00659.00670.0079005281900
2016-04-15675.00683.00675.00680.0050003400900
2016-04-14671.00681.00670.00681.00144009735100
2016-04-13660.00669.00660.00668.0062004130100
2016-04-12660.00668.00657.00661.002050013538000
2016-04-11670.00674.00647.00659.00132008692800
2016-04-08648.00688.00641.00667.002120014061500
2016-04-07645.00659.00645.00649.00110007153300
2016-04-06645.00657.00643.00651.00125008121200
2016-04-05664.00672.00647.00647.002380015506400
2016-04-04650.00670.00650.00668.001950012886900
2016-04-01676.00676.00653.00653.002680017726400
2016-03-31683.00685.00677.00678.001730011770700
2016-03-30691.00691.00686.00686.0048003299800
2016-03-29687.00695.00687.00693.0095006569400
2016-03-28699.00710.00692.00703.001490010433100
2016-03-25705.00715.00690.00700.003430024080900
2016-03-24695.00700.00694.00697.00141009825000
2016-03-23700.00700.00690.00698.00111007736900
2016-03-22698.00702.00689.00702.00108007534100
2016-03-18690.00692.00683.00685.00121008307100
2016-03-17695.00702.00683.00689.00135009344000
2016-03-16695.00697.00684.00689.00132009107200
2016-03-15693.00704.00693.00700.0068004759700

   ※ 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