[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 
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
2016-03-14695.00701.00690.00693.0090006260500
2016-03-11671.00693.00671.00685.002400016263700
2016-03-10678.00682.00676.00679.0087005906900
2016-03-09668.00679.00668.00674.0076005112000
2016-03-08675.00681.00666.00672.00135009062300
2016-03-07679.00684.00670.00678.0093006291700
2016-03-04668.00679.00668.00678.0085005740300
2016-03-03668.00680.00668.00678.00100006760500
2016-03-02657.00680.00657.00671.00111007462600
2016-03-01656.00676.00653.00658.0080005282800
2016-02-29666.00669.00656.00656.001530010138300
2016-02-26664.00669.00658.00661.0062004112100
2016-02-25659.00668.00645.00662.004080026859600
2016-02-24627.00647.00627.00646.00147009448800
2016-02-23638.00648.00631.00631.00154009786700
2016-02-22623.00646.00622.00636.003370021262100
2016-02-19647.00654.00642.00642.00146009428500
2016-02-18664.00669.00656.00662.0087005763100
2016-02-17650.00661.00640.00649.00119007746900
2016-02-16633.00667.00633.00647.002190014289700
2016-02-15616.00644.00616.00639.002300014555500
2016-02-12623.00626.00606.00607.003100019048100
2016-02-10654.00656.00631.00640.003590023044400
2016-02-09665.00667.00650.00651.002650017355300
2016-02-08670.00689.00661.00684.00133009006800
2016-02-05680.00682.00667.00674.001570010589900
2016-02-04688.00688.00681.00682.00123008410600
2016-02-03686.00693.00686.00690.0073005029200
2016-02-02700.00702.00691.00696.00142009894900
2016-02-01695.00705.00695.00703.003150022059200
2016-01-29676.00690.00673.00686.004510030650600
2016-01-28688.00696.00680.00695.001680011567700
2016-01-27683.00689.00676.00686.00110007513100
2016-01-26663.00679.00663.00666.002260015130300
2016-01-25697.00697.00680.00683.004510031122800
2016-01-22673.00684.00665.00684.003310022326500
2016-01-21685.00690.00610.00643.007690051115700
2016-01-20699.00699.00686.00687.003280022703200
2016-01-19702.00710.00697.00699.002380016716400
2016-01-18700.00709.00698.00702.001880013201000
2016-01-15728.00728.00706.00710.00135009650600
2016-01-14714.00717.00708.00714.002970021148000
2016-01-13721.00736.00717.00729.002260016458400
2016-01-12726.00728.00707.00709.004410031588300
2016-01-08733.00743.00732.00735.001890013931500
2016-01-07740.00748.00735.00735.00131009672100
2016-01-06746.00748.00742.00743.00122009078300
2016-01-05751.00757.00745.00749.001800013508900
2016-01-04758.00774.00754.00755.001910014570500
2015-12-30762.00764.00759.00763.00117008916000
2015-12-29752.00760.00747.00752.001360010267800
2015-12-28735.00750.00733.00746.001560011539200
2015-12-25742.00744.00728.00730.006120045173100
2015-12-24743.00744.00734.00736.004260031465900
2015-12-22749.00756.00742.00742.005970044567700
2015-12-21756.00759.00746.00748.002970022321500
2015-12-18769.00769.00757.00758.001490011327600
2015-12-17765.00772.00761.00762.002360018063600
2015-12-16763.00769.00758.00763.001620012355500
2015-12-15765.00766.00755.00756.0091006929200
2015-12-14752.00770.00752.00767.002130016160400
2015-12-11764.00774.00764.00768.002750021072600
2015-12-10781.00781.00765.00765.004280033157400
2015-12-09781.00783.00776.00781.002260017624600
2015-12-08788.00790.00781.00781.002330018301400
2015-12-07790.00800.00784.00788.003020023852600
2015-12-04789.00790.00781.00781.002150016877000
2015-12-03788.00792.00786.00792.001440011374000
2015-12-02790.00792.00783.00788.002620020631800
2015-12-01790.00795.00789.00793.002310018296900
2015-11-30790.00804.00789.00793.002950023515300
2015-11-27791.00795.00790.00793.0079006253900
2015-11-26791.00792.00789.00791.001600012651200

   ※ 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