[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 
2017-08-21950.00968.00950.00964.003290031677900
2017-08-18952.00956.00945.00950.002800026602900
2017-08-17935.00966.00934.00960.009430089560600
2017-08-16938.00944.00933.00934.005090047779900
2017-08-15897.00944.00897.00938.00150800140389100
2017-08-14866.00899.00866.00895.006160054274100
2017-08-10889.00900.00889.00896.001950017443000
2017-08-09900.00904.00890.00896.005310047452300
2017-08-08912.00914.00896.00903.002850025748200
2017-08-07910.00914.00905.00909.002460022361500
2017-08-04904.00912.00903.00908.002340021248600
2017-08-03912.00914.00900.00909.002880026192000
2017-08-02905.00918.00903.00912.002220020204000
2017-08-01932.00934.00896.00905.006020054843800
2017-07-31937.00940.00916.00928.0010580098547200
2017-07-28895.00910.00885.00907.00157300141312900
2017-07-27871.00877.00868.00869.002110018409200
2017-07-26878.00880.00872.00873.003400029726900
2017-07-25888.00888.00877.00881.007250064146700
2017-07-24877.00886.00868.00886.004550039942300
2017-07-21856.00877.00856.00872.004620039979300
2017-07-20844.00858.00843.00856.003160026990600
2017-07-19838.00845.00837.00842.001810015238800
2017-07-18831.00843.00831.00840.003190026720500
2017-07-14840.00842.00837.00838.001780014937600
2017-07-13839.00844.00838.00839.001330011175300
2017-07-12844.00844.00839.00840.001370011524200
2017-07-11839.00847.00839.00844.001970016620700
2017-07-10833.00842.00833.00839.001390011669000
2017-07-07833.00838.00832.00833.001690014105700
2017-07-06832.00839.00832.00835.001200010021500
2017-07-05831.00838.00830.00835.001880015677500
2017-07-04835.00836.00830.00831.002050017077300
2017-07-03835.00835.00827.00827.001880015620100
2017-06-30836.00837.00832.00833.001720014344100
2017-06-29841.00847.00839.00843.002670022488500
2017-06-28849.00854.00838.00839.003800032177700
2017-06-27852.00853.00850.00850.001560013280400
2017-06-26847.00852.00847.00851.001690014373900
2017-06-23846.00851.00844.00847.005050042804300
2017-06-22846.00848.00845.00846.002360019972300
2017-06-21844.00847.00843.00844.002320019597800
2017-06-20843.00847.00843.00845.003440029079700
2017-06-19841.00849.00841.00843.003710031347500
2017-06-16844.00849.00841.00845.001280010821900
2017-06-15843.00847.00840.00842.002090017637600
2017-06-14850.00850.00843.00843.001510012787800
2017-06-13841.00849.00841.00846.002150018182000
2017-06-12851.00851.00839.00842.002740023172800
2017-06-09838.00838.00831.00836.004390036757200
2017-06-08827.00836.00827.00833.003490029001500
2017-06-07835.00840.00830.00830.002790023258000
2017-06-06840.00841.00835.00836.002150018039200
2017-06-05839.00842.00837.00840.002240018818100
2017-06-02840.00842.00837.00838.002290019215300
2017-06-01837.00842.00837.00839.00119009992200
2017-05-31840.00843.00837.00837.002080017466700
2017-05-30843.00845.00838.00843.001860015664500
2017-05-29836.00843.00835.00841.001350011341300
2017-05-26848.00848.00840.00842.002240018907700
2017-05-25848.00850.00842.00843.004730040019600
2017-05-24845.00850.00843.00850.002890024453100
2017-05-23841.00845.00841.00843.002740023116100
2017-05-22846.00850.00842.00842.002030017167000
2017-05-19840.00854.00840.00849.002770023465100
2017-05-18823.00845.00823.00842.004380036497000
2017-05-17840.00846.00830.00838.003440028869500
2017-05-16855.00858.00849.00850.002190018665900
2017-05-15859.00859.00850.00857.002340020014300
2017-05-12850.00863.00850.00861.005130044037900
2017-05-11850.00855.00847.00853.003740031811600
2017-05-10846.00853.00843.00847.004660039512800
2017-05-09860.00870.00830.00847.006620056656000
2017-05-08830.00867.00828.00859.0010820091523000
2017-05-02817.00828.00815.00823.003660030038000
2017-05-01813.00815.00808.00813.001480012013300
2017-04-28814.00815.00810.00810.001770014383300
2017-04-27800.00820.00800.00817.004110033456200
2017-04-26803.00813.00800.00805.002230017975800
2017-04-25795.00803.00792.00796.004540036208200
2017-04-24782.00793.00779.00792.002490019556900
2017-04-21761.00772.00761.00770.002640020262200
2017-04-20757.00762.00753.00758.002000015158700
2017-04-19745.00761.00745.00753.001860014054600
2017-04-18751.00757.00746.00747.001720012892900
2017-04-17739.00750.00739.00744.001540011444400
2017-04-14749.00755.00741.00744.001650012331600
2017-04-13740.00756.00733.00755.002480018521700
2017-04-12757.00758.00747.00749.002320017419400
2017-04-11752.00761.00750.00759.002630019906500
2017-04-10750.00857.00745.00750.0012090095378800
2017-04-07743.00754.00742.00750.001560011672600
2017-04-06760.00760.00743.00743.002680020049100
2017-04-05766.00766.00756.00760.001720013083300
2017-04-04769.00778.00762.00766.003060023569400
2017-04-03773.00776.00764.00769.002430018719900
2017-03-31797.00798.00781.00781.001950015327800
2017-03-30796.00806.00795.00797.00102008134700
2017-03-29797.00801.00795.00800.001810014447200
2017-03-28797.00815.00796.00808.002460019839200
2017-03-27793.00798.00793.00795.001550012335400
2017-03-24794.00799.00788.00799.002340018593800
2017-03-23787.00793.00783.00792.001850014567100
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

   ※ 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