[2134 JQスタンダード] 燦キャピタルマネージメント 日足 時系列データ

[2134 JQスタンダード] 燦キャピタルマネージメント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2564.0066.0064.0065.001064006904900
2017-04-2469.0069.0064.0064.0051330033733000
2017-04-2168.0070.0067.0068.0015810010837000
2017-04-2070.0070.0067.0067.0029950020545000
2017-04-1971.0071.0068.0070.0028660019882300
2017-04-1864.0072.0064.0071.0074370051772200
2017-04-1762.0064.0061.0063.0027490017226800
2017-04-1461.0063.0060.0061.0030590018901900
2017-04-1359.0062.0058.0062.0037040022019300
2017-04-1265.0066.0057.0060.001953400117844800
2017-04-1168.0069.0065.0065.0047500031604500
2017-04-1069.0070.0068.0068.0015410010652600
2017-04-0770.0070.0068.0070.0038550026546100
2017-04-0671.0072.0068.0070.0053840037665500
2017-04-0571.0073.0071.0071.0023600016968800
2017-04-0473.0074.0071.0071.0029700021415000
2017-04-0372.0074.0072.0073.0019980014527500
2017-03-3173.0074.0072.0072.0042080030669800
2017-03-3073.0075.0073.0074.0018720013869900
2017-03-2974.0076.0073.0074.0051090037836400
2017-03-2873.0074.0072.0074.001193008722300
2017-03-2775.0075.0073.0073.0046520034296600
2017-03-2471.0076.0071.0075.0059060043315100
2017-03-2374.0074.0071.0071.0048940035406700
2017-03-2273.0075.0073.0073.0034520025384400
2017-03-2176.0076.0074.0074.0032740024507600
2017-03-1775.0079.0075.0076.0099920076825000
2017-03-1674.0076.0074.0075.0043070032393200
2017-03-1575.0076.0074.0074.0034830026157600
2017-03-1475.0076.0075.0075.0032830024733000
2017-03-1376.0076.0075.0075.0026300019938500
2017-03-1076.0077.0075.0075.0033800025584100
2017-03-0976.0077.0076.0076.0024030018362900
2017-03-0877.0078.0076.0076.0049380037912900
2017-03-0777.0079.0077.0077.0027120021076400
2017-03-0676.0078.0076.0078.0027580021196200
2017-03-0376.0077.0076.0076.0024530018764700
2017-03-0277.0077.0075.0076.0068970052587900
2017-03-0176.0078.0076.0077.0043470033384800
2017-02-2879.0079.0076.0076.00114560088709000
2017-02-2781.0082.0079.0080.0060520048557700
2017-02-2478.0082.0078.0080.001448500116034400
2017-02-2378.0079.0077.0077.0029100022620200
2017-02-2280.0080.0077.0078.0058120045590000
2017-02-2180.0081.0079.0079.0017880014278200
2017-02-2081.0081.0079.0079.0046460037219300
2017-02-1782.0082.0080.0080.00103460084488200
2017-02-1682.0083.0080.0081.0037890030895500
2017-02-1582.0085.0082.0083.001324100110744800
2017-02-1481.0082.0081.0082.0015360012480200
2017-02-1384.0084.0080.0080.0081050066295000
2017-02-1084.0085.0083.0084.0031610026527600
2017-02-0983.0084.0082.0083.0018030014983700
2017-02-0883.0085.0082.0084.0033010027450100
2017-02-0783.0084.0083.0083.0024580020463100
2017-02-0686.0086.0083.0084.0047250039887600
2017-02-0385.0087.0085.0085.0012660010825100
2017-02-0285.0088.0085.0085.0054130046558000
2017-02-0185.0087.0085.0085.0014300012214500
2017-01-3184.0087.0084.0086.0016760014306200
2017-01-3084.0087.0083.0085.0048450041145700
2017-01-2784.0085.0084.0084.0013070011000800
2017-01-2687.0087.0084.0085.0024580021009900
2017-01-2584.0086.0084.0086.0023310019807800
2017-01-2483.0084.0083.0083.0017870014949300
2017-01-2383.0085.0082.0084.0048600040396100
2017-01-2086.0086.0084.0085.0036690031125300
2017-01-1987.0088.0085.0086.0026230022589900
2017-01-1886.0087.0084.0086.0031650027042400
2017-01-1789.0089.0086.0086.0062160054235300
2017-01-1690.0091.0088.0090.0041840037365100
2017-01-1391.0091.0089.0091.0032410029221800
2017-01-1292.0092.0090.0090.0040150036608400
2017-01-1194.0094.0092.0093.0023170021603800
2017-01-1091.0094.0091.0093.0052400048201700
2017-01-0690.0092.0090.0092.0017350015775300
2017-01-0592.0092.0090.0091.0039440035833500
2017-01-0489.0092.0088.0091.0035000031839500
2016-12-3088.0089.0087.0089.0059130052192600
2016-12-2991.0093.0088.0090.0059440053249200
2016-12-2890.0098.0089.0090.001687900155657400
2016-12-2790.0090.0088.0089.0099450088670000
2016-12-2697.0097.0088.0090.001868200171951500
2016-12-22109.00111.0096.0097.005587600577067400
2016-12-21105.00105.0099.00101.001400300142024300
2016-12-20107.00109.00104.00105.001641200174414200
2016-12-19106.00112.00105.00110.003376700364920200
2016-12-16103.00106.00101.00104.001375000142092500
2016-12-15107.00108.00100.00104.001713100177849500
2016-12-14100.00107.0099.00105.003226400334082900
2016-12-13101.00102.0098.00100.001619000161639900
2016-12-12102.00102.0098.00102.0083710083950200
2016-12-09100.00103.0098.00102.0076780077030800
2016-12-08107.00107.0098.00101.001119500114524700
2016-12-0798.00107.0096.00107.001726100174512100
2016-12-06105.00106.0094.0097.001416600141398100
2016-12-05104.00107.00101.00104.001305400135639100
2016-12-02112.00112.00103.00106.003389100361021400
2016-12-01105.00115.00102.00113.007680500837496400
2016-11-3095.00111.0091.00100.007509100763061600
2016-11-2986.0092.0085.0092.002663100234937200
2016-11-2884.0086.0083.0084.00109430092241300
2016-11-2584.0085.0082.0083.001372000114606000
2016-11-2484.0085.0082.0084.0063220052661100
2016-11-2285.0085.0082.0083.0047640039724200
2016-11-2186.0087.0083.0083.001593100134949100
2016-11-1882.0091.0082.0090.001494200130660000
2016-11-1783.0085.0081.0084.0043240035860500
2016-11-1683.0084.0080.0082.0054150043980600
2016-11-1584.0086.0080.0083.0045740037789000
2016-11-1483.0086.0082.0084.0029840025109500
2016-11-1183.0084.0082.0084.001166009665900
2016-11-1082.0084.0079.0083.0034260027946600
2016-11-0981.0082.0075.0078.0069110053783800
2016-11-0884.0084.0080.0080.0036070029397200
2016-11-0790.0094.0082.0084.0061790053708600
2016-11-0490.0090.0087.0089.0014010012336000
2016-11-0291.0091.0088.0091.0030420027240400
2016-11-0193.0093.0090.0091.0024630022515200
2016-10-3196.0096.0090.0092.0071080066029500
2016-10-28102.00102.0097.0098.0032850032626600
2016-10-27103.00105.0098.0098.0041300041419700
2016-10-2699.00104.0095.00100.0039170038671900
2016-10-2592.0096.0091.0094.0042630039483600
2016-10-24101.00101.0096.0096.0030090029586700
2016-10-21109.00109.00100.00101.0061940064137600
2016-10-20109.00111.00108.00108.0012950014095500
2016-10-19111.00112.00108.00109.0027930030692100
2016-10-18112.00113.00110.00111.00807008987100
2016-10-17113.00113.00111.00112.0011630012963500
2016-10-14113.00114.00112.00113.0010440011813900
2016-10-13111.00113.00110.00113.0021790024365700
2016-10-12119.00119.00110.00112.0083460096490600
2016-10-11113.00114.00113.00114.0015680017837200
2016-10-07114.00114.00112.00113.00744008436900
2016-10-06114.00124.00111.00113.0049910057799200
2016-10-05114.00115.00113.00114.00678007732300
2016-10-04115.00115.00112.00114.0017760020159100
2016-10-03117.00118.00114.00116.0023160026844500
2016-09-30119.00119.00115.00117.0025950030295700
2016-09-29115.00120.00113.00118.0051870060964900
2016-09-28115.00115.00111.00113.0040620045851700
2016-09-27112.00115.00112.00114.0039080044456200
2016-09-26113.00114.00110.00111.0031460035067200
2016-09-23120.00120.00112.00113.00902700102231700
2016-09-21133.00138.00117.00118.00846800105687600
2016-09-20136.00137.00129.00129.0033860044892500
2016-09-16132.00137.00132.00137.0032130043483000
2016-09-15131.00132.00128.00132.0022140028783400
2016-09-14134.00137.00130.00130.0024680032757300
2016-09-13129.00136.00129.00135.0024330032357200
2016-09-12125.00128.00124.00128.0010020012646300
2016-09-09121.00128.00120.00125.0023040028820700
2016-09-08123.00123.00120.00120.0019430023445400
2016-09-07124.00124.00120.00123.0010090012302800
2016-09-06117.00125.00117.00123.0022620027414500
2016-09-05116.00118.00115.00116.00422004898600
2016-09-02117.00117.00115.00115.0017360020080500
2016-09-01113.00117.00113.00116.00664007636600
2016-08-31113.00114.00113.00114.00670007595500
2016-08-30114.00115.00113.00113.009960011309700
2016-08-29112.00115.00110.00114.0015180017039100
2016-08-26111.00111.00109.00109.0012160013407100
2016-08-25112.00113.00111.00112.009640010726500
2016-08-24111.00113.00110.00113.0010980012208200
2016-08-23114.00116.00110.00111.0036350040729300
2016-08-22117.00118.00114.00116.0018290021263100
2016-08-19113.00134.00113.00119.001267900155786800
2016-08-18110.00114.00110.00112.009360010502300
2016-08-17111.00113.00110.00111.00420004692200
2016-08-16114.00116.00110.00111.00558006258500
2016-08-15109.00116.00108.00115.0026260029445600
2016-08-12109.00115.00107.00114.0014870016525400
2016-08-10111.00112.00108.00108.0020720022759300
2016-08-09115.00116.00108.00111.0033630037537900
2016-08-08127.00132.00114.00116.0073060088348800
2016-08-05141.00165.00121.00130.0076363001100135000
2016-08-04112.00125.00112.00121.0018120021656100
2016-08-03113.00113.00110.00111.00189002113500
2016-08-02112.00114.00109.00112.00331003661400
2016-08-01115.00115.00111.00113.00206002338600
2016-07-29115.00118.00114.00116.00379004384300
2016-07-28118.00120.00115.00117.00771009066300
2016-07-27109.00128.00107.00118.0027280031835300
2016-07-26110.00111.00107.00107.00664007232600
2016-07-25114.00114.00106.00110.0014180015530300
2016-07-22120.00120.00114.00114.00731008568800
2016-07-21121.00122.00120.00121.00237002875300
2016-07-20127.00127.00120.00122.00608007465800
2016-07-19127.00127.00125.00125.00265003329600
2016-07-15128.00129.00116.00125.0015620019042000
2016-07-14127.00130.00127.00128.00272003487800
2016-07-13131.00132.00128.00130.00153002002100
2016-07-12129.00132.00129.00131.00209002740500
2016-07-11130.00132.00127.00129.00436005614800
2016-07-08135.00135.00127.00129.00628008121700
2016-07-07133.00137.00126.00137.008920011608200
2016-07-06139.00139.00132.00133.00734009824200
2016-07-05143.00144.00136.00137.008870012302400
2016-07-04143.00146.00139.00144.0025160035833100
2016-07-01132.00138.00132.00137.0011020014958100
2016-06-30130.00133.00130.00132.008140010675300
2016-06-29123.00128.00123.00128.0013920017399500
2016-06-28119.00126.00119.00126.00586007165100
2016-06-27118.00128.00112.00123.0019300023193000
2016-06-24130.00133.00103.00122.0042520050403300
2016-06-23129.00132.00127.00132.00475006125800
2016-06-22131.00131.00128.00129.007870010164000
2016-06-21131.00134.00129.00130.0011120014542400
2016-06-20124.00133.00124.00131.0015900020601600
2016-06-17120.00128.00120.00124.0021940027346500
2016-06-16125.00125.00118.00118.0020540024838700
2016-06-15125.00135.00125.00127.0016150020940300
2016-06-14133.00133.00122.00123.0060330077490500
2016-06-13135.00136.00132.00134.0048250064592700
2016-06-10140.00140.00135.00136.0015180020770300
2016-06-09141.00141.00138.00140.0018220025450800
2016-06-08130.00141.00129.00137.0058200078961600
2016-06-07129.00130.00127.00130.009650012374200
2016-06-06133.00133.00127.00128.0025350032756900
2016-06-03135.00137.00131.00134.0047340062892300
2016-06-02144.00145.00124.00131.001015100136695900
2016-06-01145.00146.00142.00143.0054500078521500
2016-05-31139.00145.00139.00142.0030920044081200
2016-05-30142.00146.00137.00141.0059090083705100
2016-05-27138.00142.00137.00138.0035230049067500
2016-05-26135.00144.00133.00139.0050120069147400
2016-05-25139.00141.00132.00137.00955300130432000
2016-05-24128.00148.00128.00144.002959500411111600
2016-05-23123.00130.00119.00128.001380300171168500
2016-05-20118.00127.00115.00118.002338800279766000
2016-05-19110.00117.00110.00113.0078840089355900
2016-05-18117.00120.00110.00111.0063350071964400
2016-05-17120.00121.00110.00116.0063570073647100
2016-05-16138.00147.00122.00123.001568600206060000
2016-05-13103.00131.00103.00124.002571000313588700
2016-05-12111.00117.00105.00105.0051020056538400
2016-05-11114.00119.00109.00113.0038430043468700
2016-05-10110.00123.00109.00117.0076780088980600
2016-05-09104.00125.00100.00112.001555700176038200
2016-05-0699.00107.0098.00104.0072600074703000
2016-05-0295.0099.0095.0099.0031660030723800
2016-04-2896.0098.0094.0095.0026350025292100
2016-04-2793.0096.0093.0094.00687006496900
2016-04-2694.0097.0091.0093.0021170019684900
2016-04-2598.0099.0095.0095.0027860027018000
2016-04-2291.0097.0089.0095.0045740042771800
2016-04-2190.0091.0089.0090.00788007090500
2016-04-2089.0091.0089.0089.00984008899200
2016-04-1989.0091.0088.0089.0012620011297500

   ※ 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