[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 
2017-09-2188.0090.0087.0089.0092210081774500
2017-09-2088.0089.0087.0087.0044960039544100
2017-09-1989.0090.0087.0087.0072650064037800
2017-09-1587.0089.0086.0089.001294900113089600
2017-09-1490.0091.0087.0089.00103390091852800
2017-09-1390.0092.0089.0090.001249000113107500
2017-09-1294.0097.0089.0091.004538800421194700
2017-09-1192.0094.0090.0093.001839100170080900
2017-09-0888.0091.0088.0091.001116500100268500
2017-09-0789.0090.0087.0088.0086690076639000
2017-09-0686.0090.0085.0089.001729000151532300
2017-09-0595.0096.0086.0090.002780900251932200
2017-09-0496.0097.0091.0093.003365400315003500
2017-09-0193.0098.0091.0098.005167100488326000
2017-08-3190.0092.0089.0092.002082100189791300
2017-08-3091.0092.0088.0090.001156600104328500
2017-08-2988.0090.0087.0090.00100460088937400
2017-08-2889.0090.0088.0090.0085140075435500
2017-08-2587.0089.0086.0089.0096290084948900
2017-08-2488.0088.0085.0087.0084010073051000
2017-08-2384.0089.0083.0088.002013900174636300
2017-08-2283.0084.0082.0083.0085590071283000
2017-08-2186.0086.0082.0083.00100460083563000
2017-08-1884.0086.0083.0084.001405100118514500
2017-08-1788.0088.0085.0086.00101050087692000
2017-08-1687.0088.0085.0087.001483000128096000
2017-08-1597.0097.0086.0086.008491500774264800
2017-08-1484.0094.0081.0091.004908600442965000
2017-08-1087.0089.0084.0087.0093480080718700
2017-08-0991.0093.0086.0086.003438000307397400
2017-08-0892.0094.0089.0092.001940200177797700
2017-08-0787.0092.0087.0092.001984400178714400
2017-08-0483.0087.0081.0087.001191100100777200
2017-08-0382.0083.0081.0083.0080770066103500
2017-08-0282.0084.0081.0084.001420200117275800
2017-08-0186.0087.0080.0081.003037900252096600
2017-07-3186.0092.0084.0088.004597300408501200
2017-07-2890.0091.0083.0085.004337400374925500
2017-07-2792.0092.0090.0091.001610200146390600
2017-07-2695.0095.0092.0093.001524600141740700
2017-07-25100.00100.0091.0093.005146200488757100
2017-07-2498.00101.0095.0097.002531000247934700
2017-07-2195.00100.0091.0097.005066900485594200
2017-07-2099.00102.0093.0095.005155100500651900
2017-07-1999.00107.0097.0099.00115850001177121400
2017-07-1897.00108.0096.00108.00123100001243352900
2017-07-1492.0099.0089.0096.006782200643038600
2017-07-1395.00103.0091.0092.00245432002361116700
2017-07-1285.0088.0083.0088.001438700123412000
2017-07-1186.0087.0083.0085.001780000151112900
2017-07-1090.0091.0085.0085.002986000262767600
2017-07-0782.0090.0079.0089.005540400469127500
2017-07-0686.0087.0082.0083.002756100230899800
2017-07-0593.0094.0082.0086.007869700687799200
2017-07-0481.00103.0081.0088.00491194004563195000
2017-07-0380.0080.0078.0078.0097270076909500
2017-06-3079.0081.0077.0081.001575800123960500
2017-06-2977.0082.0076.0081.002760900217395500
2017-06-2877.0077.0075.0076.0047570036327300
2017-06-2776.0079.0076.0077.0079580061544700
2017-06-2676.0078.0075.0077.0047030035914700
2017-06-2376.0077.0073.0076.0095290071511800
2017-06-2276.0077.0074.0076.0056410042543100
2017-06-2176.0078.0075.0075.0056900043307000
2017-06-2079.0079.0077.0077.0063240049262700
2017-06-1979.0080.0076.0078.00124050096237800
2017-06-1677.0081.0077.0081.0071780056616700
2017-06-1580.0081.0075.0077.001532700118748200
2017-06-1484.0085.0077.0083.003563100291493300
2017-06-1371.0081.0071.0079.003453200268394400
2017-06-1271.0073.0071.0071.0063680045859500
2017-06-0972.0073.0071.0071.0028820020620100
2017-06-0871.0073.0071.0072.0041530029870600
2017-06-0770.0073.0070.0071.0037410026799700
2017-06-0672.0072.0070.0070.0032230022983000
2017-06-0572.0073.0070.0072.0040550028957000
2017-06-0272.0073.0071.0072.0029160020953200
2017-06-0171.0074.0071.0071.0066520047998500
2017-05-3171.0072.0070.0072.001148008198100
2017-05-3071.0072.0070.0070.0019190013628500
2017-05-2972.0073.0071.0072.0030580021910000
2017-05-2670.0072.0070.0072.0039960028582300
2017-05-2573.0073.0069.0070.0087860062472600
2017-05-2470.0074.0069.0074.0073120052567100
2017-05-2368.0070.0068.0070.0020070013815200
2017-05-2266.0070.0065.0069.0036070024477700
2017-05-1965.0067.0065.0066.001436009417500
2017-05-1865.0066.0064.0064.0018280011895300
2017-05-1767.0067.0066.0066.00685004538800
2017-05-1668.0068.0066.0066.0018930012752700
2017-05-1567.0068.0066.0068.001288008593600
2017-05-1267.0068.0067.0067.00470003154700
2017-05-1167.0068.0066.0068.0017040011419200
2017-05-1067.0069.0066.0067.0032730021924200
2017-05-0967.0068.0067.0067.001396009376500
2017-05-0869.0069.0066.0066.0026060017532100
2017-05-0268.0069.0067.0068.001137007736300
2017-05-0166.0067.0065.0067.001368009124100
2017-04-2867.0068.0066.0066.0015820010654700
2017-04-2767.0068.0066.0068.00479003206500
2017-04-2665.0068.0065.0068.001229008151500
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

   ※ 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