[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 
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
2016-04-1885.0089.0084.0087.0018920016386600
2016-04-1585.0090.0084.0090.0023840020780000
2016-04-1486.0086.0084.0086.0016210013758700
2016-04-1386.0090.0084.0085.0030540026119600
2016-04-1287.00102.0086.0086.003935200374028100
2016-04-1177.0088.0077.0084.0068370056908400
2016-04-0874.0077.0074.0077.00328002466000
2016-04-0774.0076.0074.0074.00619004652600
2016-04-0674.0076.0073.0075.00422003120400
2016-04-0576.0076.0073.0074.001061007879300
2016-04-0477.0078.0076.0076.00803006178500
2016-04-0179.0079.0078.0078.001120008803000
2016-03-3180.0081.0078.0080.00829006559800
2016-03-3082.0082.0080.0080.00846006819800
2016-03-2980.0083.0079.0081.001174009525300
2016-03-2881.0081.0078.0079.00784006231400
2016-03-2580.0081.0078.0081.0015400012206900
2016-03-2480.0082.0078.0080.0025290020153600
2016-03-2377.0087.0077.0083.0037320030729900
2016-03-2277.0078.0076.0077.00509003915200
2016-03-1879.0080.0076.0076.0019320014980300
2016-03-1782.0083.0078.0079.001044008356900
2016-03-1680.0082.0080.0081.00975007937000
2016-03-1582.0082.0080.0080.00834006734100
2016-03-1481.0082.0080.0080.00769006190100
2016-03-1181.0082.0080.0081.00453003657600
2016-03-1081.0083.0080.0082.00391003179400
2016-03-0980.0081.0079.0080.00871006934000
2016-03-0884.0084.0081.0081.0013330010917600
2016-03-0781.0085.0081.0085.0019500016013200
2016-03-0477.0081.0077.0079.0024180019160900
2016-03-0379.0079.0075.0076.001027007927200
2016-03-0278.0079.0077.0078.00736005733800
2016-03-0176.0077.0075.0077.00508003851600
2016-02-2975.0076.0075.0075.00310002329700
2016-02-2676.0076.0074.0074.00333002490500
2016-02-2575.0076.0073.0074.00739005500800
2016-02-2475.0075.0073.0075.00577004275800
2016-02-2377.0079.0074.0075.00890006840100
2016-02-2276.0078.0076.0077.00436003359000
2016-02-1974.0076.0073.0076.00520003890600
2016-02-1874.0076.0074.0074.00589004371100
2016-02-1776.0076.0071.0073.001052007710800
2016-02-1672.0076.0072.0074.001198008873200
2016-02-1572.0073.0069.0071.0029260020766700
2016-02-1273.0073.0069.0069.0029530020904900
2016-02-1077.0077.0074.0074.001276009594800
2016-02-0978.0078.0075.0076.0016130012301000
2016-02-0877.0081.0075.0079.0020620016042600
2016-02-0586.0086.0077.0078.0054120043545600
2016-02-0484.0096.0081.0081.001829900162999400
2016-02-0384.0084.0079.0080.0046070037279600
2016-02-0289.0090.0085.0085.0052360045522900
2016-02-0182.00103.0082.0091.004990400475018300
2016-01-2973.0081.0072.0077.0026770020643200
2016-01-2870.0075.0070.0073.00875006373700
2016-01-2769.0071.0069.0071.00524003672200
2016-01-2671.0071.0068.0068.001350009425400
2016-01-2571.0072.0070.0071.00473003360900
2016-01-2268.0071.0068.0069.0015770010887500
2016-01-2167.0071.0065.0065.0020200013723700
2016-01-2073.0074.0069.0069.0020610014597000
2016-01-1974.0075.0070.0074.0021590015601400
2016-01-1874.0075.0071.0074.0019730014339500
2016-01-1580.0080.0077.0077.00371002901000
2016-01-1479.0079.0076.0079.001180009133000
2016-01-1376.0082.0076.0081.00956007592300
2016-01-1281.0081.0076.0077.0013780010792200
2016-01-0879.0082.0079.0080.00865006946000
2016-01-0781.0081.0080.0080.00909007293300
2016-01-0681.0086.0080.0081.0027050022336600
2016-01-0580.0083.0079.0082.0013760011129600
2016-01-0480.0082.0080.0080.0013310010749500
2015-12-3082.0083.0080.0080.0026250021316900
2015-12-2986.0086.0081.0082.0027730023143900
2015-12-2879.0094.0077.0083.002034900173046200
2015-12-2577.0078.0075.0075.0028490021730400
2015-12-2479.0081.0076.0076.0037710029610800
2015-12-2280.0081.0079.0079.0017730014146000
2015-12-2179.0083.0079.0079.0031810025556500
2015-12-1889.0089.0080.0082.0050770043181700
2015-12-1786.0092.0086.0089.0042740038093000
2015-12-1687.0087.0086.0086.0017230014910600
2015-12-1588.0089.0086.0086.0019040016677600
2015-12-1490.0090.0087.0089.0022310019664700
2015-12-1190.0092.0090.0091.0016540015018400
2015-12-1090.0091.0090.0091.0012700011456900
2015-12-0990.0092.0090.0090.0034490031196100
2015-12-0893.0094.0090.0090.0060130055054400
2015-12-0791.0095.0089.0094.001405000129924000
2015-12-04106.00107.00104.00106.0013410014119400
2015-12-03107.00107.00104.00106.0010990011583300
2015-12-02106.00108.00106.00106.00539005741700
2015-12-01106.00108.00105.00106.00821008740300
2015-11-30106.00106.00105.00106.00502005315500
2015-11-27105.00106.00103.00105.0020210021111500
2015-11-26105.00107.00104.00105.0021930023094900

   ※ 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