[2136 JQスタンダード] ヒップ 日足 時系列データ

[2136 JQスタンダード] ヒップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-22560.00595.00560.00595.002100012068600
2017-05-19541.00552.00539.00552.00111006064500
2017-05-18541.00541.00525.00530.0089004769600
2017-05-17550.00550.00542.00542.0083004545200
2017-05-16548.00553.00545.00553.001700930400
2017-05-15544.00547.00538.00547.0061003312900
2017-05-12551.00551.00538.00544.0071003876600
2017-05-11541.00549.00539.00540.00114006174300
2017-05-10541.00546.00541.00542.001800974700
2017-05-09538.00549.00534.00539.0086004638600
2017-05-08552.00552.00537.00542.0085004620100
2017-05-02537.00542.00537.00542.001500810800
2017-05-01543.00543.00525.00541.0028001496800
2017-04-28548.00548.00535.00544.0032001734000
2017-04-27533.00549.00533.00548.0045002432600
2017-04-26526.00549.00526.00540.0076004047300
2017-04-25532.00545.00532.00536.00136007249500
2017-04-24533.00538.00531.00532.0055002934500
2017-04-21525.00532.00524.00532.001700895300
2017-04-20524.00525.00511.00525.0033001714000
2017-04-19517.00518.00508.00517.0021001078700
2017-04-18513.00534.00513.00517.0069003626800
2017-04-17511.00512.00500.00512.0035001764900
2017-04-14513.00513.00503.00511.00109005565000
2017-04-13511.00520.00505.00520.0023001175300
2017-04-12520.00520.00509.00511.0069003560100
2017-04-11531.00531.00528.00531.00400211800
2017-04-10531.00537.00527.00535.001400746200
2017-04-07536.00536.00518.00521.0043002252000
2017-04-06550.00550.00521.00528.00124006584500
2017-04-05554.00554.00551.00551.001500829200
2017-04-04584.00584.00550.00558.0067003769100
2017-04-03588.00588.00577.00579.0025001459600
2017-03-31591.00591.00582.00589.0040002352600
2017-03-30570.00593.00570.00591.0071004163300
2017-03-29565.00569.00564.00569.001600905600
2017-03-28575.00578.00563.00576.0060003438200
2017-03-27562.00575.00562.00575.0054003064000
2017-03-24569.00569.00563.00564.0021001186400
2017-03-23564.00568.00562.00568.0033001866600
2017-03-22569.00569.00561.00564.0019001072100
2017-03-21567.00569.00565.00569.0047002660400
2017-03-17570.00583.00567.00567.00124007100100
2017-03-16572.00577.00570.00577.0031001773200
2017-03-15582.00582.00582.00582.00400232800
2017-03-14583.00583.00575.00582.0018001037400
2017-03-13590.00590.00578.00578.0039002277200
2017-03-10583.00583.00574.00583.0043002502200
2017-03-09588.00588.00581.00581.0028001636300
2017-03-08587.00587.00582.00582.001200701400
2017-03-07591.00591.00583.00587.0027001578800
2017-03-06580.00590.00580.00584.00131007621800
2017-03-03596.00596.00582.00582.00158009236300
2017-03-02590.00598.00571.00593.001950011438000
2017-03-01550.00629.00550.00574.0010710064175100
2017-02-28544.00548.00540.00547.0029001574200
2017-02-27544.00548.00541.00541.0031001687000
2017-02-24534.00540.00532.00540.0049002636100
2017-02-23525.00534.00525.00532.0024001274500
2017-02-22534.00534.00518.00526.00152007973500
2017-02-21537.00537.00532.00534.001500801700
2017-02-20533.00537.00529.00533.0025001330200
2017-02-17530.00536.00527.00536.0035001858800
2017-02-16534.00534.00525.00534.0028001484700
2017-02-15528.00537.00528.00534.001800958500
2017-02-14531.00535.00527.00533.0037001963500
2017-02-13516.00524.00515.00521.0091004725500
2017-02-10523.00527.00515.00526.00181009431800
2017-02-09541.00555.00541.00545.0019001037000
2017-02-08557.00566.00540.00541.0068003746700
2017-02-07558.00562.00540.00562.00126006966800
2017-02-06570.00570.00558.00568.0037002084700
2017-02-03570.00571.00566.00571.0036002051300
2017-02-02574.00574.00570.00570.00500286000
2017-02-01574.00574.00570.00574.0018001028100
2017-01-31580.00580.00572.00575.0067003862100
2017-01-30573.00581.00571.00580.0043002469300
2017-01-27577.00581.00577.00577.0023001331000
2017-01-26580.00581.00573.00575.0060003466200
2017-01-25570.00579.00570.00578.0032001836500
2017-01-24572.00572.00561.00568.0028001585700
2017-01-23565.00581.00564.00570.0059003352800
2017-01-20562.00585.00561.00563.00105005965000
2017-01-19549.00563.00549.00562.0035001945300
2017-01-18555.00555.00544.00550.0026001427200
2017-01-17561.00563.00542.00555.00158008748500
2017-01-16588.00590.00567.00567.00140008118200
2017-01-13583.00593.00583.00589.0086005077100
2017-01-12590.00593.00575.00591.00105006131800
2017-01-11586.00591.00577.00590.00129007559700
2017-01-10580.00593.00570.00586.002550014859300
2017-01-06559.00580.00559.00580.0094005352300
2017-01-05551.00564.00551.00561.0040002229500
2017-01-04545.00556.00541.00556.0057003143400
2016-12-30539.00545.00539.00545.0024001304200
2016-12-29544.00545.00540.00545.0025001356400
2016-12-28549.00549.00542.00549.0031001690400
2016-12-27565.00568.00542.00555.00144007998000
2016-12-26530.00555.00519.00555.00181009678800
2016-12-22529.00533.00525.00531.0050002645000
2016-12-21534.00534.00526.00529.0063003338900
2016-12-20527.00530.00524.00530.0057003008700
2016-12-19512.00524.00512.00524.0040002069700
2016-12-16510.00520.00510.00519.0029001495300
2016-12-15510.00515.00510.00515.0023001177900
2016-12-14511.00511.00509.00510.001600815900
2016-12-13508.00509.00504.00508.0045002286400
2016-12-12509.00509.00504.00508.0021001064200
2016-12-09501.00507.00501.00507.0035001760400
2016-12-08507.00511.00507.00508.0027001372000
2016-12-07513.00513.00504.00505.0026001321300
2016-12-06509.00513.00504.00509.0033001679900
2016-12-05510.00510.00502.00504.0043002186600
2016-12-02506.00506.00500.00502.0022001104200
2016-12-01513.00513.00505.00506.0095004826100
2016-11-30499.00509.00499.00504.0029001462400
2016-11-29500.00500.00499.00500.00600299700
2016-11-28495.00502.00495.00496.0037001834600
2016-11-25510.00511.00490.00502.0080004025000
2016-11-24509.00510.00505.00510.0048002441200
2016-11-22505.00508.00504.00508.0023001163500
2016-11-21497.00501.00497.00500.0025001248700
2016-11-18500.00506.00490.00490.00107005338200
2016-11-17485.00496.00484.00492.0075003668500
2016-11-16488.00488.00483.00485.0067003263100
2016-11-15484.00488.00472.00483.0059002833800
2016-11-14477.00494.00477.00484.0066003201200
2016-11-11485.00489.00472.00479.003470016645300
2016-11-10519.00523.00497.00503.00142007248900
2016-11-09520.00520.00482.00493.002120010683600
2016-11-08525.00528.00506.00514.0035001816400
2016-11-07511.00525.00511.00525.001600826000
2016-11-04520.00521.00510.00511.0051002629100
2016-11-02530.00530.00520.00529.0060003144600
2016-11-01535.00535.00524.00535.0049002598200
2016-10-31526.00534.00522.00525.0093004909700
2016-10-28546.00546.00526.00535.002500013352700
2016-10-27597.00597.00548.00556.003700021119700
2016-10-26539.00631.00539.00576.00316800194285600
2016-10-25518.00531.00517.00531.00115006032000
2016-10-24514.00519.00500.00513.0069003533500
2016-10-21503.00514.00503.00514.0031001575800
2016-10-20498.00502.00498.00502.0060002998100
2016-10-19497.00500.00493.00499.0074003678600
2016-10-18498.00499.00497.00497.0032001595100
2016-10-17497.00500.00493.00493.0023001142700
2016-10-14494.00497.00494.00495.0021001040800
2016-10-13486.00495.00486.00494.0040001960700
2016-10-12491.00491.00488.00489.00900440000
2016-10-11482.00491.00482.00489.0028001364400
2016-10-07496.00498.00488.00488.0032001576400
2016-10-06491.00495.00491.00494.0036001773000
2016-10-05488.00489.00486.00489.001000487400
2016-10-04481.00485.00481.00485.0042002030800
2016-10-03481.00481.00475.00480.0030001441300
2016-09-30474.00475.00470.00473.0048002266100
2016-09-29479.00479.00474.00475.0028001332300
2016-09-28468.00475.00468.00471.0032001512200
2016-09-27474.00474.00468.00468.0032001506500
2016-09-26477.00478.00466.00466.00138006517600
2016-09-23475.00475.00469.00469.0099004664200
2016-09-21470.00475.00470.00475.001200566200
2016-09-20469.00476.00469.00469.0030001410700
2016-09-16470.00477.00468.00469.0049002305200
2016-09-15467.00469.00467.00469.001200561600
2016-09-14473.00477.00463.00466.0037001739400
2016-09-13489.00491.00471.00471.0054002575900
2016-09-12496.00496.00482.00484.0033001613700
2016-09-09480.00510.00477.00497.00156007568600
2016-09-08470.00473.00469.00472.0064003007200
2016-09-07471.00471.00467.00467.0026001219200
2016-09-06473.00475.00472.00475.00500236500
2016-09-05483.00483.00471.00473.002000946400
2016-09-02476.00476.00475.00475.001000475300
2016-09-01482.00482.00474.00476.00700335400
2016-08-31470.00482.00470.00482.002100993900
2016-08-30476.00476.00471.00471.002100993400
2016-08-29484.00484.00476.00476.0028001344500
2016-08-26483.00483.00475.00483.0028001350800
2016-08-25482.00483.00482.00483.001200578700
2016-08-24481.00482.00481.00482.00300144400
2016-08-23476.00480.00476.00480.001300622000
2016-08-22473.00483.00473.00480.00700335900
2016-08-19473.00480.00472.00480.001700809000
2016-08-18483.00483.00473.00473.001400665300
2016-08-17483.00483.00483.00483.00300144900
2016-08-16477.00483.00476.00483.001000477900
2016-08-15479.00487.00476.00477.0038001822500
2016-08-12486.00490.00475.00477.0046002215100
2016-08-10483.00487.00470.00484.00120005778100
2016-08-09520.00520.00518.00519.001700882600
2016-08-08503.00513.00503.00505.001000505200
2016-08-05503.00503.00501.00502.001100552300
2016-08-04517.00517.00513.00513.001200617100
2016-08-03513.00520.00500.00517.0032001624400
2016-08-02518.00524.00518.00524.00800415000
2016-08-01525.00525.00525.00525.001300682500
2016-07-29514.00521.00513.00521.001900982500
2016-07-2800
2016-07-27522.00522.00522.00522.00500261000
2016-07-26520.00520.00511.00517.0032001656300
2016-07-25528.00528.00518.00522.0054002823300
2016-07-22527.00528.00526.00526.001100579700
2016-07-21533.00533.00529.00532.001100584900
2016-07-20526.00533.00526.00533.00400211800
2016-07-19530.00531.00530.00531.00400212100
2016-07-1500
2016-07-14533.00537.00533.00537.00300160300
2016-07-13537.00538.00533.00533.001600856600
2016-07-12540.00541.00531.00532.0034001822800
2016-07-11546.00546.00537.00542.0034001835000
2016-07-08540.00540.00533.00539.0022001186600
2016-07-07533.00547.00525.00540.0050002696700
2016-07-06531.00536.00531.00536.00500266500
2016-07-05534.00539.00532.00539.001200642300
2016-07-04539.00541.00531.00541.0036001931700
2016-07-01550.00550.00523.00544.00160008701400
2016-06-30510.00530.00510.00530.0027001403700
2016-06-29500.00510.00498.00504.0027001353300
2016-06-28485.00499.00485.00499.002000985400
2016-06-27491.00496.00485.00487.0061002988600
2016-06-24528.00528.00464.00468.00160007827200
2016-06-23533.00533.00525.00530.0031001639300
2016-06-22530.00531.00528.00531.0036001904400
2016-06-21531.00531.00516.00530.0066003454400
2016-06-20525.00531.00521.00531.001600842700
2016-06-17515.00515.00515.00515.00300154500
2016-06-16526.00526.00513.00516.0020001040700
2016-06-15530.00534.00523.00534.0052002758900
2016-06-14534.00534.00516.00523.0087004542100
2016-06-13526.00546.00512.00534.0062003268900
2016-06-10525.00530.00525.00526.00500263300
2016-06-09529.00529.00525.00525.0025001318400
2016-06-08536.00537.00529.00530.0038002020200
2016-06-07537.00537.00530.00530.001600850500
2016-06-06516.00530.00516.00523.00170008815000
2016-06-03543.00548.00538.00546.0058003150000
2016-06-02543.00543.00531.00533.0053002861100
2016-06-01545.00545.00534.00535.0019001023100
2016-05-31529.00539.00529.00538.0063003373500
2016-05-30533.00536.00530.00536.0086004581400
2016-05-27536.00536.00529.00533.001000533400
2016-05-26530.00532.00528.00532.0035001854700
2016-05-25530.00531.00529.00530.00500265100
2016-05-24530.00530.00523.00525.001600842100
2016-05-23532.00533.00525.00532.001500796100
2016-05-20530.00538.00521.00533.0039002063000
2016-05-19521.00525.00518.00525.0020001044200
2016-05-18534.00534.00518.00521.0022001148600
2016-05-17527.00527.00520.00525.001300681300

   ※ 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