[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 
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
2016-05-16528.00549.00522.00527.0077004127500
2016-05-13525.00537.00510.00517.00164008572700
2016-05-12535.00554.00527.00550.0083004491500
2016-05-11549.00549.00519.00538.002730014477600
2016-05-10560.00563.00555.00555.0041002287700
2016-05-09559.00567.00558.00560.0025001400900
2016-05-06555.00555.00547.00554.0021001159900
2016-05-02540.00547.00536.00547.0028001513700
2016-04-28548.00561.00543.00547.0036001974400
2016-04-27556.00560.00547.00548.0069003825800
2016-04-26549.00555.00545.00555.0077004238100
2016-04-25545.00550.00544.00549.0055003006500
2016-04-22540.00546.00539.00545.0035001896000
2016-04-21545.00546.00537.00544.0063003416300
2016-04-20544.00545.00535.00545.0024001299400
2016-04-19533.00543.00533.00541.0059003185000
2016-04-18533.00538.00529.00536.001500801900
2016-04-15535.00547.00534.00539.0060003238300
2016-04-14539.00545.00531.00534.0084004509600
2016-04-13543.00550.00538.00538.0043002332700
2016-04-12560.00570.00543.00543.0063003517600
2016-04-11564.00568.00542.00548.0069003849800
2016-04-08511.00567.00511.00567.0067003640000
2016-04-07526.00526.00518.00518.00800419200
2016-04-06530.00530.00514.00516.0023001195200
2016-04-05519.00530.00518.00530.001400731800
2016-04-04534.00535.00513.00520.0088004600500
2016-04-01564.00565.00530.00535.0054002933700
2016-03-31555.00567.00553.00554.0040002234500
2016-03-30565.00565.00557.00565.0053002982100
2016-03-29543.00565.00540.00560.0052002888400
2016-03-28555.00555.00530.00550.0080004399100
2016-03-25553.00555.00550.00553.0040002212400
2016-03-24545.00549.00536.00549.0030001635400
2016-03-23531.00543.00529.00543.0034001818600
2016-03-22544.00544.00529.00533.0063003383800
2016-03-18529.00537.00523.00527.0043002278900
2016-03-17544.00544.00531.00536.0028001506300
2016-03-16542.00542.00523.00538.0039002086400
2016-03-15525.00548.00525.00540.0062003334600
2016-03-14527.00533.00527.00528.0034001799500
2016-03-11515.00523.00515.00523.0022001138300
2016-03-10516.00520.00514.00519.0031001606000
2016-03-09514.00528.00513.00525.001400727700
2016-03-08519.00529.00515.00520.0029001509500
2016-03-07515.00528.00515.00517.0031001613800
2016-03-04520.00526.00515.00516.0034001764700
2016-03-03520.00520.00520.00520.00200104000
2016-03-02530.00530.00520.00520.0041002155900
2016-03-01528.00528.00520.00520.00600315200
2016-02-29517.00521.00517.00520.00900467100
2016-02-26530.00532.00521.00522.0049002591500
2016-02-25498.00528.00498.00527.0065003377500
2016-02-24490.00507.00490.00498.0059002930900
2016-02-23510.00518.00508.00508.0023001176300
2016-02-22503.00511.00503.00509.0033001668900
2016-02-19519.00519.00512.00513.0021001080500
2016-02-18518.00522.00515.00518.0086004457400
2016-02-17498.00512.00498.00506.0031001568200
2016-02-16498.00514.00498.00500.0030001507500
2016-02-15490.00509.00483.00489.0063003109700
2016-02-12496.00496.00475.00475.00129006221200
2016-02-10535.00535.00490.00506.00152007679400
2016-02-09540.00540.00503.00535.00109005644400
2016-02-08510.00550.00510.00550.0055002943500
2016-02-05535.00535.00530.00530.001000532400
2016-02-04552.00552.00542.00542.0022001205100
2016-02-03550.00552.00539.00552.0056003043500
2016-02-02537.00555.00537.00550.0059003236500
2016-02-01540.00552.00537.00538.0056003060300
2016-01-29528.00530.00522.00522.001800949800
2016-01-28535.00537.00522.00528.0040002114800
2016-01-27520.00537.00520.00530.0064003388400
2016-01-26517.00517.00502.00513.0029001488400
2016-01-25500.00510.00500.00509.0049002468300
2016-01-22470.00515.00470.00488.00136006834200
2016-01-21499.00504.00465.00465.00120005851200
2016-01-20520.00520.00503.00509.0032001639000
2016-01-19520.00520.00512.00513.0020001032500
2016-01-18530.00530.00513.00520.0076003997300
2016-01-15520.00533.00508.00533.0035001809600
2016-01-14515.00527.00510.00527.0085004374900
2016-01-13515.00527.00515.00527.001800933000
2016-01-12515.00538.00511.00513.0043002223000
2016-01-08522.00530.00515.00530.0047002458900
2016-01-07522.00543.00522.00530.00178009563800
2016-01-06530.00533.00524.00525.0027001424400
2016-01-05530.00540.00524.00531.0039002071600
2016-01-04543.00545.00535.00540.0039002101700
2015-12-30528.00540.00528.00540.0039002096700
2015-12-29524.00531.00522.00528.0032001681400
2015-12-28518.00534.00518.00534.0096004997900
2015-12-25515.00524.00515.00524.0034001764000
2015-12-24524.00528.00512.00524.00108005638900
2015-12-22528.00528.00517.00518.0093004838500
2015-12-21535.00535.00527.00529.001500796100
2015-12-18528.00532.00526.00532.0029001533700
2015-12-17526.00532.00526.00530.0064003388000
2015-12-16526.00532.00525.00527.001700896900
2015-12-15527.00533.00522.00522.0043002270900
2015-12-14526.00534.00520.00525.0091004794100
2015-12-11533.00540.00531.00531.0028001495000
2015-12-10531.00533.00516.00533.0085004465000
2015-12-09538.00540.00525.00531.0062003299500
2015-12-08535.00543.00530.00538.0062003316000
2015-12-07542.00546.00539.00543.00100005419200
2015-12-04552.00552.00541.00547.0025001361800
2015-12-03548.00552.00548.00552.0058003182900
2015-12-02555.00556.00550.00551.0069003812000
2015-12-01550.00551.00546.00551.0086004720000
2015-11-30547.00550.00542.00549.00135007380300
2015-11-27561.00561.00551.00557.0026001445600
2015-11-26563.00563.00558.00560.0073004092700

   ※ 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