[2152 JQスタンダード] 幼児活動研究会 日足 時系列データ

[2152 JQスタンダード] 幼児活動研究会 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291072.001073.001064.001070.0040004278700
2017-03-281080.001083.001070.001074.001090011727400
2017-03-271064.001082.001059.001071.001190012706900
2017-03-241068.001084.001066.001084.0057006102500
2017-03-231078.001090.001067.001078.001120012067500
2017-03-221048.001092.001046.001078.004480048130700
2017-03-211060.001071.001048.001052.002180023081300
2017-03-171043.001054.001043.001054.0043004507500
2017-03-161050.001050.001043.001046.0026002720400
2017-03-151054.001054.001042.001042.0084008790800
2017-03-141056.001056.001048.001050.0043004526500
2017-03-131048.001059.001047.001049.001090011485700
2017-03-101045.001058.001045.001048.0047004938200
2017-03-091053.001078.001041.001041.004160044048600
2017-03-081059.001064.001046.001048.001100011624900
2017-03-071041.001075.001040.001055.006560069267500
2017-03-061037.001043.001033.001038.001550016104700
2017-03-031035.001036.001029.001029.0053005465100
2017-03-021034.001039.001029.001037.001370014148300
2017-03-011028.001038.001028.001034.0047004859900
2017-02-281030.001040.001023.001028.002560026347900
2017-02-271038.001038.001031.001031.0088009102900
2017-02-241031.001042.001024.001038.001920019860800
2017-02-231034.001038.001029.001034.001690017471900
2017-02-221042.001042.001031.001034.00980010132900
2017-02-211039.001043.001033.001038.00980010159700
2017-02-201035.001035.001027.001029.0050005147900
2017-02-171034.001034.001023.001029.001410014502200
2017-02-161034.001041.001032.001034.00970010035000
2017-02-151047.001047.001035.001036.0066006865800
2017-02-141047.001047.001030.001039.001420014747600
2017-02-131032.001043.001030.001043.0088009124800
2017-02-101022.001031.001022.001028.002110021632200
2017-02-091021.001036.001020.001036.002110021708500
2017-02-081019.001034.001015.001031.002710027730000
2017-02-071040.001040.001020.001028.001170012052000
2017-02-061045.001050.001033.001041.001160012106300
2017-02-031044.001045.001029.001031.002090021597700
2017-02-021066.001066.001001.001041.004370045387200
2017-02-011060.001071.001050.001060.005890062438200
2017-01-311078.001098.001052.001098.002280024607200
2017-01-301075.001077.001063.001074.0030003219600
2017-01-271077.001085.001043.001078.001420015188700
2017-01-261094.001094.001076.001087.001520016522700
2017-01-251095.001095.001070.001080.001200013007100
2017-01-241076.001089.001067.001083.002220023960700
2017-01-231070.001070.001058.001065.0085009050800
2017-01-201062.001070.001053.001069.001530016285300
2017-01-191045.001064.001043.001058.0072007602200
2017-01-181040.001049.001038.001039.001420014783300
2017-01-171062.001062.001050.001050.001710018054400
2017-01-161073.001073.001060.001061.0069007349000
2017-01-131052.001077.001052.001063.001570016638300
2017-01-121079.001079.001061.001061.001340014300800
2017-01-111077.001082.001072.001075.0089009580500
2017-01-101082.001088.001067.001074.001300014027900
2017-01-061070.001081.001070.001079.001120012046300
2017-01-051068.001100.001051.001081.003170034222300
2017-01-041055.001069.001053.001069.001160012304900
2016-12-301049.001052.001041.001048.0034003565000
2016-12-291041.001049.001035.001047.001060011039300
2016-12-281048.001048.001038.001048.0037003867500
2016-12-271049.001050.001033.001042.001250013000800
2016-12-261031.001049.001029.001039.001760018263200
2016-12-221045.001048.001027.001029.001260013064400
2016-12-211062.001062.001044.001049.001040010909200
2016-12-201060.001060.001046.001048.0045004730300
2016-12-191068.001072.001041.001053.001910020223100
2016-12-161054.001059.001030.001041.001170012178900
2016-12-151067.001067.001053.001054.0060006371200
2016-12-141064.001074.001050.001050.0078008254800
2016-12-131082.001082.001060.001064.001500016094400
2016-12-121078.001078.001058.001068.0075008011000
2016-12-091051.001062.001049.001061.001210012794300
2016-12-081042.001069.001042.001051.001020010725700
2016-12-071042.001085.001042.001066.001790019035800
2016-12-061040.001052.001040.001041.001500015692300
2016-12-051028.001049.001028.001040.001330013792400
2016-12-021026.001034.001023.001024.001070011008900
2016-12-011027.001033.001025.001026.001060010885700
2016-11-301030.001034.001019.001026.001090011181100
2016-11-291036.001036.001027.001031.0085008755300
2016-11-281044.001046.001020.001036.001220012614300
2016-11-251033.001065.001028.001035.001660017231000
2016-11-241027.001034.001025.001027.0074007608100
2016-11-221027.001028.001017.001024.0080008179300
2016-11-211036.001038.001027.001027.001550015985500
2016-11-181045.001045.001030.001038.001060010978300
2016-11-171023.001033.001017.001029.0082008410200
2016-11-161027.001032.001016.001027.001580016170100
2016-11-151034.001034.001018.001027.0085008702400
2016-11-141025.001040.001021.001028.00990010179300
2016-11-111035.001040.001022.001025.001110011469300
2016-11-101018.001036.001010.001035.002160022092600
2016-11-091025.001025.00968.00988.007540074774300
2016-11-081024.001040.001024.001025.0086008850200
2016-11-071023.001033.001017.001024.001410014411100
2016-11-041026.001030.001012.001023.002310023596200
2016-11-021060.001074.001035.001041.002390025110300
2016-11-011075.001077.001053.001069.002920031102400
2016-10-311113.001117.001076.001081.005580061001400
2016-10-281040.001057.001040.001055.001230012905900
2016-10-271041.001048.001035.001038.001300013515700
2016-10-261050.001058.001042.001049.0084008801600
2016-10-251055.001067.001045.001047.001320013911800
2016-10-241065.001072.001024.001047.003020031616200
2016-10-211083.001094.001060.001062.001610017257500
2016-10-201110.001126.001080.001090.003420037769900
2016-10-191068.001110.001061.001097.004120044925400
2016-10-181060.001075.001038.001066.002650028118600
2016-10-171085.001090.001070.001079.001710018473900
2016-10-141060.001085.001060.001082.002160023243500
2016-10-131069.001081.001055.001081.003060032799500
2016-10-121044.001067.001039.001062.002710028620500
2016-10-111041.001060.001031.001045.002290023985700
2016-10-071038.001043.001025.001041.001740018006800
2016-10-061034.001038.001016.001036.002440025108500
2016-10-051020.001036.001011.001031.002020020719600
2016-10-041000.001025.00999.001025.001700017221700
2016-10-031006.001013.001001.001004.001100011054000
2016-09-301020.001026.001002.001003.002210022419600
2016-09-291015.001030.001009.001013.001850018789800
2016-09-281015.001035.001009.001027.002270023235300
2016-09-271010.001015.00996.001011.001390013984000
2016-09-261002.001039.001001.001030.004910049951200
2016-09-231000.001005.00985.00997.002790027718400
2016-09-21990.00997.00984.00997.001720017000500
2016-09-20987.00996.00985.00990.001200011881200
2016-09-16996.001005.00986.00992.001360013521600
2016-09-15982.001002.00982.00987.002180021561900
2016-09-14999.001000.00982.00985.002540025169500
2016-09-131008.001015.00997.001000.003060030660200
2016-09-121009.001020.001000.001008.004410044534600
2016-09-091046.001120.001026.001039.00321400346724300
2016-09-081009.001024.001003.001016.002010020289300
2016-09-07994.001049.00994.001018.005570056920400
2016-09-06997.001006.00991.00996.001520015150600
2016-09-051001.001012.001000.001001.001100011046600
2016-09-02980.001050.00980.001006.005020050440900
2016-09-01995.00996.00983.00995.001580015632000
2016-08-311006.001007.00992.00995.001790017835500
2016-08-301008.001010.00998.00999.001740017444900
2016-08-291003.001019.001003.001005.001500015120500
2016-08-261025.001025.001003.001003.002050020669000
2016-08-251075.001084.001028.001032.002830029844200
2016-08-241040.001083.001040.001070.004280045428700
2016-08-231009.001047.001001.001031.004230043572000
2016-08-221010.001017.00980.001001.004150041482600
2016-08-19964.001115.00964.001018.00247300261025900
2016-08-18966.00973.00964.00965.0058005601700
2016-08-17987.00987.00962.00969.002100020399200
2016-08-16986.00996.00973.00987.002810027715300
2016-08-151009.001010.00987.00994.002700026959600
2016-08-121009.001020.00993.001000.002250022527400
2016-08-101028.001047.001007.001015.003480035627900
2016-08-09997.001017.00997.001012.001260012669000
2016-08-081000.001034.00995.00995.003970039938900
2016-08-051001.001024.00976.00993.005020049954300
2016-08-041055.001055.00992.001010.004780048529800
2016-08-031085.001117.001041.001041.008670092999400
2016-08-021070.001139.001065.001115.00139600153757400
2016-08-011084.001155.001049.001060.00392200432314800
2016-07-291012.001054.00988.001054.004530045945000
2016-07-281031.001058.001005.001012.003930040444000
2016-07-27990.001040.00972.001026.004530046040300
2016-07-261004.001013.00985.00985.003160031458500
2016-07-251029.001075.001021.001023.005880061360200
2016-07-22992.001014.00974.001005.002520025033600
2016-07-21991.001025.00970.00986.004400043663400
2016-07-20951.00961.00950.00961.002070019745000
2016-07-19981.001007.00954.00963.008300080679900
2016-07-151115.001115.001011.001011.009250097932600
2016-07-141170.001247.001065.001115.00384600441521800
2016-07-13991.001111.00980.001111.00349500375854800
2016-07-12980.00996.00958.00961.00122500119841900
2016-07-11921.00957.00905.00941.004900045505000
2016-07-08905.00912.00870.00878.001990017771600
2016-07-07930.00935.00901.00903.0072006589000
2016-07-06913.00929.00912.00921.0073006702700
2016-07-05980.00980.00900.00933.003090029041100
2016-07-04963.00984.00963.00982.002350022958600
2016-07-01937.00958.00937.00958.001920018267300
2016-06-30923.00935.00923.00931.001350012556400
2016-06-29919.00924.00902.00914.001930017662500
2016-06-28873.00919.00863.00894.002810025089700
2016-06-27850.00887.00848.00874.003540030799500
2016-06-24902.00918.00801.00830.005550046790500
2016-06-23900.00904.00883.00889.001680014997700
2016-06-22915.00928.00905.00911.001270011638900
2016-06-21917.00930.00902.00924.001280011699500
2016-06-20899.00913.00888.00913.001810016285300
2016-06-17875.00885.00865.00866.001570013729200
2016-06-16905.00905.00864.00868.002630023138900
2016-06-15875.00920.00875.00917.002430021744600
2016-06-14912.00920.00881.00882.004180037572900
2016-06-13950.00950.00901.00915.005100047196900
2016-06-10976.00978.00966.00966.001860018011200
2016-06-09985.001001.00977.00977.003370033180100
2016-06-08995.001003.00986.00987.002090020745400
2016-06-07993.001007.00991.00995.001680016744800
2016-06-06999.001016.00981.001001.002760027439100
2016-06-03980.001022.00979.001005.006260062616900
2016-06-02976.00990.00976.00977.004040039617100
2016-06-01990.00995.00973.00976.00181000178244500
2016-05-311028.001032.00990.00990.007600077189000
2016-05-30990.001027.00985.001010.006900069089200
2016-05-27960.00980.00942.00970.004220040500600
2016-05-26983.00992.00955.00955.004790046408800
2016-05-251012.001020.00970.00992.003280032603900
2016-05-24985.00999.00976.00999.003330032830800
2016-05-231010.001010.00971.00985.004070040248100
2016-05-201039.001039.001015.001024.001860018989100
2016-05-191038.001042.001010.001015.001880019282900
2016-05-181079.001079.00986.001038.004260043781300
2016-05-171093.001093.001039.001050.005770061681300
2016-05-161052.001052.00999.001003.002760028161000
2016-05-131111.001112.001065.001079.002550027620500
2016-05-121129.001134.001121.001123.0076008570200
2016-05-111129.001137.001114.001129.002010022626700
2016-05-101146.001171.001111.001129.003570040534000
2016-05-091128.001180.001122.001169.002710031065300
2016-05-061150.001163.001126.001146.003260037197400
2016-05-021165.001178.001110.001169.007060080790100
2016-04-281210.001236.001128.001200.004380052240500
2016-04-271252.001252.001203.001213.002630032330900
2016-04-261232.001250.001170.001192.002940035568800
2016-04-251268.001279.001201.001262.005850073512100
2016-04-221208.001299.001204.001238.00127600159653100
2016-04-211179.001201.001161.001178.001980023409600
2016-04-201174.001249.001112.001162.004320050922500
2016-04-191192.001192.001141.001144.002580029967800
2016-04-181149.001209.001142.001162.002650030801200
2016-04-151204.001219.001178.001184.003800045244000
2016-04-141270.001297.001241.001244.003260041173600
2016-04-131267.001285.001236.001270.005460068952400
2016-04-121294.001305.001255.001275.0088700113520000
2016-04-111205.001319.001173.001310.00178500226712400
2016-04-081088.001190.001074.001158.004060045557800
2016-04-071190.001193.001130.001133.001760020595900
2016-04-061106.001166.001097.001158.004930055635900
2016-04-051270.001310.001155.001166.00139300174804900
2016-04-041189.001319.001180.001265.00146800186444900
2016-04-011200.001233.001115.001219.00185500220166000
2016-03-311320.001328.001230.001260.00403400518846300
2016-03-301150.001340.001150.001305.0014041001760115700
2016-03-29957.001099.00957.001099.00217900230660700
2016-03-28908.00999.00890.00956.006030056794900
2016-03-25885.00890.00871.00886.0099008732600
2016-03-24862.00885.00862.00885.00112009709100
2016-03-23890.00890.00868.00877.00102008969800

   ※ 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