[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 
2017-09-191606.001790.001562.001763.00160300267365300
2017-09-151502.001521.001476.001490.001630024468100
2017-09-141524.001524.001479.001485.001430021395500
2017-09-131519.001549.001501.001524.001400021390500
2017-09-121449.001520.001449.001518.002430036261500
2017-09-111436.001483.001429.001455.00760011040300
2017-09-081439.001467.001410.001428.001030014746200
2017-09-071478.001478.001422.001450.001560022669000
2017-09-061370.001465.001370.001455.002490035131600
2017-09-051464.001491.001384.001405.004990071024200
2017-09-041555.001555.001461.001488.002590039002900
2017-09-011545.001569.001506.001557.002590039954800
2017-08-311463.001580.001427.001554.0071000107001000
2017-08-301451.001451.001404.001420.001630023176400
2017-08-291465.001474.001430.001452.004680067899600
2017-08-281402.001470.001402.001470.002980042806200
2017-08-251420.001420.001385.001406.001040014589100
2017-08-241376.001426.001362.001396.003310046252200
2017-08-231320.001377.001320.001376.003470046883500
2017-08-221296.001308.001286.001303.001700022019000
2017-08-211275.001293.001275.001285.0063008088300
2017-08-181289.001296.001277.001287.0027003479400
2017-08-171289.001300.001288.001300.0075009715300
2017-08-161295.001295.001270.001293.0040005143100
2017-08-151242.001278.001240.001265.001010012688100
2017-08-141255.001258.001240.001242.0079009881000
2017-08-101309.001309.001253.001256.00850010806000
2017-08-091317.001317.001252.001283.0072009189500
2017-08-081312.001333.001302.001302.001390018296800
2017-08-071274.001320.001274.001314.002520032865300
2017-08-041287.001299.001273.001299.00950012263600
2017-08-031310.001310.001241.001304.002590033126400
2017-08-021268.001319.001255.001319.002890037251100
2017-08-011277.001290.001226.001268.004080051343700
2017-07-311297.001297.001262.001277.002310029634300
2017-07-281295.001300.001273.001297.001280016559300
2017-07-271291.001299.001262.001297.001530019640400
2017-07-261287.001300.001260.001299.001420018190400
2017-07-251268.001285.001268.001285.002240028595700
2017-07-241212.001265.001212.001263.002110026184500
2017-07-211222.001222.001193.001215.001170014223600
2017-07-201180.001195.001180.001192.0057006769900
2017-07-191181.001187.001176.001178.001160013687500
2017-07-181195.001197.001182.001182.0057006772900
2017-07-141208.001209.001190.001190.001080012966800
2017-07-131213.001213.001202.001208.0033003977300
2017-07-121202.001224.001200.001206.0058007006800
2017-07-111202.001212.001201.001202.0032003849800
2017-07-101220.001221.001204.001210.0035004240100
2017-07-071181.001199.001181.001194.001910022791500
2017-07-061196.001216.001190.001200.0062007458000
2017-07-051206.001206.001191.001199.0052006219600
2017-07-041238.001242.001205.001206.001850022618800
2017-07-031224.001237.001202.001221.002330028343000
2017-06-301187.001201.001187.001194.001110013221500
2017-06-291200.001215.001192.001215.0072008669900
2017-06-281249.001249.001184.001200.001660020015100
2017-06-271252.001254.001224.001242.001520018798000
2017-06-261217.001239.001217.001222.001140014007100
2017-06-231250.001269.001212.001218.002860035532700
2017-06-221228.001248.001223.001243.001780021950400
2017-06-211184.001221.001178.001210.001640019711400
2017-06-201192.001192.001176.001178.002330027585000
2017-06-191179.001194.001172.001176.001910022569800
2017-06-161147.001176.001140.001167.001000011565800
2017-06-151160.001160.001135.001148.001060012134700
2017-06-141140.001159.001125.001141.0087009892200
2017-06-131121.001136.001118.001127.0079008904800
2017-06-121140.001145.001116.001129.0085009620600
2017-06-091129.001129.001115.001118.0082009191800
2017-06-081135.001135.001121.001129.0056006315000
2017-06-071106.001130.001105.001127.0076008516900
2017-06-061145.001150.001120.001125.002080023599500
2017-06-051180.001180.001141.001159.001030011945100
2017-06-021153.001175.001131.001152.003420039400800
2017-06-011195.001229.001152.001179.005590066901200
2017-05-311129.001177.001113.001177.004020045895300
2017-05-301138.001185.001091.001107.00125300140279000
2017-05-291080.001080.001075.001078.0047005064900
2017-05-261083.001083.001072.001075.001110011956200
2017-05-251078.001080.001073.001080.0087009373200
2017-05-241071.001077.001068.001072.001090011683500
2017-05-231075.001075.001065.001069.0047005032800
2017-05-221069.001073.001063.001072.0067007165200
2017-05-191057.001065.001054.001058.0071007524400
2017-05-181062.001066.001050.001055.0093009840200
2017-05-171060.001067.001056.001067.0091009650200
2017-05-161062.001068.001058.001061.0090009565300
2017-05-151066.001066.001057.001062.0084008916900
2017-05-121063.001069.001062.001065.001430015206000
2017-05-111063.001063.001053.001063.001240013149600
2017-05-101070.001075.001060.001063.001650017613100
2017-05-091064.001069.001060.001069.0064006811500
2017-05-081070.001071.001061.001065.001140012159800
2017-05-021063.001067.001057.001066.001240013189100
2017-05-011080.001089.001063.001066.003210034476300
2017-04-281068.001068.001058.001063.001040011068100
2017-04-271052.001068.001049.001065.001310013868300
2017-04-261052.001052.001042.001051.0060006288600
2017-04-251050.001050.001040.001048.0066006907100
2017-04-241038.001044.001034.001040.0092009552800
2017-04-211023.001047.001023.001031.0096009924000
2017-04-201032.001032.001020.001026.0037003801200
2017-04-191020.001026.001016.001026.0038003877500
2017-04-181028.001030.001001.001019.0096009773500
2017-04-171005.001020.001005.001020.0046004649500
2017-04-141028.001028.001009.001009.0055005593200
2017-04-131008.001019.001008.001013.0034003450500
2017-04-121021.001024.001007.001019.001110011257600
2017-04-111037.001037.001021.001027.0065006693800
2017-04-101049.001049.001032.001035.0083008618200
2017-04-071019.001034.001017.001028.0062006345400
2017-04-061049.001049.001008.001026.003230033021900
2017-04-051045.001066.001036.001047.001510015806000
2017-04-041070.001078.001045.001045.001950020656500
2017-04-031080.001081.001061.001070.001160012465500
2017-03-311072.001079.001071.001071.0028003005500
2017-03-301089.001089.001070.001070.0071007656400
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

   ※ 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