[2156 JQスタンダード] セーラー広告 日足 時系列データ

[2156 JQスタンダード] セーラー広告 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26309.00309.00309.00309.00600185400
2017-05-25316.00318.00308.00313.00114003576900
2017-05-24307.00312.00307.00312.001700526400
2017-05-23300.00308.00300.00304.002300691600
2017-05-22305.00313.00305.00306.00900277000
2017-05-19310.00310.00301.00305.0039001184500
2017-05-18318.00318.00313.00313.001600508300
2017-05-17325.00325.00317.00325.0068002194100
2017-05-16316.00338.00305.00328.004670015008300
2017-05-15301.00317.00298.00317.004980015218100
2017-05-12298.00298.00295.00295.00400118600
2017-05-11294.00296.00294.00295.00600177000
2017-05-10291.00295.00291.00295.00400117200
2017-05-09296.00298.00292.00292.002600767400
2017-05-08282.00305.00282.00295.00187005530700
2017-05-02281.00281.00280.00280.0030084100
2017-05-01281.00281.00280.00280.00600168400
2017-04-28282.00283.00281.00281.002500705000
2017-04-27284.00284.00279.00282.0036001010800
2017-04-26281.00286.00281.00285.002900823500
2017-04-25278.00279.00278.00279.00600167200
2017-04-24278.00279.00278.00278.001900528900
2017-04-21278.00278.00274.00277.002300637900
2017-04-20273.00278.00273.00278.001800492700
2017-04-19280.00280.00272.00277.002400658500
2017-04-18277.00278.00276.00276.002200609200
2017-04-17275.00278.00272.00275.003100856000
2017-04-14276.00278.00272.00275.0067001847400
2017-04-13272.00280.00264.00275.0097002615700
2017-04-12285.00286.00273.00273.00253007019300
2017-04-11284.00349.00284.00285.0027360086382300
2017-04-10276.00277.00270.00276.001900519900
2017-04-07280.00280.00275.00275.001600444400
2017-04-06281.00285.00281.00285.0030085100
2017-04-05286.00286.00278.00285.002100598900
2017-04-04295.00295.00286.00286.001800519400
2017-04-03283.00297.00283.00297.002500722900
2017-03-31290.00290.00282.00288.0038001090800
2017-03-30279.00337.00279.00290.004520013721800
2017-03-29279.00279.00274.00275.001500413900
2017-03-28280.00284.00274.00284.002100583400
2017-03-27287.00287.00261.00278.0077002143200
2017-03-24288.00290.00287.00287.0065001875600
2017-03-23299.00299.00287.00294.0064001860300
2017-03-22302.00302.00302.00302.0010030200
2017-03-21299.00302.00297.00302.001900566400
2017-03-17301.00304.00291.00298.0057001699200
2017-03-16311.00311.00309.00309.00700217300
2017-03-15314.00314.00306.00306.0059001833900
2017-03-14317.00317.00310.00315.003100978600
2017-03-13310.00310.00310.00310.001900589000
2017-03-10310.00313.00306.00313.002000621400
2017-03-09309.00312.00306.00312.00800246500
2017-03-08310.00320.00306.00313.00189005936800
2017-03-07300.00305.00299.00305.0046001386200
2017-03-06303.00304.00301.00301.0048001448600
2017-03-03305.00306.00300.00302.002300694700
2017-03-02310.00310.00310.00310.0010031000
2017-03-01305.00305.00301.00305.0041001247300
2017-02-28310.00310.00305.00307.002600800700
2017-02-27309.00312.00307.00312.002500769900
2017-02-24305.00320.00305.00313.0067002080900
2017-02-23302.00311.00302.00306.003000914100
2017-02-22310.00310.00302.00305.0065001972000
2017-02-21302.00310.00302.00309.001500462100
2017-02-20310.00310.00299.00306.0037001120600
2017-02-17316.00316.00310.00310.002800872700
2017-02-16318.00318.00309.00317.0095002971700
2017-02-15308.00321.00308.00312.0091002858800
2017-02-14307.00309.00306.00306.003100953300
2017-02-13308.00312.00307.00307.003000924900
2017-02-10312.00316.00308.00308.00100003115200
2017-02-09325.00325.00314.00316.00140004453100
2017-02-08306.00325.00305.00324.00255008075500
2017-02-07321.00333.00308.00309.004740015296300
2017-02-06308.00340.00303.00317.0013100042537400
2017-02-03297.00335.00289.00300.0010830033507700
2017-02-02294.00314.00287.00289.00250007453000
2017-02-01289.00334.00288.00294.007370022687800
2017-01-31297.00300.00296.00297.003100923300
2017-01-30300.00300.00296.00296.00500149200
2017-01-27296.00296.00294.00294.001300383400
2017-01-26293.00299.00290.00296.0035001028400
2017-01-25292.00309.00282.00299.00270008033500
2017-01-24289.00292.00288.00288.002800810800
2017-01-2300
2017-01-20285.00285.00285.00285.0010028500
2017-01-19289.00289.00283.00283.00500143300
2017-01-18279.00283.00279.00283.001600450000
2017-01-17282.00285.00279.00285.00500141200
2017-01-16287.00287.00282.00282.0051001456800
2017-01-13285.00287.00285.00286.003100887200
2017-01-12281.00284.00281.00284.002300649400
2017-01-11290.00290.00281.00282.0090002567500
2017-01-10283.00283.00277.00283.0049001376400
2017-01-06278.00283.00278.00283.003200895600
2017-01-05276.00276.00274.00275.001000275600
2017-01-04271.00274.00271.00274.001600437400
2016-12-30271.00271.00268.00270.001400379000
2016-12-29270.00271.00270.00271.001100297100
2016-12-28265.00270.00265.00270.0048001284500
2016-12-27276.00276.00264.00269.00107002891200
2016-12-26285.00285.00277.00278.0093002603200
2016-12-22280.00285.00274.00285.0065001824300
2016-12-21270.00286.00270.00276.0075002065800
2016-12-20273.00273.00270.00270.0055001490500
2016-12-19277.00278.00274.00276.001700469700
2016-12-16283.00285.00277.00279.0080002229600
2016-12-15287.00287.00284.00286.00110003149700
2016-12-14285.00292.00280.00287.00298008462000
2016-12-13270.00343.00270.00293.0027980087698100
2016-12-12279.00279.00263.00263.0038001030100
2016-12-09274.00274.00274.00274.0010027400
2016-12-08280.00280.00272.00277.00900249200
2016-12-07281.00289.00280.00281.00152004301900
2016-12-06274.00275.00274.00274.002000548200
2016-12-05273.00273.00273.00273.001300354900
2016-12-0200
2016-12-01268.00273.00265.00273.0041001106400
2016-11-30263.00270.00263.00268.0081002155800
2016-11-29260.00263.00260.00263.00900235000
2016-11-28259.00259.00259.00259.0010025900
2016-11-25260.00260.00258.00258.00800207300
2016-11-24256.00261.00256.00258.003200831000
2016-11-22256.00256.00256.00256.00500128000
2016-11-21255.00256.00255.00256.003100790600
2016-11-18253.00259.00253.00259.00500127400
2016-11-17258.00258.00258.00258.002200567600
2016-11-16260.00260.00258.00258.002700699100
2016-11-15253.00253.00252.00252.002000505000
2016-11-14252.00258.00252.00252.00600151800
2016-11-11246.00254.00246.00254.00900223000
2016-11-10247.00256.00242.00250.002200545600
2016-11-09251.00251.00238.00238.004000988200
2016-11-08256.00259.00251.00251.003000766500
2016-11-07253.00253.00248.00248.003300833200
2016-11-04257.00257.00253.00253.002200560200
2016-11-02260.00260.00257.00257.001400361300
2016-11-0100
2016-10-31266.00266.00258.00260.0040001050500
2016-10-28266.00267.00265.00266.001200319000
2016-10-27268.00269.00266.00267.0038001015900
2016-10-26263.00292.00263.00268.003950010911300
2016-10-25268.00268.00263.00263.00400105800
2016-10-24268.00268.00260.00267.002500668700
2016-10-21259.00264.00259.00260.0089002348100
2016-10-20263.00263.00260.00260.00400104600
2016-10-19261.00263.00261.00263.00500131300
2016-10-1800
2016-10-17261.00263.00260.00263.00900234700
2016-10-14261.00262.00260.00262.003400887300
2016-10-13260.00261.00260.00261.0088002288400
2016-10-12255.00260.00255.00260.001200308500
2016-10-11255.00259.00255.00258.0040001033200
2016-10-07258.00258.00256.00256.003700950400
2016-10-06257.00258.00257.00258.001300334400
2016-10-05257.00257.00256.00256.00400102700
2016-10-04257.00257.00253.00255.001800458800
2016-10-03256.00256.00256.00256.0020051200
2016-09-30253.00256.00253.00256.002800709600
2016-09-29258.00258.00255.00255.00400102500
2016-09-28259.00260.00259.00260.0020051900
2016-09-27257.00260.00257.00259.002400621300
2016-09-26255.00259.00255.00259.0047001213800
2016-09-23254.00258.00254.00254.0048001224700
2016-09-21252.00254.00252.00254.00800202000
2016-09-2000
2016-09-16250.00251.00250.00251.003500875500
2016-09-15250.00250.00250.00250.0030075000
2016-09-14251.00251.00250.00250.003700926600
2016-09-13252.00252.00251.00251.003600903900
2016-09-12254.00254.00254.00254.0010025400
2016-09-09254.00254.00254.00254.00600152400
2016-09-08251.00256.00251.00256.001000251900
2016-09-07250.00255.00250.00255.002100525500
2016-09-06260.00260.00252.00257.003200827400
2016-09-05252.00253.00252.00252.001600403500
2016-09-02252.00252.00252.00252.0010025200
2016-09-01250.00250.00250.00250.0010025000
2016-08-31251.00251.00250.00250.0092002308300
2016-08-30250.00254.00250.00251.003400854500
2016-08-29251.00251.00250.00250.00500125200
2016-08-26250.00252.00250.00252.0030075200
2016-08-25252.00252.00250.00250.00700175600
2016-08-24251.00251.00250.00251.001400351200
2016-08-23251.00251.00250.00250.001300325800
2016-08-22257.00257.00251.00251.0041001043300
2016-08-19248.00251.00247.00251.0030074600
2016-08-18249.00249.00248.00248.002400597100
2016-08-17250.00251.00250.00251.001900475100
2016-08-16253.00253.00251.00251.0049001237200
2016-08-15250.00253.00250.00253.003500882100
2016-08-12247.00251.00245.00250.001200298300
2016-08-10248.00250.00248.00250.0040099800
2016-08-09248.00250.00248.00250.0020049800
2016-08-08248.00249.00247.00249.003600891500
2016-08-05248.00248.00246.00247.001500370000
2016-08-04248.00249.00245.00246.001900469500
2016-08-03249.00249.00247.00247.00500123900
2016-08-02248.00248.00246.00246.001300320300
2016-08-01251.00251.00249.00251.00400100200
2016-07-29250.00251.00249.00249.00132003291000
2016-07-28243.00250.00243.00249.00114002788600
2016-07-27250.00253.00249.00250.0047001181500
2016-07-26250.00250.00250.00250.0020050000
2016-07-25246.00246.00246.00246.0040098400
2016-07-22248.00250.00248.00249.003000747800
2016-07-21250.00252.00250.00250.0060001503100
2016-07-20248.00249.00247.00248.001300322300
2016-07-19246.00248.00245.00248.002900712100
2016-07-15250.00251.00246.00247.00162004031600
2016-07-14248.00249.00241.00249.0081001981100
2016-07-13249.00253.00247.00253.0049001223100
2016-07-12241.00249.00241.00248.0090002217700
2016-07-11236.00245.00236.00241.003600864500
2016-07-08244.00247.00234.00234.00140003367300
2016-07-07253.00255.00246.00247.00136003414900
2016-07-06250.00252.00241.00252.00243005954300
2016-07-05256.00256.00250.00252.0089002246100
2016-07-04261.00261.00255.00256.00176004528300
2016-07-01265.00269.00253.00266.0010540027449200
2016-06-30241.00316.00241.00274.00466900136951800
2016-06-29231.00241.00231.00236.002200516700
2016-06-2800
2016-06-27227.00234.00227.00234.003200744000
2016-06-24231.00234.00231.00231.0046001068300
2016-06-23243.00243.00232.00237.0045001061000
2016-06-22243.00243.00243.00243.0010024300
2016-06-21239.00239.00235.00235.0030071300
2016-06-20239.00239.00239.00239.0010023900
2016-06-17237.00242.00219.00237.003000695200
2016-06-16252.00252.00232.00237.00114002825000
2016-06-15245.00252.00245.00252.0047001155300
2016-06-14245.00248.00240.00245.003900948800
2016-06-13249.00251.00246.00251.002000497200
2016-06-10246.00253.00244.00249.003000745500
2016-06-0900
2016-06-08241.00242.00241.00241.00800192900
2016-06-07240.00241.00240.00241.00900216300
2016-06-06242.00242.00241.00241.001700411100
2016-06-03246.00246.00242.00242.0030073000
2016-06-02250.00250.00242.00242.00700170200
2016-06-01246.00250.00242.00246.002900713100
2016-05-31242.00246.00242.00246.003000726800
2016-05-30245.00245.00242.00242.003100758700
2016-05-27240.00242.00240.00241.003700889100
2016-05-26245.00245.00241.00241.002900704400
2016-05-2500
2016-05-24254.00254.00242.00245.0073001793600
2016-05-23246.00251.00242.00251.002400593000

   ※ 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