[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 
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
2016-05-20242.00245.00240.00244.00700169800
2016-05-19242.00242.00242.00242.0030072600
2016-05-18243.00247.00241.00242.001600390100
2016-05-17243.00250.00242.00247.001300319400
2016-05-16243.00257.00243.00243.002500616900
2016-05-13252.00252.00245.00245.0061001512100
2016-05-12247.00261.00245.00250.002500634500
2016-05-11252.00253.00248.00253.004000999400
2016-05-10241.00250.00241.00250.0043001045200
2016-05-09243.00249.00241.00249.001200293900
2016-05-06245.00246.00244.00244.001800439700
2016-05-02239.00246.00239.00244.002200531600
2016-04-28258.00259.00254.00254.002000514900
2016-04-27260.00260.00258.00258.00500129200
2016-04-26259.00259.00258.00258.001300335500
2016-04-25258.00259.00254.00259.001500386100
2016-04-22257.00260.00252.00259.002200558700
2016-04-21260.00260.00256.00259.00900233000
2016-04-20260.00260.00260.00260.0010026000
2016-04-19256.00264.00256.00264.00600157600
2016-04-18259.00259.00250.00251.001700434300
2016-04-15259.00260.00259.00259.002300595900
2016-04-14258.00268.00258.00259.003600941000
2016-04-13253.00253.00251.00251.00500126000
2016-04-12252.00252.00250.00251.001000250400
2016-04-11244.00248.00244.00247.001000246500
2016-04-08245.00247.00243.00247.00500122500
2016-04-07245.00248.00245.00246.001400344300
2016-04-06245.00255.00237.00247.0062001509000
2016-04-05251.00251.00245.00250.001500375800
2016-04-04255.00255.00240.00251.00132003311000
2016-04-01256.00258.00255.00255.0048001226900
2016-03-31261.00261.00260.00260.002700702600
2016-03-30262.00267.00260.00260.002000523100
2016-03-29258.00262.00258.00262.001500390200
2016-03-28269.00269.00259.00264.0075001971500
2016-03-25256.00282.00251.00262.00325008611100
2016-03-24251.00251.00251.00251.0020050200
2016-03-23253.00265.00251.00254.001800458000
2016-03-22248.00283.00248.00254.00220005750700
2016-03-18243.00248.00243.00247.00500123300
2016-03-17246.00248.00242.00242.001500368400
2016-03-16252.00252.00241.00246.001300318600
2016-03-15250.00251.00250.00251.0040001000800
2016-03-14259.00259.00247.00250.002500630300
2016-03-11256.00256.00253.00253.00900229500
2016-03-10256.00257.00251.00252.001900482700
2016-03-09252.00252.00252.00252.0020050400
2016-03-08253.00253.00249.00252.003800957900
2016-03-07258.00258.00250.00251.002300578800
2016-03-04250.00250.00247.00247.001500372000
2016-03-03248.00250.00248.00248.00159003943600
2016-03-02249.00249.00247.00247.0046001138400
2016-03-01247.00248.00240.00248.002600634100
2016-02-29251.00251.00249.00249.001600401400
2016-02-26251.00251.00242.00251.001300323100
2016-02-25245.00259.00245.00251.0068001707100
2016-02-24245.00245.00245.00245.0010024500
2016-02-23246.00246.00246.00246.0010024600
2016-02-22241.00249.00241.00249.002000488200
2016-02-19240.00255.00240.00255.0030073500
2016-02-18250.00250.00250.00250.0010025000
2016-02-17256.00256.00240.00242.003000742500
2016-02-16240.00248.00240.00248.001400341700
2016-02-15225.00240.00225.00240.001900433100
2016-02-12212.00229.00209.00225.004200901400
2016-02-10247.00247.00240.00244.002900710000
2016-02-09255.00264.00250.00250.003400869700
2016-02-08258.00260.00258.00258.001900491200
2016-02-05258.00258.00258.00258.003700954600
2016-02-04255.00258.00255.00258.001900488000
2016-02-03259.00261.00259.00261.003700958700
2016-02-02261.00261.00260.00261.001600417400
2016-02-01268.00268.00261.00261.0030079100
2016-01-29258.00260.00258.00260.001900490600
2016-01-28258.00261.00258.00258.002700697600
2016-01-27260.00260.00260.00260.00700182000
2016-01-26259.00259.00259.00259.0020051800
2016-01-25259.00259.00259.00259.0010025900
2016-01-22250.00260.00250.00254.001500385000
2016-01-21254.00256.00245.00246.00117002925100
2016-01-20254.00265.00253.00255.00113002898000
2016-01-19265.00270.00261.00261.001600424300
2016-01-18252.00264.00245.00264.0083002097800
2016-01-15262.00270.00252.00268.0057001496200
2016-01-14260.00264.00248.00262.0053001362600
2016-01-13263.00267.00263.00263.001700447500
2016-01-12267.00277.00253.00256.00115003054400
2016-01-08260.00267.00259.00267.001700448100
2016-01-07264.00264.00256.00261.0042001086800
2016-01-06270.00270.00264.00265.0043001146800
2016-01-05259.00270.00255.00262.00126003266300
2016-01-04255.00257.00253.00255.002900738500
2015-12-30253.00257.00253.00253.001100279500
2015-12-29255.00257.00252.00253.003200817400
2015-12-28245.00252.00245.00251.0047001171600
2015-12-25250.00252.00242.00245.004000982700
2015-12-24262.00262.00244.00250.0078001933700
2015-12-22254.00265.00254.00262.0045001172300
2015-12-21264.00264.00257.00257.0046001197400
2015-12-18263.00265.00261.00261.003400893700
2015-12-17268.00268.00263.00263.0053001409000
2015-12-16268.00268.00266.00266.002500668300
2015-12-15266.00268.00266.00267.0071001889900
2015-12-14265.00266.00260.00266.0045001178700
2015-12-11266.00266.00265.00265.001500398500
2015-12-10266.00266.00262.00262.001600422400
2015-12-09267.00268.00267.00267.00700187300
2015-12-08268.00269.00262.00262.0070001863100
2015-12-07260.00284.00260.00267.00102002773200
2015-12-04261.00261.00259.00260.002500650000
2015-12-03261.00261.00259.00259.0030077900
2015-12-02262.00266.00259.00260.001600417600
2015-12-01261.00264.00257.00264.0093002420400
2015-11-30258.00262.00258.00261.002500648700
2015-11-27255.00259.00255.00258.0051001309700
2015-11-26260.00260.00256.00260.002700699200

   ※ 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