[2162 JQスタンダード] 日本マニュファクチャリングサービス 日足 時系列データ

[2162 JQスタンダード] 日本マニュファクチャリングサービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02449.00460.00444.00446.007380033239200
2016-12-01443.00509.00437.00457.00438400207174600
2016-11-30432.00444.00430.00431.006210027006900
2016-11-29438.00445.00430.00435.007260031607400
2016-11-28454.00465.00436.00450.008040036366300
2016-11-25450.00478.00442.00451.0021480097707600
2016-11-24407.00435.00407.00434.0011440048473400
2016-11-22410.00410.00401.00405.00164006672800
2016-11-21394.00414.00391.00406.006620026664800
2016-11-18385.00390.00384.00390.003080011908000
2016-11-17386.00386.00384.00384.0095003661500
2016-11-16390.00390.00379.00384.00214008242600
2016-11-15378.00383.00373.00382.003690013930400
2016-11-14378.00389.00371.00386.003410013054600
2016-11-11385.00386.00370.00376.004210015938600
2016-11-10375.00385.00374.00383.00209007908800
2016-11-09390.00393.00352.00358.007240026804300
2016-11-08388.00391.00386.00391.00133005161200
2016-11-07389.00392.00382.00388.00129005004000
2016-11-04389.00394.00385.00390.00207008042200
2016-11-02405.00407.00390.00390.004690018652300
2016-11-01404.00420.00398.00413.00379700153916700
2016-10-31397.00401.00396.00399.0088003506100
2016-10-28396.00400.00394.00400.0074002947800
2016-10-27398.00400.00389.00400.00118004682200
2016-10-26400.00400.00396.00400.00113004509200
2016-10-25404.00405.00390.00397.00227009081500
2016-10-24390.00398.00390.00397.00164006477900
2016-10-21398.00398.00390.00391.00133005244300
2016-10-20393.00398.00385.00390.00186007295400
2016-10-19381.00393.00381.00391.002910011254400
2016-10-18385.00385.00379.00383.00207007883900
2016-10-17387.00387.00381.00385.0075002874300
2016-10-14383.00389.00382.00382.00161006196800
2016-10-13386.00390.00383.00389.0054002092300
2016-10-12394.00396.00372.00385.003420013136300
2016-10-11405.00406.00395.00396.002670010700200
2016-10-07391.00414.00388.00402.006580026537200
2016-10-06385.00398.00385.00393.003970015635900
2016-10-05383.00385.00379.00385.00154005883600
2016-10-04375.00385.00375.00382.0098003715500
2016-10-03378.00381.00372.00380.003560013469800
2016-09-30380.00388.00372.00378.00211007960800
2016-09-29377.00388.00377.00382.00145005557400
2016-09-28383.00384.00376.00380.00129004906600
2016-09-27379.00382.00376.00382.00158005999700
2016-09-26383.00384.00378.00383.00131005004600
2016-09-23376.00384.00374.00382.00138005236400
2016-09-21372.00375.00365.00371.002900010738700
2016-09-20366.00386.00366.00372.004450016760500
2016-09-16366.00372.00366.00371.00165006100900
2016-09-15367.00371.00363.00365.004610016887000
2016-09-14370.00384.00369.00375.004710017748900
2016-09-13386.00388.00367.00375.0010600040087600
2016-09-12397.00397.00385.00387.005880022982600
2016-09-09400.00406.00393.00403.004420017734900
2016-09-08408.00410.00398.00400.009190037047900
2016-09-07395.00430.00395.00413.0017670073146600
2016-09-06393.00399.00392.00397.003060012079000
2016-09-05393.00404.00390.00396.004580018171900
2016-09-02400.00402.00382.00391.005680022214000
2016-09-01395.00404.00376.00393.009810038158200
2016-08-31406.00409.00382.00392.0011030043300100
2016-08-30405.00434.00401.00405.0018200075416600
2016-08-29421.00440.00408.00415.0014520060879700
2016-08-26438.00454.00418.00419.00347500149127600
2016-08-25431.00465.00422.00454.00650400287737800
2016-08-24479.00486.00429.00447.0030141001390437100
2016-08-23351.00407.00342.00407.00262100100746200
2016-08-22333.00340.00317.00327.00235007673200
2016-08-19322.00338.00320.00330.003600011699000
2016-08-18332.00332.00321.00322.00143004667200
2016-08-17332.00332.00320.00329.00144004692500
2016-08-16332.00334.00330.00331.00160005312100
2016-08-15335.00336.00327.00332.00300009947400
2016-08-12333.00345.00333.00337.00165005595400
2016-08-10345.00350.00328.00338.0014520048807200
2016-08-09372.00379.00364.00369.00152005653500
2016-08-08375.00378.00371.00377.0084003143900
2016-08-05378.00380.00375.00375.0062002339900
2016-08-04385.00385.00375.00385.00116004398000
2016-08-03376.00385.00372.00385.00145005446500
2016-08-02386.00386.00378.00379.00162006184200
2016-08-01385.00388.00384.00385.00174006702700
2016-07-29384.00385.00367.00385.00175006584400
2016-07-28375.00384.00374.00384.00181006827500
2016-07-27370.00383.00369.00383.003990014911600
2016-07-26384.00384.00372.00374.00205007735200
2016-07-25380.00387.00379.00385.002630010074300
2016-07-22374.00378.00371.00378.0082003071000
2016-07-21378.00380.00372.00375.00165006210900
2016-07-20373.00378.00372.00374.00115004305700
2016-07-19373.00384.00365.00368.004380016356000
2016-07-15380.00381.00373.00373.00240009036600
2016-07-14371.00386.00365.00378.004060015224300
2016-07-13390.00395.00365.00378.007650029011400
2016-07-12354.00393.00353.00373.0014760055362700
2016-07-11343.00346.00340.00346.004170014298500
2016-07-08343.00345.00338.00339.00128004373400
2016-07-07348.00356.00341.00342.003710012858700
2016-07-06358.00358.00349.00350.00212007451900
2016-07-05361.00374.00357.00360.002850010297500
2016-07-04356.00373.00354.00361.003420012392500
2016-07-01347.00379.00345.00360.007960028720400
2016-06-30349.00353.00342.00345.004660016257700
2016-06-29341.00353.00337.00348.005900020309500
2016-06-28317.00330.00313.00325.004480014410100
2016-06-27318.00332.00311.00321.007030022618200
2016-06-24365.00365.00289.00318.0020930065921100
2016-06-23357.00357.00346.00357.009570033504100
2016-06-22365.00365.00353.00364.005830020926400
2016-06-21362.00366.00359.00365.002980010808000
2016-06-20356.00368.00354.00362.006680024095700
2016-06-17360.00369.00345.00351.0020490072792100
2016-06-16380.00390.00360.00361.0012010044878400
2016-06-15358.00381.00358.00376.007530027642100
2016-06-14398.00399.00370.00372.0017460066426600
2016-06-13414.00415.00405.00405.005330021779400
2016-06-10424.00428.00418.00419.003230013620600
2016-06-09422.00429.00419.00429.003120013200900
2016-06-08423.00423.00413.00420.007170029907600
2016-06-07425.00425.00415.00421.007500031508200
2016-06-06419.00424.00417.00420.003760015774100
2016-06-03428.00432.00422.00426.004800020419400
2016-06-02433.00433.00422.00422.005450023154900
2016-06-01437.00448.00430.00434.008240035982800
2016-05-31438.00445.00436.00445.005210022911200
2016-05-30439.00448.00432.00446.005320023498100
2016-05-27426.00439.00422.00426.003870016609300
2016-05-26430.00430.00418.00418.008020033984700
2016-05-25439.00443.00430.00432.007020030601400
2016-05-24446.00447.00435.00439.004380019217500
2016-05-23438.00447.00438.00445.00199008787800
2016-05-20450.00450.00438.00443.005270023497600
2016-05-19448.00460.00438.00450.003950017681200
2016-05-18465.00468.00437.00445.0014850066407100
2016-05-17482.00487.00440.00464.0012880059766900
2016-05-16475.00494.00459.00490.00440600208259800
2016-05-13560.00575.00551.00559.006030033765300
2016-05-12572.00582.00560.00563.0010970062384400
2016-05-11548.00584.00534.00582.00225800128351200
2016-05-10530.00539.00521.00539.003070016196500
2016-05-09524.00535.00519.00525.002680014138600
2016-05-06516.00519.00509.00514.002540013043400
2016-05-02503.00537.00503.00516.008160041747400
2016-04-28548.00551.00513.00533.004010021509700
2016-04-27550.00550.00527.00545.005560030167700
2016-04-26535.00538.00502.00513.004050021058800
2016-04-25560.00560.00534.00535.003830020844600
2016-04-22510.00555.00510.00543.0010660056581200
2016-04-21504.00514.00504.00510.002150010945700
2016-04-20517.00520.00490.00499.005480027448100
2016-04-19484.00507.00484.00507.003300016283500
2016-04-18495.00495.00475.00477.002570012489100
2016-04-15504.00505.00501.00502.00121006088900
2016-04-14506.00509.00495.00500.002400012051200
2016-04-13499.00502.00489.00502.00102005065800
2016-04-12484.00498.00481.00492.00148007233900
2016-04-11486.00497.00475.00492.00146007080200
2016-04-08469.00488.00462.00479.003160014919100
2016-04-07488.00494.00475.00485.00178008575500
2016-04-06477.00489.00471.00482.00190009082000
2016-04-05503.00505.00485.00486.004440021980200
2016-04-04502.00511.00493.00509.002490012438600
2016-04-01541.00542.00502.00503.004480023287900
2016-03-31548.00552.00541.00542.001850010090800
2016-03-30543.00555.00538.00553.002700014752600
2016-03-29530.00544.00529.00543.00183009822400
2016-03-28523.00555.00521.00532.005040026987500
2016-03-25531.00531.00514.00523.002690013965400
2016-03-24533.00533.00521.00530.0090004740400
2016-03-23554.00556.00535.00535.002290012448700
2016-03-22556.00563.00543.00550.004300023663400
2016-03-18558.00570.00553.00557.00124006945400
2016-03-17579.00579.00559.00565.0097005486400
2016-03-16560.00570.00557.00558.00133007470600
2016-03-15590.00590.00557.00569.003190018267300
2016-03-14570.00598.00569.00570.003730021754800
2016-03-11557.00569.00553.00560.00111006228300
2016-03-10544.00570.00544.00558.00151008470800
2016-03-09562.00562.00541.00541.002820015580000
2016-03-08577.00589.00558.00570.006510037234900
2016-03-07525.00607.00525.00593.0014970084166400
2016-03-04503.00517.00503.00517.003550018017600
2016-03-03505.00508.00503.00508.002530012785900
2016-03-02504.00513.00498.00505.002380012029500
2016-03-01492.00504.00473.00488.002270011161600
2016-02-29492.00502.00486.00502.00162008006200
2016-02-26492.00505.00490.00491.00123006125200
2016-02-25504.00504.00480.00490.00141006913600
2016-02-24490.00490.00476.00480.003450016643000
2016-02-23531.00531.00502.00504.00108005521400
2016-02-22498.00524.00492.00524.00187009404800
2016-02-19510.00520.00500.00509.002560012935400
2016-02-18535.00535.00521.00525.003810020123000
2016-02-17475.00525.00475.00515.009110045748300
2016-02-16461.00502.00457.00480.0013270062977700
2016-02-15474.00474.00416.00458.00282100124529300
2016-02-12463.00468.00425.00442.0011330050978100
2016-02-10538.00565.00496.00505.005570028433200
2016-02-09531.00558.00515.00548.004830025711000
2016-02-08537.00575.00537.00563.003510019522900
2016-02-05592.00598.00540.00565.004510025401800
2016-02-04616.00616.00592.00598.001720010416100
2016-02-03643.00643.00607.00614.00156009761100
2016-02-02656.00659.00633.00634.002630016964000
2016-02-01656.00672.00656.00664.001930012797700
2016-01-29655.00655.00617.00645.003450021677600
2016-01-28647.00665.00644.00646.00108007031700
2016-01-27668.00675.00642.00655.002500016557000
2016-01-26617.00666.00617.00638.007490047855000
2016-01-25585.00665.00585.00647.008470053308500
2016-01-22539.00582.00525.00565.0011310062083600
2016-01-21549.00560.00495.00505.0011650061860100
2016-01-20593.00596.00530.00541.008390046756400
2016-01-19600.00622.00595.00603.002340014128800
2016-01-18570.00627.00570.00609.0012640074349000
2016-01-15640.00655.00618.00620.006440040989700
2016-01-14650.00660.00626.00646.003810024511000
2016-01-13661.00690.00661.00687.001760012007300
2016-01-12700.00709.00642.00652.005180035022500
2016-01-08689.00725.00671.00715.004180029066700
2016-01-07715.00723.00691.00699.004920034711200
2016-01-06737.00750.00726.00727.002190016095300
2016-01-05744.00749.00733.00740.001490011055900
2016-01-04775.00775.00750.00751.003470026364300
2015-12-30751.00761.00742.00760.003800028594500
2015-12-29740.00765.00740.00751.002890021751200
2015-12-28720.00765.00720.00755.001970014731700
2015-12-25710.00730.00710.00717.00147100105499300
2015-12-24765.00765.00712.00715.00138200101240500
2015-12-22748.00778.00748.00755.003850029396900
2015-12-21765.00765.00735.00748.0012550094745400
2015-12-18760.00795.00760.00766.007980062203800
2015-12-17742.00768.00733.00756.008750066085900
2015-12-16721.00739.00721.00727.008000058144000
2015-12-15733.00737.00703.00714.009850071160800
2015-12-14742.00767.00731.00739.00142800105770800
2015-12-11757.00788.00757.00761.007270055938700
2015-12-10745.00774.00745.00770.009240070434900
2015-12-09783.00786.00754.00756.0010050077303000
2015-12-08815.00815.00792.00792.004380035180300
2015-12-07805.00818.00789.00815.007470060079400
2015-12-04807.00820.00800.00800.006070048933500
2015-12-03815.00826.00812.00822.004650038082500
2015-12-02829.00834.00812.00815.009920081522200
2015-12-01841.00847.00823.00829.007240060331300
2015-11-30838.00854.00835.00839.006620055717100
2015-11-27853.00877.00839.00848.0010560090265500
2015-11-26830.00859.00830.00855.007890066876700

   ※ 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