[2176 JQスタンダード] イナリサーチ 日足 時系列データ

[2176 JQスタンダード] イナリサーチ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07700.00710.00694.00705.001510010574100
2016-12-06700.00717.00691.00694.003490024412400
2016-12-05704.00715.00701.00703.00127008963900
2016-12-02715.00715.00702.00712.003500024741800
2016-12-01747.00747.00719.00720.004600033557000
2016-11-30762.00771.00725.00732.0010460077253200
2016-11-29712.00834.00712.00777.00405200321826400
2016-11-28695.00725.00695.00721.003580025619900
2016-11-25712.00714.00694.00695.003230022696000
2016-11-24698.00711.00689.00705.003440024036100
2016-11-22716.00723.00687.00699.007270050901500
2016-11-21712.00720.00700.00707.002640018730900
2016-11-18712.00735.00712.00725.003600026072800
2016-11-17693.00750.00686.00709.005490039477000
2016-11-16678.00715.00674.00707.005270036711300
2016-11-15666.00689.00658.00688.005200034841600
2016-11-14669.00727.00669.00700.005200036337400
2016-11-11682.00687.00667.00679.003090020979400
2016-11-10681.00709.00675.00692.003610024885000
2016-11-09710.00717.00639.00654.0010110067751500
2016-11-08709.00715.00696.00700.007080049942800
2016-11-07726.00731.00721.00724.005720041516100
2016-11-04777.00777.00728.00752.005410041009100
2016-11-02776.00776.00745.00747.006920052551800
2016-11-01802.00810.00764.00773.0010990085924800
2016-10-31862.00864.00796.00806.00271300222420700
2016-10-28870.001000.00847.00847.001001100933481600
2016-10-27866.00883.00851.00868.008230071151200
2016-10-26874.00909.00852.00855.00163600143349000
2016-10-25929.00929.00868.00883.00228900205033400
2016-10-24967.00977.00903.00933.00335900311253200
2016-10-211045.001045.00968.00977.00374300375555800
2016-10-201000.001058.00965.001015.00464500466253800
2016-10-191030.001193.00997.001044.0013889001502748500
2016-10-181076.001269.00986.001090.0034226003820894600
2016-10-171046.001046.001032.001046.00155600162691300
2016-10-14749.00896.00710.00896.001068300919395300
2016-10-13676.00746.00671.00746.00373400270767900
2016-10-12650.00665.00630.00646.00317900205969900
2016-10-11704.00704.00704.00704.0013130092435200
2016-10-07593.00604.00590.00604.00136008041900
2016-10-06604.00604.00588.00592.0054003212700
2016-10-05604.00610.00603.00604.0099005994100
2016-10-04602.00610.00601.00610.00100006067200
2016-10-03609.00609.00600.00601.002560015467200
2016-09-30604.00609.00601.00609.0019001149800
2016-09-29609.00609.00601.00603.00900543900
2016-09-28590.00600.00590.00600.00128007619400
2016-09-27591.00597.00589.00589.001500890700
2016-09-26598.00598.00586.00590.0053003131100
2016-09-23590.00599.00589.00589.0025001481600
2016-09-21584.00599.00584.00590.0034002007300
2016-09-20601.00601.00592.00592.0036002140500
2016-09-16586.00604.00584.00595.0049002921200
2016-09-15589.00598.00586.00586.0047002771300
2016-09-14594.00600.00594.00599.0040002386900
2016-09-13606.00610.00604.00610.001600972800
2016-09-12613.00613.00602.00606.001600969800
2016-09-09605.00612.00605.00610.0022001342800
2016-09-08611.00611.00600.00605.001730010462500
2016-09-07605.00619.00605.00618.0020001228800
2016-09-06615.00615.00607.00610.0035002144700
2016-09-05610.00610.00610.00610.0023001403000
2016-09-02608.00610.00608.00608.0019001156200
2016-09-01612.00612.00606.00608.0022001338800
2016-08-31614.00614.00603.00605.001400846700
2016-08-30610.00610.00602.00604.0025001522200
2016-08-29600.00620.00600.00610.0019001168000
2016-08-26600.00609.00599.00600.0020001199700
2016-08-2500
2016-08-24604.00604.00601.00602.0023001385100
2016-08-23608.00608.00601.00601.0020001212800
2016-08-22620.00620.00615.00615.001600984500
2016-08-19620.00620.00604.00607.0077004702500
2016-08-18618.00622.00618.00622.001200744000
2016-08-17612.00626.00612.00622.0069004300800
2016-08-16615.00622.00614.00620.0026001605500
2016-08-15614.00616.00613.00616.001000614700
2016-08-12611.00624.00611.00624.0019001177200
2016-08-10622.00625.00620.00624.0054003366800
2016-08-09611.00620.00609.00612.0061003767100
2016-08-08611.00614.00611.00613.00800489600
2016-08-05610.00613.00610.00611.0028001711300
2016-08-04620.00622.00620.00620.0039002418500
2016-08-03617.00617.00610.00617.0025001531800
2016-08-02627.00627.00614.00619.0074004571800
2016-08-01623.00627.00610.00627.00110006834800
2016-07-29608.00620.00606.00619.0084005176400
2016-07-28619.00619.00611.00612.0070004307400
2016-07-27613.00619.00604.00611.00111006790100
2016-07-26599.00612.00599.00608.0099005991200
2016-07-25600.00602.00600.00602.0018001080900
2016-07-22601.00604.00596.00604.0023001380900
2016-07-21601.00607.00601.00603.0026001568400
2016-07-20600.00606.00598.00603.0045002705200
2016-07-19601.00613.00601.00605.0059003559700
2016-07-15591.00602.00590.00600.0071004243500
2016-07-14600.00606.00587.00595.0046002755700
2016-07-13598.00601.00590.00600.0048002874900
2016-07-12590.00610.00590.00593.00123007385600
2016-07-11590.00591.00576.00586.0060003502000
2016-07-08591.00592.00579.00581.0075004393600
2016-07-07614.00614.00592.00592.0023001384100
2016-07-06605.00605.00585.00594.00105006230300
2016-07-05640.00654.00611.00615.0010600067067800
2016-07-04679.00679.00679.00679.003290022339100
2016-07-01576.00579.00573.00579.0038002188200
2016-06-30565.00590.00565.00575.0070004058700
2016-06-29550.00576.00546.00570.0094005270400
2016-06-28518.00545.00505.00536.0099005179900
2016-06-27490.00526.00490.00522.0097004985300
2016-06-24552.00563.00485.00490.002800014215000
2016-06-23547.00552.00540.00552.0052002835500
2016-06-22550.00555.00548.00555.0090004959300
2016-06-21565.00565.00550.00560.0054002997300
2016-06-20535.00550.00535.00550.0052002827900
2016-06-17545.00545.00525.00525.00100005370900
2016-06-16569.00574.00485.00511.004120022009500
2016-06-15565.00590.00550.00581.002070011804700
2016-06-14613.00621.00566.00568.001780010497400
2016-06-13647.00647.00614.00614.0071004462400
2016-06-10650.00655.00642.00647.0053003435900
2016-06-09632.00648.00622.00648.0073004654700
2016-06-08636.00643.00632.00642.00140008941600
2016-06-07645.00646.00622.00646.002000012769100
2016-06-06645.00645.00617.00620.0046002881800
2016-06-03615.00640.00615.00631.0086005453600
2016-06-02625.00630.00608.00620.0099006133300
2016-06-01631.00638.00627.00627.0062003915400
2016-05-31645.00645.00635.00639.0079005043500
2016-05-30641.00647.00614.00632.004060025391500
2016-05-27666.00669.00649.00657.0079005187100
2016-05-26670.00675.00662.00671.0069004632300
2016-05-25658.00683.00658.00670.001540010334800
2016-05-24685.00688.00668.00673.00123008342400
2016-05-23645.00665.00645.00665.0089005852900
2016-05-20645.00650.00638.00645.0085005477000
2016-05-19609.00645.00593.00645.004080025156600
2016-05-18670.00670.00603.00613.004260026895700
2016-05-17677.00687.00652.00663.002330015521300
2016-05-16716.00720.00648.00650.005890040184800
2016-05-13789.00790.00741.00776.002690020663500
2016-05-12818.00830.00755.00806.003810030670800
2016-05-11821.00837.00820.00820.002110017413300
2016-05-10840.00840.00818.00826.001880015502500
2016-05-09824.00847.00810.00825.003660030132000
2016-05-06844.00858.00811.00825.004680039276100
2016-05-02751.00830.00751.00829.008660069724600
2016-04-28778.00799.00770.00772.003820029822500
2016-04-27785.00800.00773.00777.003110024319100
2016-04-26842.00843.00755.00800.008190066206100
2016-04-25750.00815.00730.00815.0010040078804700
2016-04-22731.00744.00725.00729.001970014387200
2016-04-21770.00770.00734.00740.001470010933300
2016-04-20770.00777.00740.00740.005580042649300
2016-04-19725.00764.00725.00761.004540034155600
2016-04-18722.00724.00699.00720.001930013764400
2016-04-15739.00739.00717.00722.001660012015200
2016-04-14724.00746.00720.00729.002640019358300
2016-04-13747.00753.00715.00724.003910028653100
2016-04-12789.00789.00723.00770.006450048698800
2016-04-11738.00803.00712.00790.0011450087344300
2016-04-08680.00715.00669.00711.004240029577200
2016-04-07644.00723.00644.00683.005610038419300
2016-04-06666.00666.00637.00644.0046003017800
2016-04-05668.00670.00632.00636.0095006113400
2016-04-04642.00670.00635.00668.001890012216600
2016-04-01685.00686.00625.00640.002200014489000
2016-03-31675.00679.00670.00679.0042002828800
2016-03-30674.00688.00660.00680.0069004657500
2016-03-29678.00690.00670.00684.0093006324300
2016-03-28681.00682.00644.00678.001810012007600
2016-03-25697.00697.00675.00688.0096006595600
2016-03-24686.00695.00669.00692.003330022808900
2016-03-23658.00683.00658.00679.002380015959100
2016-03-22642.00663.00635.00663.00148009598800
2016-03-18640.00654.00615.00635.00145009138700
2016-03-17669.00674.00620.00654.003380022026500
2016-03-16654.00674.00635.00663.003860025193000
2016-03-15610.00639.00610.00638.002040012751000
2016-03-14610.00613.00597.00608.00133008029600
2016-03-11594.00607.00589.00607.0073004403300
2016-03-10605.00608.00589.00605.0060003584300
2016-03-09597.00609.00596.00608.001300781600
2016-03-08614.00614.00595.00606.0050003017600
2016-03-07606.00615.00601.00614.0076004624700
2016-03-04597.00605.00595.00605.0059003537500
2016-03-03580.00601.00580.00597.0053003144100
2016-03-02560.00580.00560.00580.0089005120200
2016-03-01555.00568.00555.00567.0053002961300
2016-02-29569.00574.00550.00565.0072004044100
2016-02-26577.00580.00562.00569.0064003660500
2016-02-25552.00583.00552.00561.0076004365600
2016-02-24550.00567.00550.00552.0052002882000
2016-02-23587.00587.00556.00556.0078004438300
2016-02-22568.00583.00567.00583.0023001326100
2016-02-19557.00577.00557.00577.0041002335700
2016-02-18551.00570.00551.00567.0030001686900
2016-02-17539.00564.00539.00550.00131007159600
2016-02-16530.00570.00530.00570.0040002223600
2016-02-15532.00542.00522.00530.00105005610700
2016-02-12520.00545.00493.00513.00120006236500
2016-02-10572.00615.00570.00575.00125007280900
2016-02-09588.00615.00575.00590.0084004967200
2016-02-08588.00615.00587.00611.001600962900
2016-02-05607.00620.00601.00601.0051003112800
2016-02-04620.00625.00613.00623.0032001980800
2016-02-03614.00621.00599.00620.00118007194400
2016-02-02609.00625.00609.00624.00100006197100
2016-02-01600.00616.00599.00605.0049002988000
2016-01-29599.00599.00584.00596.0086005091000
2016-01-28562.00594.00562.00593.0065003811300
2016-01-27548.00570.00548.00570.0024001347800
2016-01-26545.00557.00540.00544.0039002142000
2016-01-25538.00554.00538.00551.0053002879600
2016-01-22515.00539.00515.00538.0073003871800
2016-01-21530.00544.00510.00510.002000010585700
2016-01-20579.00579.00550.00550.0048002709300
2016-01-19579.00579.00566.00572.0025001424400
2016-01-18541.00569.00541.00559.00149008200300
2016-01-15602.00603.00591.00591.0082004900900
2016-01-14599.00608.00590.00608.002080012407700
2016-01-13603.00620.00603.00618.0094005788900
2016-01-12615.00616.00596.00603.001700010292100
2016-01-08620.00620.00605.00616.001830011206100
2016-01-07628.00634.00608.00623.00123007625900
2016-01-06643.00644.00629.00630.0088005579500
2016-01-05633.00652.00632.00643.0064004101200
2016-01-04641.00650.00633.00638.00125007999100
2015-12-30646.00654.00641.00647.00154009931800
2015-12-29647.00654.00636.00654.0058003743900
2015-12-28627.00647.00622.00637.001650010541300
2015-12-25623.00680.00612.00628.007980050846800
2015-12-24652.00658.00628.00628.003660023425900
2015-12-22631.00729.00631.00671.00187100126325000
2015-12-21634.00643.00627.00630.00107006739800
2015-12-18628.00656.00628.00637.00111007098100
2015-12-17632.00639.00625.00628.001750011037100
2015-12-16629.00636.00626.00628.00100006290200
2015-12-15635.00639.00625.00628.00141008907200
2015-12-14637.00643.00629.00635.00150009522700
2015-12-11657.00660.00643.00643.001640010671400
2015-12-10654.00667.00654.00657.00106006998300
2015-12-09678.00678.00663.00664.0064004266500
2015-12-08670.00674.00665.00669.001860012424400
2015-12-07662.00672.00660.00672.0074004907900
2015-12-04673.00673.00660.00662.0086005731000
2015-12-03669.00671.00665.00671.0078005205600
2015-12-02669.00678.00666.00669.0095006372200
2015-12-01671.00692.00671.00671.002790019047800

   ※ 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