[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 
2017-08-21669.00677.00668.00668.0034002279800
2017-08-18685.00685.00676.00679.0035002381900
2017-08-17679.00689.00673.00675.0076005162200
2017-08-16675.00686.00673.00678.0057003861600
2017-08-15660.00681.00660.00676.0031002091000
2017-08-14665.00665.00642.00658.001980012947200
2017-08-10703.00703.00695.00695.0033002301400
2017-08-09701.00704.00691.00703.0062004337700
2017-08-08701.00705.00700.00700.00800560800
2017-08-07713.00713.00691.00698.0042002942000
2017-08-04699.00710.00695.00710.0057003989700
2017-08-03710.00710.00695.00699.0076005341200
2017-08-02701.00706.00700.00706.0034002390200
2017-08-01711.00719.00707.00714.0074005264200
2017-07-31710.00723.00708.00710.0072005136800
2017-07-28715.00715.00706.00707.00105007462400
2017-07-27715.00716.00713.00715.0069004930000
2017-07-26719.00720.00713.00713.0037002648300
2017-07-25714.00720.00714.00716.0029002075200
2017-07-24717.00721.00713.00717.0060004296000
2017-07-21733.00733.00715.00715.0083006005500
2017-07-20723.00726.00715.00715.0071005117900
2017-07-19715.00718.00713.00715.00114008150100
2017-07-18735.00735.00719.00721.001640011910100
2017-07-14738.00743.00734.00735.00117008634800
2017-07-13737.00737.00735.00735.0045003310900
2017-07-12740.00740.00736.00736.0066004870500
2017-07-11738.00744.00738.00740.0051003772500
2017-07-10741.00746.00735.00739.0089006559000
2017-07-07738.00742.00734.00739.0041003022300
2017-07-06743.00744.00734.00742.0061004517300
2017-07-05733.00741.00731.00732.001670012285100
2017-07-04754.00754.00729.00731.002000014870000
2017-07-03760.00760.00737.00758.001790013440900
2017-06-30749.00760.00732.00737.003840028590300
2017-06-29719.00750.00714.00750.002220016076800
2017-06-28710.00809.00705.00711.0010380076860300
2017-06-27709.00712.00701.00710.0082005801500
2017-06-26721.00721.00700.00710.001640011647600
2017-06-23730.00730.00721.00721.0069004990400
2017-06-22718.00733.00712.00733.001560011260300
2017-06-21714.00719.00709.00719.00131009346400
2017-06-20718.00719.00710.00714.00110007860700
2017-06-19698.00721.00693.00719.00118008302700
2017-06-16703.00705.00688.00698.00135009421000
2017-06-15717.00717.00705.00705.00119008439500
2017-06-14711.00729.00703.00718.002430017444800
2017-06-13736.00736.00701.00711.003390024492100
2017-06-12714.00740.00714.00725.005040036555700
2017-06-09687.00729.00687.00713.006630046896700
2017-06-08665.00709.00660.00684.004790032970500
2017-06-07658.00670.00652.00665.00112007411700
2017-06-06670.00670.00657.00658.0059003899400
2017-06-05661.00670.00655.00670.0084005572500
2017-06-02650.00670.00649.00661.001780011749100
2017-06-01650.00653.00645.00650.0045002927800
2017-05-31646.00650.00643.00650.0074004786700
2017-05-30642.00650.00641.00648.0080005167500
2017-05-29652.00652.00642.00642.0039002513000
2017-05-26654.00658.00651.00652.0052003398700
2017-05-25642.00675.00641.00664.001920012702700
2017-05-24629.00645.00627.00642.0082005195100
2017-05-23630.00632.00626.00627.0066004157300
2017-05-22630.00630.00626.00630.0057003580600
2017-05-19624.00631.00624.00629.0092005756700
2017-05-18631.00631.00624.00629.0060003763000
2017-05-17640.00645.00631.00632.0085005418300
2017-05-16650.00650.00638.00650.00152009792600
2017-05-15700.00703.00639.00652.004280029183900
2017-05-12674.00690.00652.00690.002790018743700
2017-05-11656.00675.00656.00675.002200014651300
2017-05-10637.00665.00637.00656.001700011040200
2017-05-09632.00641.00631.00637.0053003370900
2017-05-08625.00639.00625.00637.0057003594800
2017-05-02618.00629.00618.00625.00104006453600
2017-05-01621.00622.00619.00621.0060003722900
2017-04-28623.00638.00621.00621.001990012483400
2017-04-27620.00636.00618.00632.00109006775500
2017-04-26623.00623.00617.00620.00102006335900
2017-04-25615.00620.00615.00619.0088005438100
2017-04-24620.00628.00615.00619.0096005941100
2017-04-21616.00620.00613.00618.00116007155800
2017-04-20611.00623.00611.00617.00111006843600
2017-04-19615.00623.00613.00618.0078004829900
2017-04-18611.00630.00611.00620.00161009939300
2017-04-17597.00616.00597.00610.00115006945600
2017-04-14612.00617.00599.00617.002160013084800
2017-04-13612.00617.00603.00617.00110006726900
2017-04-12639.00639.00623.00624.001720010831000
2017-04-11646.00647.00640.00642.0050003216100
2017-04-10648.00650.00645.00647.0058003753300
2017-04-07650.00652.00650.00651.0045002929600
2017-04-06654.00654.00647.00648.0080005204300
2017-04-05656.00658.00655.00658.0045002952600
2017-04-04670.00670.00650.00656.002380015686100
2017-04-03681.00681.00670.00670.0086005824100
2017-03-31678.00679.00671.00679.0060004060900
2017-03-30680.00682.00673.00678.0059003999700
2017-03-29663.00684.00663.00678.0049003281000
2017-03-28670.00674.00663.00669.0085005690200
2017-03-27671.00675.00665.00670.0041002742600
2017-03-24664.00670.00662.00670.0046003067500
2017-03-23671.00673.00670.00670.0057003822000
2017-03-22680.00685.00673.00675.002350015965200
2017-03-21685.00686.00682.00686.0059004039300
2017-03-17686.00690.00681.00685.002430016662100
2017-03-16685.00689.00681.00686.003190021860200
2017-03-15690.00695.00685.00687.00126008688600
2017-03-14698.00698.00693.00694.00112007787100
2017-03-13699.00705.00698.00698.00124008691000
2017-03-10698.00701.00698.00699.0052003633500
2017-03-09703.00703.00695.00701.00138009646000
2017-03-08704.00715.00703.00703.00112007915400
2017-03-07704.00704.00700.00703.0097006810200
2017-03-06712.00712.00702.00704.001810012769600
2017-03-03710.00716.00707.00712.0062004416900
2017-03-02711.00716.00711.00716.0072005143600
2017-03-01720.00720.00706.00714.001720012249200
2017-02-28705.00722.00705.00720.001940013824900
2017-02-27711.00711.00704.00705.002110014926100
2017-02-24715.00715.00705.00710.002340016632900
2017-02-23733.00738.00710.00719.004640033442400
2017-02-22723.00769.00723.00740.00178100132598500
2017-02-21688.00710.00688.00708.003040021362800
2017-02-20681.00690.00681.00687.00125008555200
2017-02-17691.00692.00686.00686.0044003033000
2017-02-16685.00692.00684.00691.00106007301400
2017-02-15698.00698.00688.00693.001600011068800
2017-02-14705.00705.00694.00694.00130009103300
2017-02-13690.00702.00689.00699.001640011364300
2017-02-10691.00694.00685.00690.001520010479800
2017-02-09687.00693.00687.00693.0058003999200
2017-02-08692.00692.00685.00687.0084005786900
2017-02-07686.00691.00685.00690.0082005641600
2017-02-06695.00695.00685.00690.0060004135300
2017-02-03691.00696.00690.00695.0060004157100
2017-02-02689.00697.00689.00691.0088006083900
2017-02-01687.00692.00684.00688.0090006182500
2017-01-31698.00698.00691.00692.0067004645600
2017-01-30698.00700.00693.00699.0089006194800
2017-01-27704.00704.00694.00697.00118008227000
2017-01-26706.00706.00698.00704.0093006540300
2017-01-25706.00706.00694.00696.00111007747700
2017-01-24697.00700.00692.00694.0064004448800
2017-01-23704.00704.00693.00700.0055003826300
2017-01-20707.00707.00694.00694.0080005577800
2017-01-19700.00712.00696.00701.00134009433300
2017-01-18697.00703.00693.00703.0059004123700
2017-01-17700.00710.00698.00698.0091006407900
2017-01-16687.00697.00687.00690.0038002623200
2017-01-13697.00697.00687.00689.0049003383900
2017-01-12695.00696.00686.00687.001500010382800
2017-01-11708.00708.00690.00693.001480010310500
2017-01-10710.00711.00695.00703.001680011817700
2017-01-06704.00723.00704.00710.001420010102500
2017-01-05685.00725.00685.00717.002950020733300
2017-01-04687.00699.00687.00695.0054003748500
2016-12-30680.00692.00679.00691.0071004849300
2016-12-29694.00697.00682.00682.0073005034100
2016-12-28680.00697.00680.00696.0048003314900
2016-12-27683.00684.00670.00684.00147009986000
2016-12-26671.00682.00661.00679.001730011612900
2016-12-22691.00691.00676.00678.002620017890600
2016-12-21692.00692.00686.00687.00103007099900
2016-12-20696.00697.00690.00690.00106007345400
2016-12-19691.00699.00684.00691.00130008955700
2016-12-16694.00700.00693.00693.00111007718700
2016-12-15696.00702.00690.00693.00114007909700
2016-12-14706.00715.00690.00692.00137009630500
2016-12-13699.00706.00685.00704.0098006815200
2016-12-12697.00706.00685.00689.00108007475400
2016-12-09695.00698.00682.00687.003180021916500
2016-12-08706.00718.00700.00703.002280016116600
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

   ※ 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