[2179 JQスタンダード] 成学社 日足 時系列データ

[2179 JQスタンダード] 成学社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17950.00952.00946.00947.0022002088200
2017-11-16952.00952.00949.00952.0016001522200
2017-11-15959.00959.00949.00954.0027002570800
2017-11-14963.00963.00951.00961.0032003059200
2017-11-13964.00964.00959.00963.0016001539000
2017-11-10963.00964.00959.00964.0013001250200
2017-11-09960.00964.00959.00964.00900864400
2017-11-08958.00965.00956.00965.0011001054600
2017-11-07963.00963.00958.00958.0094009023000
2017-11-06964.00966.00963.00963.0019001831100
2017-11-02963.00963.00963.00963.00300288900
2017-11-01961.00961.00959.00959.0011001056500
2017-10-31959.00960.00958.00960.0015001438500
2017-10-30963.00964.00959.00959.0027002595600
2017-10-27959.00962.00959.00959.00500479900
2017-10-26965.00966.00958.00958.0014001345500
2017-10-25962.00966.00956.00963.0023002210700
2017-10-24955.00955.00954.00955.00400381900
2017-10-23952.00959.00948.00955.0015001428800
2017-10-20949.00949.00947.00947.0029002750900
2017-10-19955.00958.00952.00952.0014001335900
2017-10-18953.00955.00951.00953.0012001143400
2017-10-17950.00953.00950.00953.00800760300
2017-10-16951.00954.00950.00952.0011001046900
2017-10-13952.00954.00951.00951.0013001237500
2017-10-12954.00954.00952.00952.0018001714600
2017-10-11960.00967.00954.00959.0027002589500
2017-10-10971.00972.00941.00951.001230011733300
2017-10-06965.00971.00965.00971.0029002809800
2017-10-05970.00973.00965.00966.0016001549200
2017-10-04970.00972.00969.00970.0016001551300
2017-10-03973.00975.00970.00970.0025002430600
2017-10-02970.00972.00970.00971.0026002523100
2017-09-29975.00980.00970.00970.0047004572800
2017-09-28985.00985.00976.00976.0045004419600
2017-09-27963.00993.00963.00983.003150030596900
2017-09-261018.001028.001003.001028.004730048070700
2017-09-25995.001050.00994.001014.002520025340900
2017-09-22993.00994.00992.00994.0050004965200
2017-09-21990.00994.00990.00993.0045004460900
2017-09-20994.00994.00990.00993.0035003475000
2017-09-19993.00994.00990.00994.0060005955700
2017-09-15989.00993.00988.00989.0026002575100
2017-09-14989.00990.00988.00989.0023002274600
2017-09-13988.00989.00987.00989.0036003557200
2017-09-12989.00990.00988.00988.0027002669600
2017-09-11989.00989.00988.00989.0021002076100
2017-09-08990.00990.00986.00988.0021002076400
2017-09-07988.00990.00987.00987.0017001680600
2017-09-06985.00989.00985.00986.0016001577300
2017-09-05990.00991.00985.00985.0022002173500
2017-09-04992.00993.00985.00986.0042004158800
2017-09-01987.00995.00985.00991.0025002471000
2017-08-31983.00988.00982.00985.0024002362200
2017-08-30981.00986.00981.00983.0025002459400
2017-08-29967.00979.00967.00978.0030002920000
2017-08-28958.00968.00955.00968.0022002112200
2017-08-25953.00954.00953.00953.001000953200
2017-08-24958.00959.00950.00950.00900860500
2017-08-23947.00975.00945.00950.0079007509800
2017-08-22952.00955.00951.00951.0019001808600
2017-08-21960.00960.00956.00958.0013001245000
2017-08-18950.00964.00950.00961.0031002953600
2017-08-17960.00964.00950.00964.0036003432200
2017-08-16967.00967.00950.00960.0034003255500
2017-08-15965.00967.00960.00967.0019001827100
2017-08-14973.00973.00960.00965.0029002804500
2017-08-10990.00990.00973.00977.0039003813500
2017-08-09992.00992.00983.00991.0028002765500
2017-08-08992.00993.00990.00991.0011001090500
2017-08-07990.00991.00988.00991.0014001386000
2017-08-04985.00988.00984.00988.0014001380500
2017-08-03986.00989.00985.00989.0014001380800
2017-08-02990.00990.00985.00986.0013001284300
2017-08-01987.00991.00981.00990.0017001677600
2017-07-311000.001000.00975.00988.0060005955200
2017-07-28978.00995.00978.00991.0033003247000
2017-07-27970.00974.00970.00974.0029002817200
2017-07-26966.00968.00963.00966.0019001834500
2017-07-25963.00965.00962.00963.0014001348600
2017-07-24962.00963.00960.00963.0022002116000
2017-07-21960.00960.00951.00959.0019001821600
2017-07-20950.00950.00949.00950.0022002089700
2017-07-19952.00952.00949.00949.0020001900900
2017-07-18958.00960.00953.00956.0014001339600
2017-07-14956.00957.00948.00948.0026002476200
2017-07-13954.00955.00954.00955.00900859200
2017-07-12952.00953.00951.00953.001000952000
2017-07-11949.00953.00945.00952.0025002373600
2017-07-10945.00949.00943.00949.001000945000
2017-07-07948.00953.00946.00946.00900853500
2017-07-06948.00952.00946.00947.00500473900
2017-07-05950.00953.00947.00948.0017001614300
2017-07-04949.00950.00947.00948.0014001328300
2017-07-03950.00950.00947.00947.001000949000
2017-06-30950.00950.00944.00944.0018001705700
2017-06-29952.00953.00948.00948.0019001806500
2017-06-28943.00950.00943.00950.0026002457900
2017-06-27937.00944.00936.00941.0023002159700
2017-06-26935.00940.00934.00940.0012001123500
2017-06-23936.00937.00934.00934.0011001029000
2017-06-22935.00935.00931.00932.00700652900
2017-06-21934.00935.00933.00933.00900840300
2017-06-20930.00937.00930.00934.00900840400
2017-06-19930.00935.00929.00933.0033003071500
2017-06-16931.00931.00926.00930.0025002320800
2017-06-15930.00938.00930.00931.0013001210600
2017-06-14932.00936.00930.00930.0017001583900
2017-06-13930.00931.00929.00931.00700650900
2017-06-12930.00940.00929.00931.0016001489500
2017-06-09930.00930.00929.00930.00500464800
2017-06-08931.00932.00931.00931.001000931200
2017-06-07932.00932.00928.00931.001000930000
2017-06-06939.00939.00931.00932.0025002335400
2017-06-05929.00939.00929.00939.0042003914100
2017-06-02926.00929.00926.00929.0014001297500
2017-06-01925.00926.00923.00924.00900832100
2017-05-31922.00924.00920.00924.0023002120800
2017-05-30920.00922.00919.00922.0014001288700
2017-05-29925.00925.00914.00919.0015001383200
2017-05-26921.00921.00909.00909.0017001552700
2017-05-25916.00922.00916.00920.0015001375600
2017-05-24924.00924.00910.00921.0020001831500
2017-05-23923.00923.00900.00921.0023002088000
2017-05-22917.00917.00907.00911.0017001546800
2017-05-19911.00918.00909.00917.0017001549500
2017-05-18914.00916.00910.00916.001000912100
2017-05-17916.00916.00909.00913.0017001548500
2017-05-16916.00919.00911.00919.0042003846600
2017-05-15918.00920.00915.00920.0013001193200
2017-05-12917.00917.00913.00914.001000915000
2017-05-11914.00914.00902.00913.0047004264000
2017-05-10918.00918.00912.00914.0014001280100
2017-05-09908.00914.00908.00914.0013001185300
2017-05-08901.00910.00901.00907.0022001990400
2017-05-02897.00901.00897.00901.00300269500
2017-05-01898.00902.00894.00897.0019001705100
2017-04-28914.00914.00901.00901.0021001905300
2017-04-27891.00901.00891.00901.0016001433500
2017-04-26893.00893.00890.00890.00500445500
2017-04-25890.00894.00888.00888.0014001248100
2017-04-24889.00889.00888.00888.00900799900
2017-04-21883.00887.00883.00886.001000885400
2017-04-20890.00890.00883.00883.001000887800
2017-04-19880.00881.00878.00879.00700615900
2017-04-18880.00880.00877.00877.00800703500
2017-04-17880.00880.00871.00872.0012001052200
2017-04-14863.00869.00863.00868.00700606700
2017-04-13864.00865.00861.00861.0029002502000
2017-04-12879.00882.00869.00870.0042003669800
2017-04-11890.00890.00885.00885.0013001152400
2017-04-10904.00904.00878.00886.0044003912400
2017-04-07901.00909.00892.00904.0049004400800
2017-04-06908.00925.00891.00900.002290020669000
2017-04-05965.00984.00923.00927.009630091522300
2017-04-041055.001055.001055.001055.001640017302000
2017-04-03906.00907.00905.00905.0014001268100
2017-03-31912.00915.00908.00915.0022002005500
2017-03-30915.00924.00910.00924.0058005323400
2017-03-29901.00917.00901.00909.001860016834000
2017-03-28949.00949.00940.00947.002980028211600
2017-03-27936.00944.00934.00943.0082007687800
2017-03-24940.00945.00937.00940.0078007336400
2017-03-23945.00946.00944.00945.0027002551500
2017-03-22945.00945.00939.00944.0027002544600
2017-03-21942.00944.00940.00943.0030002825300
2017-03-17936.00938.00935.00937.0017001591800
2017-03-16935.00938.00935.00935.0013001217600
2017-03-15933.00938.00933.00938.0019001777000
2017-03-14935.00936.00932.00933.0013001214900
2017-03-13930.00934.00927.00934.0028002603400
2017-03-10925.00930.00924.00930.0014001298700
2017-03-09929.00930.00923.00926.0027002501200
2017-03-08927.00930.00921.00929.0013001205100
2017-03-07927.00930.00921.00927.0016001483200
2017-03-06920.00929.00917.00926.0033003042300
2017-03-03918.00920.00917.00920.0016001469800
2017-03-02916.00919.00915.00916.0013001192200
2017-03-01911.00919.00911.00915.0020001827700
2017-02-28916.00918.00912.00917.0029002655500
2017-02-27910.00912.00908.00912.0032002912900
2017-02-24909.00910.00905.00905.0015001362200
2017-02-23910.00910.00905.00905.0019001724000
2017-02-22907.00909.00905.00907.001000907100
2017-02-21900.00908.00900.00906.0063005674200
2017-02-20910.00910.00900.00906.0022001992400
2017-02-17896.00900.00890.00897.0025002239100
2017-02-16899.00900.00899.00900.00800719300
2017-02-15900.00908.00900.00900.0030002702700
2017-02-14911.00911.00901.00905.00800726400
2017-02-13901.00908.00901.00907.0024002167500
2017-02-10906.00906.00900.00900.001000903400
2017-02-09902.00906.00902.00906.00300271300
2017-02-08900.00900.00900.00900.00600540000
2017-02-07900.00905.00900.00900.00500450500
2017-02-06908.00909.00900.00900.0019001714400
2017-02-03901.00907.00901.00907.00400361600
2017-02-02901.00907.00901.00901.0016001442700
2017-02-01910.00910.00905.00905.0018001635100
2017-01-31905.00909.00900.00908.0020001808900
2017-01-30898.00910.00898.00904.0034003075800
2017-01-27900.00900.00900.00900.00600540000
2017-01-26900.00900.00894.00900.0014001259000
2017-01-25896.00896.00892.00895.00700626300
2017-01-24895.00895.00889.00893.00400356900
2017-01-23889.00892.00889.00892.001000890500
2017-01-20890.00890.00887.00889.0013001155400
2017-01-19886.00889.00886.00889.00700622000
2017-01-18885.00887.00885.00887.00600531500
2017-01-17890.00890.00886.00886.00900798300
2017-01-16886.00890.00886.00890.001100976900
2017-01-13887.00890.00886.00886.0013001153900
2017-01-12889.00890.00888.00889.00600533400
2017-01-11889.00889.00889.00889.00500444500
2017-01-10888.00890.00887.00887.0027002399000
2017-01-06881.00888.00881.00887.0012001062500
2017-01-05880.00881.00879.00881.0012001055900
2017-01-04878.00880.00865.00878.0032002792900
2016-12-30878.00878.00875.00878.0032002809000
2016-12-29874.00875.00874.00875.0029002536700
2016-12-28879.00880.00875.00875.0014001227700
2016-12-27876.00876.00873.00876.0019001662600
2016-12-26873.00879.00873.00876.0013001137500
2016-12-22874.00874.00873.00873.00700611700
2016-12-21876.00876.00873.00874.00800699000
2016-12-20874.00877.00873.00873.00500437700
2016-12-19877.00877.00872.00872.0016001396800
2016-12-16880.00880.00872.00872.0018001581100
2016-12-15872.00872.00870.00871.001000870900
2016-12-14870.00872.00870.00872.001100957700
2016-12-13873.00873.00869.00872.0014001221500
2016-12-12862.00869.00862.00862.001100952600
2016-12-09868.00868.00860.00860.001000865900
2016-12-08856.00862.00856.00862.0015001289600
2016-12-07857.00858.00857.00857.0013001114500
2016-12-06856.00858.00855.00857.001100942200
2016-12-05854.00858.00853.00854.00700598500
2016-12-02854.00855.00853.00853.0019001621800
2016-12-01853.00853.00851.00853.0013001108700
2016-11-30848.00851.00848.00851.0019001612400
2016-11-29844.00848.00844.00848.0017001437300
2016-11-28842.00846.00840.00846.0031002610100
2016-11-25850.00850.00841.00845.0028002365300
2016-11-24849.00849.00844.00844.0045003807000
2016-11-22850.00850.00848.00848.0012001018600
2016-11-21851.00851.00848.00850.0025002124700
2016-11-18852.00852.00850.00850.0018001530800
2016-11-17851.00854.00851.00851.001000852000
2016-11-16850.00852.00850.00851.00700595600
2016-11-15850.00850.00850.00850.00200170000

   ※ 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。 

Twitter