[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 
2017-02-21900.00908.00900.00906.0063005674200
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
2016-11-14852.00852.00850.00850.001000851200
2016-11-11855.00855.00850.00850.001000852800
2016-11-10853.00855.00850.00855.0014001192500
2016-11-09856.00856.00837.00841.0035002968600
2016-11-08855.00869.00853.00853.0016001371600
2016-11-07871.00871.00854.00855.0026002232700
2016-11-04868.00871.00863.00863.0014001212400
2016-11-02871.00871.00868.00871.00600521600
2016-11-01890.00890.00870.00871.0025002183600
2016-10-31881.00885.00877.00877.0017001497000
2016-10-28876.00877.00875.00877.00400350500
2016-10-27875.00875.00870.00870.00800698200
2016-10-26875.00875.00875.00875.00300262500
2016-10-25868.00872.00866.00866.00600521400
2016-10-24868.00868.00867.00867.00600520500
2016-10-21869.00869.00868.00868.00900781600
2016-10-20876.00876.00869.00869.00400349000
2016-10-19867.00876.00867.00876.00200174300
2016-10-18880.00880.00868.00868.00300262600
2016-10-17865.00872.00865.00865.00700607200
2016-10-14865.00865.00865.00865.00300259500
2016-10-13865.00867.00865.00866.00500433100
2016-10-12867.00882.00867.00867.00600522300
2016-10-11884.00884.00869.00869.0015001308000
2016-10-07872.00885.00872.00872.0012001048200
2016-10-06879.00879.00872.00872.00700612200
2016-10-05873.00874.00871.00871.00900784600
2016-10-04874.00876.00873.00873.00600524500
2016-10-03880.00880.00874.00879.00800701600
2016-09-30876.00889.00874.00884.0032002813700
2016-09-29876.00889.00875.00882.0025002200200
2016-09-28866.00895.00866.00880.001540013485000
2016-09-27901.00910.00900.00910.003490031510700
2016-09-26908.00925.00901.00910.001720015652900
2016-09-23900.00905.00898.00905.0031002795400
2016-09-21898.00900.00896.00896.0017001526700
2016-09-20898.00898.00896.00898.0026002334100
2016-09-16898.00898.00890.00893.0025002234300
2016-09-15898.00898.00895.00897.001000896900
2016-09-14896.00898.00894.00898.00600537600
2016-09-13892.00898.00892.00898.00800716800
2016-09-12895.00897.00895.00896.00800716300
2016-09-09890.00898.00890.00898.001000894800
2016-09-08893.00895.00891.00895.001000892900
2016-09-07889.00890.00889.00890.00900800600
2016-09-06890.00890.00888.00888.00300266800
2016-09-05890.00890.00883.00890.0026002309100
2016-09-02888.00889.00885.00888.00500443800
2016-09-01889.00890.00881.00881.0013001154900
2016-08-31888.00889.00885.00889.0020001776100
2016-08-30888.00888.00887.00888.001100976500
2016-08-29889.00889.00887.00888.0027002399800
2016-08-26879.00887.00879.00887.0014001234500
2016-08-25868.00868.00868.00868.0010086800
2016-08-24880.00880.00868.00868.00700610400
2016-08-23874.00875.00874.00875.00300262300
2016-08-22870.00880.00867.00880.00900784500
2016-08-19872.00880.00872.00872.0023002006400
2016-08-18874.00875.00873.00873.00300262200
2016-08-17875.00875.00875.00875.00200175000
2016-08-16880.00880.00874.00875.00500438900
2016-08-15872.00883.00872.00872.00700613300
2016-08-12880.00880.00872.00872.00200175200
2016-08-10888.00888.00880.00880.00700618300
2016-08-09873.00873.00873.00873.0010087300
2016-08-08887.00887.00876.00881.00500440400
2016-08-05871.00884.00871.00874.00400350400
2016-08-04885.00885.00871.00871.00600528300
2016-08-03878.00886.00873.00885.00600528400
2016-08-02874.00886.00870.00885.00600527100
2016-08-01884.00884.00874.00874.00500440900
2016-07-29884.00885.00881.00881.0027002386600
2016-07-28875.00876.00874.00876.001100962600
2016-07-27854.00875.00854.00875.00600518600
2016-07-26882.00882.00845.00854.0073006280400
2016-07-25874.00878.00871.00871.00500437200
2016-07-22873.00875.00868.00874.00500436400
2016-07-21870.00873.00870.00873.00700609700
2016-07-20864.00870.00864.00870.00400346300
2016-07-19870.00871.00861.00871.00800693200
2016-07-15870.00870.00866.00870.0020001739400
2016-07-14856.00856.00854.00856.00500427700
2016-07-13857.00859.00855.00856.00900771000
2016-07-12856.00859.00853.00859.00500428100
2016-07-11851.00859.00851.00856.00500426800
2016-07-08850.00852.00850.00851.00500425600
2016-07-07851.00852.00851.00852.00200170300
2016-07-06857.00857.00850.00850.00600512600
2016-07-05865.00865.00857.00857.00300258700
2016-07-04861.00865.00861.00865.00700603300
2016-07-01862.00862.00862.00862.00200172400
2016-06-30871.00871.00860.00860.001100955000
2016-06-29858.00858.00842.00842.00500425200
2016-06-28825.00838.00825.00828.001100911200
2016-06-27829.00840.00829.00830.0013001079700
2016-06-24841.00841.00830.00833.0021001755300
2016-06-23857.00857.00840.00840.00500422100
2016-06-22857.00857.00857.00857.0010085700
2016-06-21857.00857.00857.00857.0010085700
2016-06-20850.00850.00850.00850.00300255000
2016-06-17833.00850.00833.00850.00500422300
2016-06-16840.00840.00830.00830.00700585100
2016-06-15850.00850.00839.00840.0015001260900
2016-06-14854.00854.00850.00850.0012001022200
2016-06-13858.00858.00856.00856.00600514000
2016-06-10862.00862.00858.00858.00400343800
2016-06-09860.00862.00860.00862.00200172200
2016-06-08858.00860.00858.00860.00500429600
2016-06-07863.00864.00858.00858.0018001549300
2016-06-06864.00870.00862.00862.00600518500
2016-06-03874.00874.00863.00863.00800694800
2016-06-02861.00866.00861.00861.001100947800
2016-06-01870.00871.00863.00863.001100953600
2016-05-31869.00870.00869.00870.0013001129900
2016-05-30869.00869.00865.00869.001000868300
2016-05-27862.00864.00862.00864.00200172600
2016-05-26862.00865.00861.00861.00400344900
2016-05-25868.00868.00861.00861.00400345900
2016-05-24870.00870.00860.00869.00300259900
2016-05-23857.00860.00857.00860.00500429100
2016-05-20860.00860.00857.00857.00300257500
2016-05-19867.00867.00860.00860.00200172700
2016-05-18867.00867.00860.00860.00400344800
2016-05-17867.00867.00867.00867.00200173400
2016-05-16857.00867.00853.00867.00300257700
2016-05-13870.00870.00857.00857.00500431900
2016-05-12863.00865.00863.00865.00200172800
2016-05-11858.00858.00858.00858.00300257400
2016-05-10864.00864.00855.00856.00900773400
2016-05-09864.00866.00864.00864.00600519100
2016-05-06855.00865.00852.00865.00400342700
2016-05-02850.00852.00850.00852.00800680800
2016-04-28865.00867.00864.00864.001100951600
2016-04-27860.00864.00860.00864.00900776000
2016-04-26864.00864.00857.00857.00200172100
2016-04-25856.00866.00856.00859.001100945500
2016-04-22855.00856.00852.00856.00500427400
2016-04-21852.00864.00852.00858.00600515800
2016-04-20852.00860.00851.00852.00800683300
2016-04-19852.00857.00852.00857.00500427100
2016-04-18850.00852.00850.00852.00700595200
2016-04-15860.00860.00850.00850.00600511600
2016-04-14847.00862.00847.00850.00700595700
2016-04-13847.00847.00847.00847.0010084700
2016-04-12849.00849.00845.00848.00800676700
2016-04-11847.00848.00847.00848.0012001017200
2016-04-08840.00846.00838.00846.00600504700
2016-04-07845.00845.00840.00840.00300253000
2016-04-06838.00850.00837.00837.001000841100
2016-04-05841.00841.00838.00838.001000839300
2016-04-04853.00855.00841.00841.001000846200
2016-04-01860.00861.00853.00853.0023001972600
2016-03-31861.00867.00861.00861.0014001206000
2016-03-30875.00875.00860.00870.0021001818500
2016-03-29853.00883.00851.00876.00100008615700
2016-03-28903.00907.00901.00903.002760024934600
2016-03-25895.00899.00895.00899.0046004122800
2016-03-24896.00897.00894.00895.0021001880100
2016-03-23897.00897.00894.00896.0019001701300
2016-03-22898.00900.00894.00894.0032002869300
2016-03-18900.00901.00897.00898.0016001439000
2016-03-17900.00901.00900.00900.00900810100
2016-03-16901.00901.00896.00896.0015001347900
2016-03-15899.00902.00894.00896.001100987900
2016-03-14900.00902.00895.00899.0024002156200
2016-03-11898.00900.00898.00899.001100989200
2016-03-10899.00899.00895.00898.00700628600
2016-03-09898.00898.00888.00889.00900801100
2016-03-08889.00889.00888.00888.00800710900
2016-03-07895.00898.00890.00891.0016001430200
2016-03-04883.00890.00883.00890.00900798100
2016-03-03879.00892.00879.00884.00700617100
2016-03-02875.00896.00875.00896.0013001153400
2016-03-01866.00874.00866.00874.00700608600
2016-02-29877.00877.00861.00868.0022001921900
2016-02-26849.00866.00849.00860.00700600700
2016-02-25845.00851.00840.00848.0018001520700
2016-02-24846.00848.00842.00848.00600507100
2016-02-23849.00849.00846.00846.00700593700
2016-02-22849.00851.00841.00846.00900763100
2016-02-19820.00850.00820.00841.0017001403500
2016-02-18850.00853.00850.00850.0013001105800
2016-02-17854.00855.00849.00849.00400340700
2016-02-16847.00861.00847.00854.00800685000

   ※ 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