[2185 JQスタンダード] シイエム・シイ 日足 時系列データ

[2185 JQスタンダード] シイエム・シイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-263955.003970.003955.003965.003001189000
2017-05-253890.003920.003890.003920.0022008593000
2017-05-243865.004000.003865.003955.00650025652000
2017-05-233800.003875.003800.003860.0021008054500
2017-05-223800.003800.003800.003800.004001520000
2017-05-193800.003810.003800.003800.0012004562000
2017-05-183775.003830.003775.003815.0016006070000
2017-05-173765.003775.003765.003775.006002263000
2017-05-163780.003790.003720.003760.00920034651500
2017-05-153865.003865.003760.003780.00570021800000
2017-05-123920.003920.003900.003900.004001563000
2017-05-113965.003965.003920.003920.006002367000
2017-05-103965.003965.003965.003965.00100396500
2017-05-093915.003925.003915.003925.006002350000
2017-05-083920.003960.003920.003920.0011004320000
2017-05-023960.003965.003920.003920.009003556500
2017-05-013870.003930.003800.003900.0011004232500
2017-04-283825.003865.003825.003865.003001155000
2017-04-273950.003950.003860.003860.0012004707000
2017-04-263925.003925.003925.003925.003001177500
2017-04-253810.003815.003805.003815.0012004568500
2017-04-243875.003875.003865.003870.004001548000
2017-04-213990.003990.003905.003945.005001976000
2017-04-204000.004000.003980.003990.005001996500
2017-04-194010.004080.004000.004025.009003615000
2017-04-184000.004105.004000.004100.00590023860000
2017-04-173695.003970.003695.003940.00450017352000
2017-04-143635.003700.003635.003690.007002575500
2017-04-133600.003725.003600.003630.0021007675000
2017-04-123800.003800.003700.003730.0020007484500
2017-04-113815.003845.003750.003795.00470017791000
2017-04-104005.004005.003880.003880.007002768000
2017-04-073860.004000.003825.004000.0013005036500
2017-04-064135.004135.003815.003855.00300011711500
2017-04-054240.004240.003860.004070.00630024983500
2017-04-044375.004440.004185.004240.00890038646000
2017-04-034180.004500.004155.004480.002090090846500
2017-03-313750.004280.003750.004070.001170046977500
2017-03-303715.003715.003680.003680.007002589500
2017-03-2900
2017-03-283670.003670.003655.003655.003001098000
2017-03-273735.003735.003700.003700.003001117000
2017-03-243740.003740.003700.003700.009003340500
2017-03-233700.003700.003700.003700.0014005180000
2017-03-223640.003700.003640.003700.006002211000
2017-03-213735.003740.003710.003710.0012004480000
2017-03-173675.003700.003675.003700.007002587500
2017-03-1600
2017-03-153650.003680.003650.003675.007002570500
2017-03-143650.003650.003650.003650.00200730000
2017-03-133660.003675.003650.003650.005001829500
2017-03-103645.003655.003645.003655.0013004745500
2017-03-093670.003670.003670.003670.00100367000
2017-03-083635.003670.003635.003670.00200730500
2017-03-073655.003655.003635.003650.009003284000
2017-03-063655.003655.003650.003650.003001095500
2017-03-033665.003675.003650.003655.0010003660000
2017-03-023740.003740.003650.003665.0015005514500
2017-03-013655.003670.003655.003670.008002927000
2017-02-283700.003700.003665.003690.008002951500
2017-02-273700.003705.003695.003700.0023008509500
2017-02-243660.003770.003660.003695.0013004836000
2017-02-233590.003660.003590.003655.0018006522000
2017-02-223575.003610.003540.003555.0010003563000
2017-02-213575.003575.003500.003575.00450015933500
2017-02-203545.003575.003545.003575.0012004264500
2017-02-173535.003550.003520.003525.006002119500
2017-02-163565.003565.003530.003530.0016005686500
2017-02-153545.003625.003505.003530.00770027322500
2017-02-143580.003620.003505.003545.0011003892000
2017-02-133460.003635.003460.003625.0025008866500
2017-02-103630.003675.003630.003650.0026009468500
2017-02-093630.003630.003630.003630.00100363000
2017-02-083600.003650.003210.003650.00360012703500
2017-02-073580.003645.003530.003600.0020007185000
2017-02-063680.003680.003645.003650.007002559500
2017-02-033580.003680.003580.003680.00300010891000
2017-02-023580.003580.003580.003580.0010003580000
2017-02-013590.003590.003560.003580.0017006076000
2017-01-313605.003605.003590.003590.007002520500
2017-01-303620.003650.003605.003605.0014005081500
2017-01-273595.003650.003585.003610.00450016228000
2017-01-263565.003595.003565.003580.0017006088000
2017-01-253530.003560.003505.003550.0017006024000
2017-01-243505.003515.003500.003505.0016005606000
2017-01-233500.003505.003495.003505.0018006301000
2017-01-203530.003530.003505.003505.008002808500
2017-01-193500.003585.003500.003530.0013004600500
2017-01-183405.003500.003405.003495.0026008953500
2017-01-173400.003405.003395.003405.0013004418000
2017-01-163400.003405.003370.003375.00520017672500
2017-01-133295.003300.003295.003300.0011003627500
2017-01-123305.003305.003290.003290.00300988500
2017-01-113305.003305.003305.003305.004001322000
2017-01-103300.003305.003300.003305.0017005617500
2017-01-063305.003305.003300.003305.0012003963000
2017-01-053245.003315.003240.003305.00390012786500
2017-01-043205.003240.003200.003240.0026008361000
2016-12-303200.003200.003195.003200.0024007679000
2016-12-293140.003180.003100.003135.0024007517500
2016-12-283140.003140.003140.003140.00100314000
2016-12-273195.003195.003150.003160.0020006347000
2016-12-263140.003195.003140.003150.0025007868000
2016-12-223190.003190.003130.003140.0029009175000
2016-12-213105.003140.003100.003140.008002488500
2016-12-203130.003130.003105.003105.0010003125000
2016-12-193100.003100.003095.003095.0015004649500
2016-12-163080.003100.003080.003100.004001234000
2016-12-153100.003100.003070.003070.007002166500
2016-12-143100.003100.003100.003100.00200620000
2016-12-133100.003100.003100.003100.004001240000
2016-12-123100.003100.003100.003100.005001550000
2016-12-093100.003100.003060.003100.0023007124000
2016-12-083100.003100.003050.003100.009002771500
2016-12-073075.003100.003070.003100.0020006193000
2016-12-063090.003090.003055.003075.0013003987000
2016-12-053100.003100.003065.003065.0025007738000
2016-12-023100.003100.003065.003065.0010003081000
2016-12-012989.003110.002989.003100.00600018426400
2016-11-302960.002998.002960.002982.0022006549200
2016-11-292951.002969.002951.002969.0027007989300
2016-11-282949.002951.002923.002951.0022006474300
2016-11-252887.002913.002887.002899.0020005789600
2016-11-242920.002930.002881.002885.0012003482600
2016-11-222930.002930.002911.002930.0013003801700
2016-11-212940.002940.002930.002930.008002348100
2016-11-182873.002930.002872.002930.00490014211800
2016-11-172840.002870.002827.002870.00470013373400
2016-11-162834.002840.002834.002840.0012003401400
2016-11-152828.002828.002801.002827.008002259600
2016-11-142800.002815.002799.002804.0030008402000
2016-11-112750.002777.002720.002777.0013003575100
2016-11-102770.002800.002747.002750.00380010531700
2016-11-092778.002779.002670.002720.0023006233300
2016-11-082730.002752.002730.002752.00300821200
2016-11-072729.002729.002700.002725.0012003251400
2016-11-042696.002729.002690.002729.0014003775000
2016-11-022744.002744.002696.002696.008002176200
2016-11-012767.002767.002710.002739.0025006839900
2016-10-312765.002765.002725.002765.005001375500
2016-10-282750.002756.002736.002754.00380010456100
2016-10-272747.002748.002746.002748.009002472300
2016-10-262748.002748.002713.002747.0015004111500
2016-10-252750.002750.002747.002747.00200549700
2016-10-242746.002750.002721.002750.009002471300
2016-10-212745.002755.002700.002719.008002182600
2016-10-202744.002745.002694.002745.008002185200
2016-10-192686.002727.002684.002727.008002158900
2016-10-182668.002699.002665.002699.0017004539200
2016-10-172628.002668.002621.002668.0026006860400
2016-10-142606.002606.002606.002606.00300781800
2016-10-132648.002648.002606.002606.008002109000
2016-10-122657.002661.002533.002627.00870022364600
2016-10-112747.002747.002655.002699.0015004030200
2016-10-072701.002702.002700.002702.00300810300
2016-10-0600
2016-10-052705.002722.002678.002722.0010002700000
2016-10-042776.002776.002727.002727.0026007139700
2016-10-032796.002796.002753.002753.007001940600
2016-09-302800.002800.002750.002800.0031008608600
2016-09-292759.002800.002759.002800.0011003057900
2016-09-282742.002771.002741.002745.00420011546200
2016-09-272846.002846.002803.002841.0029008205400
2016-09-262831.002834.002802.002802.0032009033500
2016-09-232781.002822.002781.002802.00390010923000
2016-09-212810.002829.002755.002782.0020005599200
2016-09-202742.002773.002741.002760.009002474300
2016-09-162784.002784.002774.002774.00200555800
2016-09-152765.002782.002750.002750.009002498000
2016-09-142726.002765.002725.002765.0012003299300
2016-09-132750.002750.002726.002726.0015004094100
2016-09-122728.002728.002728.002728.00300818400
2016-09-092727.002750.002727.002727.0014003824700
2016-09-082736.002736.002727.002727.00300819900
2016-09-072725.002726.002725.002725.008002180200
2016-09-062735.002735.002725.002725.004001092000
2016-09-052721.002736.002721.002736.0011002997700
2016-09-022739.002740.002721.002721.0014003821700
2016-09-012741.002741.002725.002739.005001368700
2016-08-312746.002746.002736.002736.004001096800
2016-08-302746.002748.002736.002748.005001372100
2016-08-292730.002748.002730.002748.0032008761400
2016-08-262747.002748.002732.002744.0023006309700
2016-08-252745.002755.002730.002747.00580015911600
2016-08-242750.002755.002750.002755.004001101500
2016-08-232756.002760.002735.002758.007001927100
2016-08-222766.002766.002758.002758.00200552400
2016-08-192742.002750.002723.002725.0015004099600
2016-08-182759.002770.002741.002769.0015004135700
2016-08-172752.002752.002752.002752.00100275200
2016-08-162759.002759.002759.002759.00100275900
2016-08-152760.002774.002760.002774.00200553400
2016-08-122797.002797.002740.002744.0035009688600
2016-08-102843.002843.002842.002842.00200568500
2016-08-0900
2016-08-082846.002849.002846.002849.005001423900
2016-08-052800.002801.002796.002796.008002239700
2016-08-042788.002800.002771.002800.005001393000
2016-08-032751.002751.002751.002751.00100275100
2016-08-022825.002825.002799.002799.006001687400
2016-08-012747.002825.002747.002825.0010002778000
2016-07-292796.002796.002755.002790.009002489900
2016-07-282800.002800.002797.002797.007001959600
2016-07-272850.002850.002799.002805.0013003657100
2016-07-262837.002837.002769.002800.0011003106500
2016-07-252821.002847.002750.002837.0023006419700
2016-07-222850.002850.002831.002831.00300851200
2016-07-212821.002899.002821.002899.0022006271300
2016-07-202849.002849.002849.002849.0018005128200
2016-07-192770.002790.002770.002790.0010002783100
2016-07-152779.002779.002715.002715.0014003881300
2016-07-142707.002749.002707.002749.00200545600
2016-07-132710.002710.002710.002710.00100271000
2016-07-122760.002760.002755.002755.005001379000
2016-07-112673.002750.002673.002710.004001080600
2016-07-082622.002673.002622.002673.00200529500
2016-07-072700.002700.002700.002700.006001620000
2016-07-062800.002800.002722.002734.00410011379500
2016-07-052699.002727.002699.002722.0015004065900
2016-07-042699.002699.002699.002699.0010002699000
2016-07-012650.002650.002650.002650.00100265000
2016-06-302599.002690.002599.002690.007001860400
2016-06-292598.002598.002561.002561.005001288000
2016-06-282572.002572.002522.002568.008002031400
2016-06-272507.002598.002481.002598.009002263900
2016-06-242680.002680.002506.002506.0026006754300
2016-06-232656.002656.002630.002630.0011002919000
2016-06-222659.002660.002650.002650.006001594900
2016-06-212643.002699.002636.002699.0010002660200
2016-06-202700.002700.002646.002646.0012003206000
2016-06-172608.002660.002608.002619.0011002887900
2016-06-162660.002665.002603.002603.0030007899200
2016-06-152633.002688.002633.002659.0015003997700
2016-06-142661.002695.002645.002676.0023006121700
2016-06-132750.002758.002652.002653.00390010560000
2016-06-102710.002710.002683.002710.0011002965000
2016-06-092724.002724.002685.002685.00200540900
2016-06-082726.002729.002705.002705.0010002725900
2016-06-072729.002729.002728.002728.005001364400
2016-06-062679.002720.002670.002720.0015004023100
2016-06-032681.002682.002679.002679.0011002949100
2016-06-022714.002714.002679.002680.007001881500
2016-06-012670.002717.002670.002714.005001349000
2016-05-312728.002728.002700.002718.007001901400
2016-05-302648.002730.002648.002711.00300808900
2016-05-272600.002610.002600.002610.0011002861000
2016-05-262589.002590.002589.002590.005001294600
2016-05-252550.002568.002542.002542.0036009177400
2016-05-242590.002590.002533.002539.00600015249100
2016-05-232600.002609.002595.002600.009002340400

   ※ 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