[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 
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
2016-05-202540.002570.002540.002570.0018004588500
2016-05-192495.002569.002495.002540.008002024700
2016-05-182594.002594.002500.002500.0016004129800
2016-05-172579.002579.002525.002525.0017004349300
2016-05-162500.002585.002500.002585.008002017000
2016-05-132433.002480.002432.002480.0012002933300
2016-05-122433.002433.002432.002432.00300729700
2016-05-112435.002435.002432.002432.006001459900
2016-05-102444.002446.002432.002433.0015003660000
2016-05-092442.002460.002442.002446.0022005387700
2016-05-062442.002500.002442.002500.00400982600
2016-05-022500.002505.002433.002442.0026006414000
2016-04-282520.002529.002520.002520.00300756900
2016-04-272521.002540.002520.002520.005001262200
2016-04-262534.002535.002530.002530.0022005571100
2016-04-252531.002534.002531.002534.005001265900
2016-04-222500.002531.002500.002531.006001515100
2016-04-212496.002511.002493.002500.0011002750400
2016-04-202486.002491.002486.002491.00400994900
2016-04-192500.002500.002500.002500.005001250000
2016-04-182534.002534.002482.002482.0015003779700
2016-04-152530.002550.002530.002550.00200508000
2016-04-142540.002540.002540.002540.00200508000
2016-04-132539.002539.002525.002525.005001267000
2016-04-122462.002476.002462.002476.00200493800
2016-04-112501.002501.002453.002453.00200495400
2016-04-082475.002475.002450.002451.006001475300
2016-04-072451.002501.002451.002501.00300745300
2016-04-062480.002480.002470.002470.0018004461800
2016-04-052551.002551.002512.002512.0014003565800
2016-04-042570.002570.002570.002570.0014003598000
2016-04-012600.002600.002570.002570.009002316600
2016-03-312625.002625.002625.002625.00100262500
2016-03-302621.002625.002621.002625.00200524600
2016-03-292615.002615.002566.002615.007001822600
2016-03-282549.002668.002549.002615.0016004227900
2016-03-252549.002570.002549.002549.008002041400
2016-03-242537.002550.002537.002549.0013003300900
2016-03-2300
2016-03-222534.002634.002534.002560.0014003603600
2016-03-182609.002609.002560.002560.0020005172000
2016-03-172618.002618.002580.002580.0016004145400
2016-03-162638.002638.002572.002585.0020005208000
2016-03-152611.002638.002611.002638.00300786900
2016-03-142615.002625.002615.002625.0010002621500
2016-03-112638.002640.002605.002605.0029007581300
2016-03-102610.002630.002606.002606.0022005748700
2016-03-092680.002696.002612.002660.0021005582300
2016-03-082600.002700.002600.002700.0031008117900
2016-03-072600.002611.002587.002600.0010002600800
2016-03-042535.002650.002535.002650.006001567000
2016-03-032580.002580.002580.002580.00100258000
2016-03-022382.002530.002382.002530.0025006178200
2016-03-012372.002419.002372.002419.00400955300
2016-02-292412.002412.002370.002370.0032007665900
2016-02-262401.002412.002401.002402.0023005534300
2016-02-252380.002411.002364.002400.0021005017800
2016-02-242370.002410.002360.002364.0011002613700
2016-02-232288.002320.002280.002320.0036008230100
2016-02-222278.002310.002250.002256.0040009086100
2016-02-192310.002320.002266.002284.00470010802600
2016-02-182348.002397.002303.002341.0027006386700
2016-02-172350.002351.002295.002303.0035008126500
2016-02-162350.002388.002350.002357.0025005909800
2016-02-152397.002397.002311.002330.0039009133200
2016-02-122331.002431.002300.002300.0037008663400
2016-02-102651.002676.002491.002530.0018004634100
2016-02-092669.002679.002669.002679.00300802700
2016-02-082710.002769.002710.002769.0010002718900
2016-02-052821.002821.002710.002710.009002498400
2016-02-042865.002870.002801.002821.0019005359200
2016-02-032868.002868.002850.002865.005001429200
2016-02-022875.002880.002810.002818.0030008547400
2016-02-012880.002885.002850.002885.0022006302100
2016-01-292930.002930.002850.002880.0020005737500
2016-01-282900.002910.002880.002880.0021006083800
2016-01-272984.002984.002900.002901.00590017431500
2016-01-262988.002988.002890.002983.0031009101700
2016-01-253005.003170.002930.003010.00760022910900
2016-01-222960.002960.002830.002920.0025007211400
2016-01-212906.002910.002860.002860.0034009859700
2016-01-203000.003000.003000.003000.00100300000
2016-01-193000.003000.003000.003000.005001500000
2016-01-182960.002995.002938.002938.0011003256300
2016-01-153015.003020.003005.003005.004001205000
2016-01-143090.003090.002994.002994.00520016031900
2016-01-132965.003000.002938.003000.0021006257600
2016-01-122960.003000.002915.002937.00530015695000
2016-01-083030.003050.003015.003030.0012003636000
2016-01-073045.003045.003030.003030.005001520000
2016-01-063145.003145.003075.003075.00200622000
2016-01-053070.003150.003070.003145.0028008636500
2016-01-043035.003055.003000.003055.0014004215000
2015-12-303050.003065.003005.003025.0020006047500
2015-12-293045.003050.003015.003020.00640019369500
2015-12-283030.003035.003020.003030.0019005752000
2015-12-253035.003060.003020.003030.00860026159000
2015-12-243075.003100.003035.003035.00560017245000
2015-12-223145.003145.003080.003080.00600018688000
2015-12-213070.003110.003070.003110.0012003712000
2015-12-183155.003165.003110.003110.0025007887000
2015-12-173125.003155.003125.003135.0023007236000
2015-12-163125.003145.003095.003125.0029009046500
2015-12-153090.003135.003090.003135.0022006852000
2015-12-143120.003150.003055.003145.00470014634000
2015-12-113165.003165.003145.003155.0022006958000
2015-12-103145.003165.003145.003165.0028008819000
2015-12-093195.003195.003100.003145.009002814000
2015-12-083170.003170.003150.003160.006001895500
2015-12-073150.003190.003140.003175.0015004735000
2015-12-043200.003200.003160.003160.00200636000
2015-12-033230.003230.003175.003200.0011003519500
2015-12-023220.003240.003220.003220.0015004850500
2015-12-013125.003190.003125.003190.00410012907500

   ※ 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