[2186 JQスタンダード] ソーバル 日足 時系列データ

[2186 JQスタンダード] ソーバル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281682.001699.001681.001685.0057009622300
2017-06-271681.001697.001671.001685.0038006402200
2017-06-261640.001700.001640.001670.00900014919800
2017-06-231625.001634.001620.001634.0036005845400
2017-06-221615.001623.001613.001621.0036005821700
2017-06-211610.001625.001596.001613.0058009352500
2017-06-201641.001648.001588.001610.001420023077800
2017-06-191550.001639.001550.001638.002120033457300
2017-06-161520.001529.001508.001529.0049007446900
2017-06-151517.001517.001503.001504.0017002565400
2017-06-141514.001517.001502.001510.0032004827300
2017-06-131499.001519.001499.001506.00960014454200
2017-06-121498.001504.001492.001492.0014002094300
2017-06-091498.001508.001490.001498.0028004196200
2017-06-081506.001507.001488.001498.0044006583400
2017-06-071503.001507.001500.001506.0015002254600
2017-06-061500.001500.001485.001499.0039005837300
2017-06-051501.001512.001500.001500.0053007971300
2017-06-021476.001502.001476.001493.00720010754600
2017-06-011465.001483.001465.001474.0031004564500
2017-05-311488.001488.001471.001471.0022003269200
2017-05-301472.001479.001466.001470.0018002648800
2017-05-291483.001485.001470.001479.0042006221700
2017-05-261490.001490.001483.001483.0032004752000
2017-05-251495.001496.001486.001496.0016002388800
2017-05-241483.001495.001483.001495.0017002530700
2017-05-231500.001500.001476.001476.0036005365000
2017-05-221459.001498.001459.001483.0057008437600
2017-05-191458.001458.001441.001457.0028004067400
2017-05-181459.001459.001440.001455.0033004784600
2017-05-171457.001457.001446.001446.0023003339900
2017-05-161446.001455.001446.001446.0024003475900
2017-05-151448.001455.001445.001445.0029004203100
2017-05-121454.001454.001440.001445.0016002312600
2017-05-111458.001458.001448.001450.0018002615800
2017-05-101459.001460.001453.001458.0015002186700
2017-05-091450.001455.001445.001445.0018002607600
2017-05-081450.001450.001445.001450.0056008117100
2017-05-021433.001448.001433.001448.0020002889400
2017-05-011446.001446.001440.001446.0025003608900
2017-04-281445.001445.001424.001432.001040014996000
2017-04-271417.001435.001412.001421.0048006804700
2017-04-261404.001415.001404.001407.0051007182900
2017-04-251400.001410.001400.001404.0029004068100
2017-04-241386.001390.001385.001385.0029004025000
2017-04-211392.001395.001385.001386.0030004171300
2017-04-201382.001384.001375.001380.0021002896900
2017-04-191375.001382.001351.001382.0035004791500
2017-04-181430.001430.001360.001374.001520021236200
2017-04-171330.001345.001330.001340.0021002805600
2017-04-141368.001368.001330.001330.0022002990500
2017-04-131330.001360.001326.001359.0011001472200
2017-04-121353.001356.001330.001332.0029003892400
2017-04-111368.001369.001352.001356.008001088900
2017-04-101346.001355.001345.001351.0016002157600
2017-04-071362.001363.001339.001363.0049006624800
2017-04-061370.001382.001368.001382.0016002193300
2017-04-051372.001389.001372.001372.0022003032400
2017-04-041402.001407.001392.001392.0013001817000
2017-04-031411.001416.001406.001406.0027003813900
2017-03-311413.001413.001400.001410.0045006346900
2017-03-301399.001409.001381.001385.0029004055300
2017-03-291375.001380.001362.001377.0069009483500
2017-03-281380.001380.001360.001360.0020002744000
2017-03-271358.001361.001358.001358.0024003259500
2017-03-241370.001380.001366.001366.0052007125700
2017-03-231378.001399.001370.001370.0019002617100
2017-03-221380.001380.001380.001380.0039005382000
2017-03-211393.001393.001382.001389.0034004724500
2017-03-171390.001404.001390.001393.0025003496200
2017-03-161415.001415.001391.001396.0017002375700
2017-03-151420.001420.001397.001397.0036005057100
2017-03-141427.001436.001380.001424.00790011152700
2017-03-131401.001419.001398.001403.0017002390900
2017-03-101401.001402.001393.001393.0037005174900
2017-03-091408.001413.001403.001403.0029004083100
2017-03-081426.001426.001405.001405.0022003112100
2017-03-071406.001429.001392.001426.0027003810800
2017-03-061410.001410.001399.001406.0056007870800
2017-03-031414.001425.001405.001412.0039005517200
2017-03-021410.001424.001400.001419.0056007880100
2017-03-011437.001437.001402.001405.0063008896800
2017-02-281444.001444.001410.001439.001060015083100
2017-02-271446.001458.001446.001448.0065009431500
2017-02-241436.001490.001420.001465.003230046670200
2017-02-231415.001550.001415.001448.004470065094100
2017-02-221396.001399.001365.001374.00770010625700
2017-02-211390.001409.001389.001396.0040005572400
2017-02-201406.001406.001398.001398.0029004069500
2017-02-171400.001405.001385.001396.00870012178000
2017-02-161382.001399.001382.001387.0041005697200
2017-02-151381.001385.001355.001382.0057007842700
2017-02-141360.001375.001359.001359.0054007373200
2017-02-131353.001357.001350.001357.0017002300800
2017-02-101350.001353.001343.001348.0065008771900
2017-02-091335.001351.001331.001349.00770010334100
2017-02-081351.001351.001335.001335.0025003364000
2017-02-071350.001353.001341.001345.0021002827700
2017-02-061337.001352.001337.001340.001640021971600
2017-02-031328.001340.001328.001333.0020002671200
2017-02-021320.001340.001320.001327.0051006788700
2017-02-011322.001325.001318.001325.0017002245600
2017-01-311313.001328.001313.001317.0046006053000
2017-01-301312.001328.001310.001328.0049006451700
2017-01-271315.001325.001311.001325.0031004081200
2017-01-261307.001317.001307.001317.00600787600
2017-01-251301.001314.001301.001302.0038004959400
2017-01-241295.001309.001295.001306.0020002609900
2017-01-231303.001305.001302.001302.0012001564600
2017-01-201303.001303.001303.001303.00600781800
2017-01-191295.001304.001295.001299.0026003378400
2017-01-181281.001294.001281.001290.0032004108600
2017-01-171294.001300.001294.001294.0012001556200
2017-01-161306.001306.001294.001294.0032004154200
2017-01-131308.001308.001300.001306.0024003127000
2017-01-121301.001305.001300.001300.0035004555000
2017-01-111300.001305.001300.001304.0041005339700
2017-01-101300.001307.001299.001305.0049006375500
2017-01-061300.001300.001297.001300.002150027930400
2017-01-051308.001308.001301.001305.0037004826800
2017-01-041316.001319.001298.001298.0075009797500
2016-12-301324.001324.001314.001316.0021002777100
2016-12-291319.001319.001310.001317.0029003815500
2016-12-281314.001320.001312.001319.0026003423800
2016-12-271327.001327.001310.001316.0035004594200
2016-12-261305.001321.001302.001310.00830010898500
2016-12-221320.001320.001302.001305.0026003412000
2016-12-211317.001328.001317.001320.0023003034300
2016-12-201320.001322.001315.001317.0027003561900
2016-12-191313.001315.001311.001315.0057007481000
2016-12-161314.001317.001313.001313.0048006308700
2016-12-151322.001325.001322.001323.0023003043800
2016-12-141320.001320.001320.001320.0023003036000
2016-12-131318.001321.001318.001321.0028003691500
2016-12-1200
2016-12-091301.001310.001301.001310.0012001565600
2016-12-081319.001327.001318.001327.001370018077800
2016-12-071321.001324.001320.001324.0024003169100
2016-12-061320.001320.001320.001320.0013001716000
2016-12-051301.001325.001300.001320.0017002216400
2016-12-021315.001322.001315.001322.0010001315900
2016-12-011322.001331.001321.001321.0024003173900
2016-11-301331.001331.001320.001321.001040013829800
2016-11-291308.001319.001307.001319.0028003683000
2016-11-281301.001310.001299.001309.0029003777400
2016-11-251301.001307.001299.001299.0042005474500
2016-11-241295.001300.001295.001300.0018002337500
2016-11-221295.001298.001295.001295.0041005310700
2016-11-211299.001300.001296.001300.0053006878400
2016-11-181299.001299.001299.001299.00100129900
2016-11-171290.001298.001285.001285.0025003224300
2016-11-161281.001300.001281.001295.0015001941400
2016-11-151298.001298.001280.001281.008001028100
2016-11-141287.001287.001280.001280.00700900200
2016-11-111290.001290.001287.001287.0065008378600
2016-11-101281.001300.001281.001287.0045005812400
2016-11-091293.001298.001253.001253.00820010449700
2016-11-081271.001294.001271.001290.0041005285400
2016-11-071270.001294.001270.001294.0021002677100
2016-11-041271.001273.001270.001272.0021002669900
2016-11-021281.001295.001281.001295.0011001416100
2016-11-011287.001300.001287.001300.0036004635700
2016-10-311303.001303.001294.001295.0027003515200
2016-10-281297.001300.001292.001299.0077009988400
2016-10-271300.001300.001261.001299.0051006578500
2016-10-261295.001300.001295.001300.0029003761100
2016-10-251302.001305.001295.001295.0050006490800
2016-10-241299.001309.001299.001300.00970012624800
2016-10-211288.001295.001288.001294.0030003872500
2016-10-201288.001295.001287.001288.00850010967300
2016-10-191286.001287.001286.001287.0018002316000
2016-10-181269.001280.001260.001280.0029003691500
2016-10-171278.001289.001278.001285.0049006278400
2016-10-141276.001280.001275.001278.0043005489300
2016-10-131271.001280.001266.001275.0043005464200
2016-10-121296.001296.001236.001271.001010012756800
2016-10-111270.001300.001270.001280.0076009754500
2016-10-071265.001275.001263.001274.0024003041300
2016-10-061270.001275.001262.001275.0044005587800
2016-10-051279.001280.001270.001275.0025003192800
2016-10-041275.001289.001266.001274.0049006238400
2016-10-031275.001290.001268.001276.001920024500700
2016-09-301229.001260.001225.001254.0066008161200
2016-09-291249.001268.001239.001254.00940011755800
2016-09-281225.001239.001225.001239.0013001604900
2016-09-271228.001234.001218.001226.0075009204500
2016-09-261213.001220.001203.001220.0027003281300
2016-09-231170.001210.001170.001210.0065007694200
2016-09-211190.001200.001171.001200.0026003091100
2016-09-201185.001190.001171.001190.0024002845900
2016-09-161162.001181.001162.001181.0013001519400
2016-09-151167.001169.001167.001169.0010001167700
2016-09-141183.001183.001180.001180.00800944800
2016-09-131182.001192.001182.001185.00500593600
2016-09-121180.001181.001180.001180.0052006136100
2016-09-091194.001194.001180.001190.0022002612500
2016-09-081189.001189.001186.001188.0014001662300
2016-09-071180.001194.001180.001194.0022002601900
2016-09-061181.001183.001181.001183.0014001655200
2016-09-051199.001199.001181.001183.0024002848900
2016-09-021188.001193.001187.001193.0010001189500
2016-09-011204.001205.001195.001195.0010001199600
2016-08-311223.001223.001206.001206.0033004021500
2016-08-301229.001230.001206.001230.0040004883500
2016-08-291215.001223.001209.001222.0079009603600
2016-08-261225.001270.001225.001270.0066008200200
2016-08-251255.001270.001255.001270.0047005930300
2016-08-241243.001251.001243.001251.0029003616500
2016-08-231229.001244.001229.001243.0029003587200
2016-08-221213.001230.001210.001230.0053006432500
2016-08-191230.001230.001215.001220.0013001590400
2016-08-181252.001253.001235.001236.0045005607400
2016-08-171256.001265.001252.001253.0022002766100
2016-08-161271.001271.001263.001263.0023002918300
2016-08-151274.001276.001272.001276.0019002421500
2016-08-121273.001277.001273.001274.0027003438000
2016-08-101274.001274.001269.001270.0062007883600
2016-08-091271.001274.001271.001274.0060007638200
2016-08-081271.001279.001271.001273.0043005475500
2016-08-051272.001276.001271.001271.0068008661800
2016-08-041281.001288.001278.001278.0073009353500
2016-08-031292.001293.001285.001289.0062007995900
2016-08-021295.001299.001295.001296.0055007129500
2016-08-011295.001299.001292.001294.0058007513700
2016-07-291303.001303.001298.001299.0058007546900
2016-07-281303.001307.001302.001302.0021002739700
2016-07-271299.001310.001299.001303.0043005606600
2016-07-261300.001303.001299.001299.0053006895100
2016-07-251305.001305.001303.001303.0035004564600
2016-07-221298.001308.001298.001305.0039005082300
2016-07-211321.001331.001300.001305.0075009797200
2016-07-201342.001342.001300.001332.0054007147200
2016-07-191295.001350.001295.001350.00950012443000
2016-07-151292.001295.001287.001290.0044005673600
2016-07-141290.001297.001285.001287.0047006060600
2016-07-131292.001300.001284.001286.001040013438900
2016-07-121290.001291.001281.001288.00960012361600
2016-07-111271.001278.001264.001278.0070008909100
2016-07-081246.001265.001245.001265.0070008754400
2016-07-071231.001246.001231.001240.0017002100200
2016-07-061248.001250.001220.001232.0047005816200
2016-07-051255.001256.001250.001250.0046005761600
2016-07-041246.001269.001243.001259.00820010299100
2016-07-011260.001269.001242.001246.001540019334400
2016-06-301260.001265.001211.001211.001170014674500
2016-06-291180.001200.001180.001200.0043005116900
2016-06-281147.001170.001142.001170.0017001963500
2016-06-271140.001155.001121.001155.0037004200800
2016-06-241186.001193.001136.001136.0073008498300
2016-06-231181.001192.001179.001192.0016001898100

   ※ 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