[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 
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
2016-06-221198.001198.001180.001183.0018002141800
2016-06-211199.001199.001182.001186.0024002857600
2016-06-201184.001200.001179.001179.0018002139300
2016-06-171190.001215.001180.001184.0026003101100
2016-06-161220.001225.001151.001162.0041004865400
2016-06-151210.001220.001184.001220.0021002532400
2016-06-141224.001224.001185.001186.0029003474100
2016-06-131226.001226.001213.001213.0020002438700
2016-06-101210.001227.001210.001227.00500609000
2016-06-091218.001230.001204.001208.0033004013400
2016-06-081210.001219.001206.001210.0012001452200
2016-06-071204.001204.001204.001204.00300361200
2016-06-061192.001210.001176.001210.0019002273300
2016-06-031208.001208.001192.001193.0041004911600
2016-06-021208.001232.001208.001210.0045005450800
2016-06-011234.001234.001213.001213.0053006484700
2016-05-311233.001233.001222.001222.0023002833300
2016-05-301223.001234.001210.001230.0045005500700
2016-05-271220.001230.001218.001218.0054006594400
2016-05-261232.001234.001225.001225.0022002709200
2016-05-251230.001230.001210.001225.0026003184800
2016-05-241223.001225.001220.001220.0029003544600
2016-05-231209.001220.001207.001220.0024002905100
2016-05-201198.001210.001198.001209.0024002894300
2016-05-191220.001220.001200.001200.0023002783600
2016-05-181185.001200.001183.001200.0044005249800
2016-05-171195.001195.001190.001190.0014001671500
2016-05-161172.001187.001172.001172.0018002118100
2016-05-131170.001170.001151.001165.0025002908200
2016-05-121157.001165.001157.001165.00400463600
2016-05-111189.001190.001151.001163.0063007390600
2016-05-101167.001172.001167.001172.0010001169600
2016-05-091149.001168.001149.001162.0026003012400
2016-05-061156.001166.001144.001149.0033003808700
2016-05-021145.001158.001141.001157.0024002749500
2016-04-281145.001164.001145.001163.0048005520100
2016-04-271158.001165.001149.001164.0036004171000
2016-04-261162.001162.001146.001154.0037004276700
2016-04-251166.001167.001160.001162.0037004301600
2016-04-221157.001157.001146.001153.0038004370600
2016-04-211142.001147.001142.001146.0013001487600
2016-04-201148.001148.001140.001145.0030003441300
2016-04-191152.001152.001140.001140.0022002527500
2016-04-181140.001140.001136.001136.00800911300
2016-04-151145.001145.001121.001140.0021002397000
2016-04-141133.001133.001119.001119.0045005062400
2016-04-131125.001139.001112.001118.001090012219400
2016-04-121125.001145.001110.001142.0037004180600
2016-04-111138.001138.001098.001098.0021002347500
2016-04-081084.001108.001076.001108.0015001624000
2016-04-071087.001110.001086.001086.00700765200
2016-04-061099.001112.001083.001086.0022002408800
2016-04-051125.001130.001077.001089.0033003676000
2016-04-041100.001130.001080.001125.0045004936000
2016-04-011155.001155.001085.001085.0043004804800
2016-03-311170.001170.001150.001165.0049005710600
2016-03-301135.001148.001135.001146.0044005021500
2016-03-291100.001115.001099.001115.0030003318000
2016-03-281096.001098.001086.001091.001850020159000
2016-03-251076.001098.001075.001098.00900971600
2016-03-241095.001095.001075.001076.0038004106200
2016-03-231078.001080.001078.001080.0012001294900
2016-03-221078.001080.001077.001077.0027002911800
2016-03-181070.001099.001070.001077.0030003243200
2016-03-171072.001077.001072.001076.0014001503100
2016-03-161083.001083.001070.001076.0017001827400
2016-03-151081.001092.001072.001079.001280013814600
2016-03-141100.001111.001081.001111.0021002299700
2016-03-111076.001117.001071.001087.0019002063500
2016-03-101067.001075.001067.001070.0013001391600
2016-03-091071.001071.001063.001069.0014001493900
2016-03-081080.001080.001071.001071.0016001716300
2016-03-071090.001090.001073.001085.0017001834500
2016-03-041069.001073.001069.001072.0010001071600
2016-03-031073.001073.001069.001069.00900964900
2016-03-021099.001100.001071.001072.0025002737800
2016-03-011100.001100.001068.001068.0015001607500
2016-02-291090.001090.001070.001070.0037004023400
2016-02-261100.001100.001081.001092.0015001631100
2016-02-251090.001090.001067.001085.0035003796700
2016-02-241130.001131.001115.001122.0029003259600
2016-02-231125.001137.001121.001125.0018002027800
2016-02-221104.001120.001104.001120.0012001330200
2016-02-191065.001095.001065.001095.0013001390700
2016-02-181098.001103.001061.001073.0016001735300
2016-02-171093.001098.001078.001082.0024002626500
2016-02-161085.001086.001065.001082.0022002382700
2016-02-151038.001083.001038.001055.0059006249200
2016-02-121000.001014.00948.00990.001640016088300
2016-02-101122.001123.001055.001059.001540016416300
2016-02-091118.001141.001118.001119.0054006065300
2016-02-081152.001178.001135.001177.0026003017100
2016-02-051180.001180.001148.001152.0059006833700
2016-02-041185.001185.001183.001183.00800947300
2016-02-031191.001210.001185.001185.0058006984400
2016-02-021193.001228.001193.001207.0030003645400
2016-02-011189.001201.001187.001190.0029003454100
2016-01-291189.001189.001167.001184.0064007561200
2016-01-281151.001175.001151.001175.0022002550500
2016-01-271148.001152.001145.001152.0017001953500
2016-01-261110.001148.001110.001118.0032003571100
2016-01-251129.001148.001129.001148.0034003859400
2016-01-221123.001148.001118.001127.0020002268700
2016-01-211120.001130.001108.001108.0045005033900
2016-01-201150.001150.001115.001148.0020002257900
2016-01-191148.001150.001124.001150.0010001136900
2016-01-181070.001123.001070.001123.0062006748700
2016-01-151189.001199.001151.001151.0041004811800
2016-01-141215.001215.001114.001173.001280015017500
2016-01-131211.001240.001211.001217.0020002439600
2016-01-121234.001234.001200.001202.0054006529500
2016-01-081245.001248.001240.001240.0018002238600
2016-01-071251.001259.001247.001247.0014001752500
2016-01-061253.001253.001240.001252.0022002746000
2016-01-051250.001275.001240.001258.0034004265600
2016-01-041274.001274.001235.001250.0066008219800
2015-12-301255.001270.001240.001270.00990012380200
2015-12-291286.001286.001247.001255.001090013722900
2015-12-281302.001302.001259.001259.0065008302500
2015-12-251280.001280.001257.001278.0035004435300
2015-12-241287.001287.001270.001281.0038004873200
2015-12-221295.001295.001288.001288.00500645500
2015-12-211299.001299.001286.001291.0017002201400
2015-12-181325.001329.001305.001305.0043005672300
2015-12-171305.001330.001305.001320.0071009340400
2015-12-161255.001300.001255.001300.00930011900700
2015-12-151230.001250.001230.001240.0014001739000
2015-12-141235.001260.001230.001250.0017002117900
2015-12-111239.001260.001239.001260.0046005725900
2015-12-101256.001256.001221.001239.0041005070000
2015-12-091253.001265.001253.001265.009001131200
2015-12-081289.001289.001251.001267.0023002926000
2015-12-071300.001300.001272.001286.0030003864200
2015-12-041301.001305.001255.001295.001520019721600
2015-12-031304.001321.001301.001307.0026003406500
2015-12-021298.001301.001297.001298.0014001818500
2015-12-011292.001298.001292.001298.009001165700
2015-11-301340.001340.001282.001292.001410018789800
2015-11-271286.001300.001280.001300.0047006071100
2015-11-261288.001288.001285.001286.0015001930700

   ※ 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