[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 
2017-12-131017.001041.001017.001027.0080008246200
2017-12-121004.001024.001004.001016.0034003447200
2017-12-11997.001012.00996.001010.0054005413500
2017-12-08999.001001.00995.00998.0023002296800
2017-12-071000.001002.001000.001001.0019001901700
2017-12-06994.001010.00994.001000.0056005601400
2017-12-051002.001002.00987.00994.0074007360000
2017-12-041021.001021.00992.001005.0081008183600
2017-12-011034.001035.001016.001018.0084008643200
2017-11-301034.001034.001004.001005.001950020013700
2017-11-29996.001005.00993.001005.0084008384000
2017-11-28994.00997.00990.00994.0072007150000
2017-11-27994.00998.00992.00993.0079007866200
2017-11-24986.00998.00986.00994.0050004962400
2017-11-22985.00990.00985.00986.0046004541700
2017-11-21988.00989.00981.00981.0088008678600
2017-11-20979.00988.00975.00988.0052005127900
2017-11-17986.00987.00982.00986.0026002562800
2017-11-16971.00984.00971.00984.0034003307800
2017-11-15983.00985.00971.00971.0093009119000
2017-11-14990.00995.00985.00985.0039003849900
2017-11-131000.001000.00988.00990.0046004571500
2017-11-101000.001005.00986.001004.0044004380600
2017-11-091010.001015.00999.001001.001290012974200
2017-11-08991.001010.00991.001010.001370013711300
2017-11-07988.001007.00978.001006.002060020464700
2017-11-06972.00986.00971.00985.0086008425900
2017-11-02970.00975.00969.00970.0054005246000
2017-11-01968.00977.00968.00973.0064006217800
2017-10-31978.00978.00970.00974.0054005269100
2017-10-30970.00974.00970.00971.0046004469200
2017-10-27977.00977.00969.00972.0060005838100
2017-10-26970.00975.00969.00975.001250012134100
2017-10-25975.00980.00972.00980.0055005365400
2017-10-24963.00973.00963.00973.0059005712500
2017-10-23970.00976.00968.00968.0066006411200
2017-10-20971.00973.00969.00970.0062006018000
2017-10-19972.00977.00971.00971.0056005450300
2017-10-18983.00987.00971.00973.0068006650300
2017-10-17982.00993.00976.00983.0073007184800
2017-10-16976.00996.00975.00981.001780017518100
2017-10-13970.00985.00970.00978.0067006541100
2017-10-12980.00984.00976.00976.001240012150000
2017-10-11990.00991.00980.00983.0090008878100
2017-10-10998.00999.00983.00986.001480014658200
2017-10-061000.001000.00991.001000.003170031642600
2017-10-051006.001010.00999.00999.0055005523400
2017-10-041009.001010.001001.001006.0053005335800
2017-10-031001.001019.001001.001008.0091009167900
2017-10-021002.001024.00991.001004.003700037073800
2017-09-291099.001099.001051.001062.003520037830800
2017-09-281022.001090.001022.001090.002060021648100
2017-09-271002.001022.00999.001022.0066006657400
2017-09-261000.001001.00995.001000.0055005492900
2017-09-25993.001004.00993.001002.0048004792800
2017-09-221006.001007.00992.00993.001360013601000
2017-09-21979.001014.00979.001005.001920019225100
2017-09-20960.00980.00960.00979.0091008807300
2017-09-19944.00958.00940.00958.001280012114000
2017-09-15952.00958.00944.00950.001200011381100
2017-09-14967.00967.00950.00950.001170011176400
2017-09-13976.00976.00951.00958.001050010110500
2017-09-12977.00986.00975.00976.001040010162700
2017-09-11979.00985.00979.00980.0059005789100
2017-09-08986.00986.00975.00975.0047004610600
2017-09-07988.00993.00986.00986.0055005440900
2017-09-06954.001003.00925.00987.005840055826200
2017-09-051009.001010.00960.00966.001640016099000
2017-09-041016.001016.00975.00994.002400023941900
2017-09-011016.001031.001014.001016.0097009872400
2017-08-311037.001037.001013.001016.0092009402000
2017-08-301046.001049.001015.001020.001910019641900
2017-08-291043.001070.001004.001052.003030031680300
2017-08-282230.002240.002150.002229.001490033046700
2017-08-252240.002256.002191.002191.001100024498500
2017-08-242232.002256.002232.002232.00820018333500
2017-08-232255.002277.002223.002233.00900020238100
2017-08-222185.002299.002185.002299.001710038060200
2017-08-212122.002175.002122.002172.00710015268800
2017-08-182104.002118.002104.002109.0037007805500
2017-08-172104.002125.002100.002119.0035007392500
2017-08-162110.002130.002086.002106.00810017058100
2017-08-152070.002150.002065.002105.001000021007000
2017-08-142065.002080.002063.002079.0030006205700
2017-08-102068.002077.002063.002065.0027005583000
2017-08-092089.002089.002064.002077.0024004979300
2017-08-082070.002085.002052.002085.0034007043300
2017-08-072050.002089.002036.002070.00660013614000
2017-08-042045.002095.002040.002050.00970020004900
2017-08-032010.002095.002010.002095.00890018159800
2017-08-022001.002017.001985.002006.001710034221700
2017-08-012100.002129.002054.002054.002490051978000
2017-07-312140.002146.002114.002131.001340028541400
2017-07-282184.002200.002180.002183.001110024301700
2017-07-272181.002198.002175.002180.001610035177500
2017-07-262141.002221.002107.002217.0057700125238700
2017-07-252300.002580.002290.002322.00262100622194400
2017-07-242100.002100.002100.002100.001260026460000
2017-07-211710.001713.001700.001700.0028004774500
2017-07-201705.001709.001701.001705.0016002727400
2017-07-191692.001710.001692.001701.0022003747600
2017-07-181669.001700.001669.001690.0043007229900
2017-07-141675.001679.001661.001666.0047007845100
2017-07-131679.001679.001674.001675.0024004027900
2017-07-121667.001678.001667.001678.0016002673900
2017-07-111677.001680.001664.001680.0021003513900
2017-07-101691.001695.001675.001675.0046007749700
2017-07-071668.001695.001668.001684.0020003347800
2017-07-061695.001699.001688.001688.0014002369700
2017-07-051675.001688.001668.001688.0043007199000
2017-07-041720.001720.001675.001688.001010017060500
2017-07-031729.001729.001708.001720.001080018611600
2017-06-301720.001741.001694.001731.001930033210900
2017-06-291686.001700.001680.001700.00850014372500
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

   ※ 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。 

Twitter