[2300 JQスタンダード] きょくとう 日足 時系列データ

[2300 JQスタンダード] きょくとう (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08581.00582.00580.00582.0019001104400
2016-12-07580.00581.00577.00581.0040002316000
2016-12-06579.00579.00577.00579.0024001386700
2016-12-05578.00579.00574.00575.0022001269200
2016-12-02575.00577.00575.00575.0025001437800
2016-12-01575.00577.00574.00575.0026001494900
2016-11-30577.00580.00573.00576.0027001556200
2016-11-29578.00579.00576.00579.0019001097100
2016-11-28572.00579.00572.00578.0025001436000
2016-11-25581.00581.00574.00578.0032001850000
2016-11-24580.00581.00577.00577.0037002143400
2016-11-22578.00579.00576.00579.0044002544500
2016-11-21574.00576.00573.00576.0023001321100
2016-11-18574.00574.00572.00573.0031001777200
2016-11-17568.00573.00568.00573.001400798400
2016-11-16566.00573.00566.00571.0023001308600
2016-11-15565.00574.00565.00571.0022001253200
2016-11-14558.00569.00558.00569.0079004433300
2016-11-11552.00558.00551.00558.0025001385200
2016-11-10552.00556.00552.00553.0037002045200
2016-11-09556.00556.00545.00545.0089004897900
2016-11-08555.00557.00553.00555.00900499700
2016-11-07554.00555.00552.00555.001800996400
2016-11-04553.00556.00552.00556.0019001050800
2016-11-02565.00565.00552.00555.0073004083600
2016-11-01564.00571.00563.00568.0042002381800
2016-10-31570.00570.00565.00565.0043002440600
2016-10-28567.00567.00564.00564.0026001469900
2016-10-27574.00574.00568.00568.0033001887000
2016-10-26573.00575.00571.00575.0028001605200
2016-10-25574.00574.00571.00571.001600917400
2016-10-24572.00572.00564.00572.0023001313000
2016-10-21567.00568.00563.00567.001000565900
2016-10-20560.00569.00560.00568.0031001753100
2016-10-19561.00562.00557.00562.001500841800
2016-10-18555.00556.00553.00553.001500832300
2016-10-17554.00554.00548.00552.0027001493200
2016-10-14545.00554.00545.00548.0030001637600
2016-10-13550.00555.00549.00555.0086004747800
2016-10-12554.00559.00554.00554.0047002607700
2016-10-11555.00561.00555.00556.0026001448900
2016-10-07556.00559.00552.00554.0062003442000
2016-10-06572.00580.00568.00568.0046002628400
2016-10-05584.00587.00572.00572.0066003835600
2016-10-04574.00578.00574.00575.0051002939100
2016-10-03579.00579.00571.00574.0092005290000
2016-09-30564.00595.00556.00588.001900010922200
2016-09-29551.00560.00551.00560.0037002058600
2016-09-28550.00557.00548.00550.0039002154600
2016-09-27559.00559.00541.00544.0066003636900
2016-09-26537.00569.00537.00551.002050011290300
2016-09-23525.00540.00525.00535.0045002393300
2016-09-21522.00529.00522.00524.0034001783600
2016-09-20525.00525.00518.00522.0035001827400
2016-09-16524.00525.00521.00525.001000523300
2016-09-15525.00525.00520.00523.0022001147700
2016-09-14525.00527.00525.00525.0023001208000
2016-09-13524.00525.00521.00525.0033001728400
2016-09-12518.00521.00517.00521.001600830800
2016-09-09519.00522.00516.00518.0033001712700
2016-09-08517.00519.00515.00518.0024001241500
2016-09-07515.00515.00514.00515.001200617700
2016-09-06514.00515.00512.00515.0026001335900
2016-09-05512.00514.00512.00512.001600821000
2016-09-02510.00512.00510.00512.001800921100
2016-09-01509.00512.00506.00512.0025001274200
2016-08-31513.00514.00506.00510.0032001634600
2016-08-30511.00513.00510.00513.001100562400
2016-08-29510.00512.00507.00512.001800916900
2016-08-26510.00511.00510.00511.001000510200
2016-08-25513.00513.00510.00513.001800919300
2016-08-24510.00512.00510.00512.00700357800
2016-08-23512.00512.00510.00510.0020001020300
2016-08-22510.00512.00510.00512.001500765600
2016-08-19511.00512.00510.00510.001200612300
2016-08-18510.00512.00510.00510.001400714400
2016-08-17511.00513.00511.00511.001300665300
2016-08-16511.00513.00511.00511.001000511700
2016-08-15512.00513.00510.00513.0041002099700
2016-08-12509.00511.00509.00509.001200611200
2016-08-10509.00511.00508.00509.00800407500
2016-08-09511.00511.00509.00509.00500254700
2016-08-08512.00512.00509.00509.001500765600
2016-08-05511.00511.00508.00511.001900969000
2016-08-04509.00511.00509.00509.001400713000
2016-08-03510.00510.00509.00509.001000509800
2016-08-02511.00513.00509.00511.001100562600
2016-08-01513.00513.00508.00510.001400714100
2016-07-29509.00512.00508.00511.00600305900
2016-07-28510.00510.00509.00509.001000509700
2016-07-27514.00514.00507.00510.0024001223400
2016-07-26510.00514.00509.00514.00900461100
2016-07-25510.00513.00509.00510.0030001531500
2016-07-22515.00515.00508.00514.0020001023000
2016-07-21515.00517.00515.00515.00800412200
2016-07-20518.00518.00516.00517.001700879900
2016-07-19511.00519.00511.00517.0021001082500
2016-07-15513.00513.00511.00511.00500255900
2016-07-14510.00513.00510.00510.001700870100
2016-07-13508.00512.00508.00510.001800918000
2016-07-12511.00512.00508.00508.0037001891300
2016-07-11513.00513.00510.00511.001100562800
2016-07-08507.00512.00507.00512.001500763000
2016-07-07506.00508.00505.00506.00400202500
2016-07-06508.00509.00506.00506.001000507100
2016-07-05509.00509.00507.00508.001000508400
2016-07-04508.00509.00503.00507.0030001520900
2016-07-01511.00512.00501.00503.0054002728900
2016-06-30509.00513.00501.00511.0091004614300
2016-06-29501.00501.00501.00501.0010050100
2016-06-28499.00500.00498.00499.0023001148100
2016-06-27495.00502.00495.00499.0030001493800
2016-06-24513.00514.00498.00504.0054002723300
2016-06-23508.00512.00508.00511.001000510800
2016-06-22507.00512.00507.00509.001400711800
2016-06-21506.00509.00505.00507.0024001215000
2016-06-20505.00505.00504.00505.00600302800
2016-06-17504.00512.00500.00500.0069003474200
2016-06-16512.00512.00504.00504.001800911900
2016-06-15517.00517.00512.00512.001300669100
2016-06-14512.00517.00505.00516.00114005834300
2016-06-13514.00517.00512.00512.0040002055800
2016-06-10515.00515.00514.00514.00600308500
2016-06-09513.00514.00513.00514.00400205400
2016-06-08513.00518.00512.00512.0026001339000
2016-06-07513.00514.00511.00511.001400718100
2016-06-06511.00513.00510.00513.00700357900
2016-06-03511.00514.00511.00512.001200615000
2016-06-02515.00515.00511.00511.001700873900
2016-06-01511.00511.00510.00510.00600306200
2016-05-31513.00515.00510.00512.001700869800
2016-05-30514.00514.00512.00514.001100564600
2016-05-27510.00514.00510.00512.00800409200
2016-05-26515.00515.00513.00513.00400205400
2016-05-25508.00514.00508.00511.001500766800
2016-05-24507.00510.00507.00508.001200610000
2016-05-23511.00515.00508.00510.0032001633000
2016-05-20513.00513.00509.00511.001000511600
2016-05-19516.00516.00513.00513.00300154200
2016-05-18513.00516.00513.00513.00700359500
2016-05-17516.00516.00513.00513.00700360800
2016-05-16509.00518.00509.00514.0034001737900
2016-05-13510.00512.00506.00509.001500763600
2016-05-12518.00518.00510.00510.0076003901600
2016-05-11518.00518.00516.00518.001200621200
2016-05-10515.00516.00512.00513.001100565300
2016-05-09512.00515.00512.00514.00700360000
2016-05-06514.00517.00512.00512.001000514100
2016-05-02510.00514.00510.00513.0042002144500
2016-04-28510.00519.00510.00513.0048002462900
2016-04-27520.00520.00519.00520.00600311700
2016-04-26521.00522.00518.00520.001100572300
2016-04-25521.00523.00516.00518.0023001195100
2016-04-22521.00521.00515.00518.0051002641500
2016-04-21520.00523.00513.00521.0040002070800
2016-04-20522.00522.00514.00521.0025001296100
2016-04-19520.00523.00503.00518.0051002640900
2016-04-18534.00537.00518.00518.00106005614500
2016-04-15514.00514.00510.00514.00800409500
2016-04-14515.00517.00515.00515.0028001444700
2016-04-13512.00516.00512.00513.0029001490200
2016-04-12505.00511.00504.00511.0030001520000
2016-04-11506.00506.00502.00503.001300655000
2016-04-08495.00501.00495.00501.001600797600
2016-04-07495.00499.00494.00496.001900942100
2016-04-06491.00497.00491.00495.0031001527000
2016-04-05498.00500.00493.00493.0035001737800
2016-04-04496.00503.00493.00501.0062003081900
2016-04-01507.00507.00498.00505.0063003164100
2016-03-31509.00513.00505.00507.0048002431800
2016-03-30512.00513.00508.00509.0026001328500
2016-03-29507.00513.00507.00512.0021001072600
2016-03-28512.00513.00506.00509.0082004166600
2016-03-25514.00514.00510.00512.0041002097500
2016-03-24515.00516.00512.00514.0029001490400
2016-03-23513.00515.00511.00514.0044002256000
2016-03-22516.00518.00511.00516.0052002681300
2016-03-18520.00522.00518.00518.0039002022600
2016-03-17522.00523.00517.00522.0030001561400
2016-03-16522.00524.00521.00524.0028001462300
2016-03-15527.00528.00524.00524.0032001682800
2016-03-14513.00526.00513.00526.0072003741100
2016-03-11508.00513.00508.00513.001200613300
2016-03-10508.00512.00508.00510.00700357300
2016-03-09514.00516.00505.00513.0024001227600
2016-03-08517.00519.00512.00514.0021001083600
2016-03-07510.00520.00508.00516.0034001750000
2016-03-04502.00508.00502.00504.0046002324300
2016-03-03505.00510.00500.00501.0093004694600
2016-03-02515.00516.00508.00510.0063003217900
2016-03-01520.00520.00513.00515.0057002940300
2016-02-29531.00531.00525.00525.0056002953400
2016-02-26537.00537.00530.00531.0044002345800
2016-02-25532.00538.00526.00535.002460013081000
2016-02-24561.00579.00561.00577.00161009162800
2016-02-23567.00569.00564.00568.0078004417700
2016-02-22563.00568.00561.00568.0058003274600
2016-02-19562.00564.00559.00563.0049002751000
2016-02-18558.00561.00558.00561.0046002572100
2016-02-17555.00560.00555.00556.0041002281800
2016-02-16560.00563.00556.00556.0054003019600
2016-02-15557.00560.00551.00559.00103005737100
2016-02-12555.00568.00551.00554.00100005558600
2016-02-10578.00579.00571.00572.0055003163500
2016-02-09583.00584.00579.00580.0024001395300
2016-02-08582.00584.00580.00584.0034001979200
2016-02-05580.00586.00579.00582.0044002556600
2016-02-04586.00586.00580.00586.0034001981200
2016-02-03586.00589.00585.00586.0042002463500
2016-02-02596.00596.00585.00586.0088005199100
2016-02-01579.00599.00579.00599.00124007282100
2016-01-29575.00579.00571.00577.0046002650200
2016-01-28577.00579.00575.00575.0031001788900
2016-01-27565.00579.00565.00579.0048002753600
2016-01-26562.00565.00556.00564.0054003030200
2016-01-25557.00558.00555.00556.0044002448600
2016-01-22550.00555.00549.00551.0047002590100
2016-01-21550.00550.00546.00547.0093005097300
2016-01-20566.00566.00555.00555.0056003135800
2016-01-19564.00568.00564.00567.0036002036000
2016-01-18566.00572.00563.00572.0072004076300
2016-01-15588.00588.00580.00581.0022001283100
2016-01-14591.00591.00578.00578.0059003438500
2016-01-13582.00594.00581.00592.0042002473500
2016-01-12580.00587.00580.00580.0090005230800
2016-01-08591.00594.00588.00593.0035002067600
2016-01-07600.00600.00590.00593.0065003865100
2016-01-06598.00600.00596.00600.0045002689300
2016-01-05595.00602.00595.00600.0061003641400
2016-01-04600.00607.00600.00603.0087005236900
2015-12-30602.00608.00601.00602.0075004522800
2015-12-29607.00609.00602.00602.0040002424500
2015-12-28599.00610.00599.00610.0027001634200
2015-12-25598.00603.00598.00603.0023001379100
2015-12-24604.00604.00599.00600.0031001865100
2015-12-22610.00610.00602.00602.0038002311200
2015-12-21602.00602.00600.00602.0028001683400
2015-12-18601.00604.00601.00601.001200722200
2015-12-17601.00607.00598.00604.0030001808200
2015-12-16599.00603.00595.00600.0021001258100
2015-12-15594.00605.00594.00598.001200719900
2015-12-14590.00607.00590.00604.0057003387900
2015-12-11600.00605.00592.00604.0036002159700
2015-12-10600.00605.00599.00601.0061003663600
2015-12-09613.00615.00604.00611.0045002742500
2015-12-08616.00619.00613.00615.0026001602800
2015-12-07619.00620.00615.00616.0024001481700
2015-12-04617.00619.00615.00616.0041002531000
2015-12-03615.00617.00615.00616.001200738800
2015-12-02614.00615.00614.00615.001000614700

   ※ 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