[2304 JQスタンダード] CSSホールディングス 日足 時系列データ

[2304 JQスタンダード] CSSホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02485.00493.00483.00492.00144007035200
2016-12-01488.00491.00482.00488.00147007175100
2016-11-30483.00487.00481.00487.0088004256200
2016-11-29479.00482.00475.00482.0084004016600
2016-11-28480.00481.00476.00481.00135006457200
2016-11-25489.00489.00480.00481.002890013947000
2016-11-24493.00495.00485.00489.002140010473700
2016-11-22481.00494.00481.00485.002210010734500
2016-11-21490.00492.00480.00485.005520026773300
2016-11-18500.00503.00497.00498.003680018379000
2016-11-17508.00509.00486.00503.0019060095348100
2016-11-16545.00567.00535.00561.0010660059117200
2016-11-15560.00560.00510.00536.002570013949500
2016-11-14549.00562.00540.00560.005840032201800
2016-11-11523.00544.00520.00537.003300017673800
2016-11-10499.00528.00499.00515.00176009127900
2016-11-09520.00520.00479.00487.002030010107900
2016-11-08513.00530.00512.00520.002070010721100
2016-11-07514.00514.00504.00508.00100005110700
2016-11-04507.00512.00500.00504.0064003238700
2016-11-02492.00513.00489.00502.00181009118600
2016-11-01496.00497.00490.00497.0024001185600
2016-10-31485.00491.00485.00488.00101004949700
2016-10-28485.00489.00483.00486.0037001793400
2016-10-27484.00488.00483.00485.0041001989400
2016-10-26488.00491.00481.00491.0078003807100
2016-10-25491.00491.00486.00488.0074003622900
2016-10-24499.00499.00499.00499.001700848300
2016-10-21503.00504.00499.00499.0076003806500
2016-10-20498.00502.00497.00500.0059002946400
2016-10-19493.00499.00493.00496.0026001289200
2016-10-18494.00496.00493.00493.0030001482900
2016-10-17498.00498.00493.00493.001900943200
2016-10-14489.00493.00489.00493.001900934500
2016-10-13493.00493.00489.00489.001400687700
2016-10-12491.00493.00488.00490.0067003280400
2016-10-11491.00494.00490.00491.0024001181700
2016-10-07493.00499.00491.00499.0027001334200
2016-10-06489.00501.00489.00500.00108005368100
2016-10-05491.00496.00489.00496.0056002754100
2016-10-04484.00494.00484.00494.0066003229300
2016-10-03479.00484.00475.00484.00115005511600
2016-09-30485.00487.00472.00487.00110005308400
2016-09-29494.00500.00492.00493.0071003539600
2016-09-28492.00497.00491.00496.0068003347700
2016-09-27490.00498.00490.00491.00105005169200
2016-09-26498.00503.00498.00500.0068003396600
2016-09-23497.00500.00495.00498.0080003987000
2016-09-21494.00497.00491.00497.0029001432800
2016-09-20500.00501.00490.00493.0078003865000
2016-09-16503.00505.00494.00500.0063003150100
2016-09-15498.00502.00497.00502.0030001498900
2016-09-14502.00503.00496.00500.0089004446400
2016-09-13500.00502.00500.00502.00200100200
2016-09-12503.00507.00500.00500.00112005626400
2016-09-09501.00506.00500.00506.00167008405400
2016-09-08502.00502.00497.00498.0052002596400
2016-09-07505.00505.00498.00505.0077003852900
2016-09-06501.00504.00499.00504.0090004513500
2016-09-05500.00503.00500.00501.0065003258500
2016-09-02497.00507.00497.00498.0024001195400
2016-09-01499.00500.00497.00500.0064003194400
2016-08-31503.00503.00497.00502.0023001148900
2016-08-30515.00515.00505.00509.001600815800
2016-08-29498.00514.00498.00512.0037001871900
2016-08-26504.00504.00497.00500.0028001395100
2016-08-25505.00506.00498.00500.0080004015100
2016-08-24500.00506.00498.00500.0096004818300
2016-08-23500.00501.00497.00501.0070003497900
2016-08-22500.00500.00492.00497.0068003369300
2016-08-19488.00500.00488.00500.0062003079500
2016-08-18491.00496.00484.00496.0092004494500
2016-08-17493.00497.00490.00492.0068003343100
2016-08-16497.00503.00493.00499.00162008075700
2016-08-15512.00515.00493.00505.0088004456700
2016-08-12528.00528.00517.00517.00144007518600
2016-08-10522.00530.00490.00520.004410022809800
2016-08-09519.00525.00500.00517.002170011215700
2016-08-08502.00520.00502.00519.00180009242600
2016-08-05498.00512.00495.00502.0045002261900
2016-08-04504.00510.00491.00498.0083004167900
2016-08-03500.00503.00488.00490.0037001819700
2016-08-02500.00515.00489.00504.00194009819200
2016-08-01487.00497.00486.00496.0039001917600
2016-07-29485.00485.00476.00485.0036001731400
2016-07-28477.00485.00477.00484.0032001541700
2016-07-27483.00484.00461.00476.00117005550500
2016-07-26492.00500.00477.00491.0085004165200
2016-07-25509.00509.00499.00500.00171008612500
2016-07-22485.00500.00477.00499.00123006060700
2016-07-21485.00491.00473.00481.0078003750700
2016-07-20470.00488.00464.00488.0059002785300
2016-07-19475.00476.00469.00469.0047002221300
2016-07-15470.00477.00467.00470.0071003349600
2016-07-14468.00473.00468.00471.0068003192600
2016-07-13488.00489.00471.00471.00160007667200
2016-07-12497.00500.00485.00485.002660013134900
2016-07-11490.00505.00486.00490.009770048372800
2016-07-08465.00469.00463.00467.00208009698900
2016-07-07451.00477.00450.00460.003310015351900
2016-07-06452.00452.00441.00451.00100004455800
2016-07-05456.00456.00453.00453.0028001272500
2016-07-04456.00457.00452.00456.0030001363700
2016-07-01467.00469.00457.00457.00400185600
2016-06-30462.00462.00459.00459.00600276600
2016-06-29448.00458.00443.00454.0055002478000
2016-06-28439.00439.00439.00439.001100482900
2016-06-27429.00442.00429.00433.00127005521600
2016-06-24478.00478.00420.00434.003230013974100
2016-06-23458.00475.00456.00470.0052002418900
2016-06-22471.00471.00464.00466.0035001635700
2016-06-21460.00464.00460.00463.0025001154000
2016-06-20444.00455.00444.00452.0059002660100
2016-06-17441.00454.00438.00444.0086003803100
2016-06-16470.00470.00435.00435.00196008877600
2016-06-15450.00460.00449.00455.0072003287200
2016-06-14468.00469.00446.00457.005210023900500
2016-06-13508.00508.00471.00475.007160034860400
2016-06-10515.00516.00510.00510.002070010621300
2016-06-09495.00511.00494.00510.00194009705700
2016-06-08501.00501.00492.00496.0042002084300
2016-06-07497.00508.00494.00504.00117005868400
2016-06-06488.00506.00488.00500.0076003777900
2016-06-03495.00500.00495.00500.0037001842100
2016-06-02489.00503.00485.00496.00167008258400
2016-06-01498.00505.00491.00493.00155007680700
2016-05-31502.00507.00501.00503.0056002813500
2016-05-30511.00511.00502.00504.00139007063600
2016-05-27513.00514.00501.00510.00138006991600
2016-05-26530.00530.00512.00518.00191009976800
2016-05-25505.00543.00505.00535.005950031496600
2016-05-24505.00505.00500.00501.0066003314300
2016-05-23518.00519.00493.00502.002220011296900
2016-05-20532.00534.00500.00508.004560023828900
2016-05-19494.00513.00487.00512.0011430057078000
2016-05-18480.00483.00461.00461.00138006534900
2016-05-17470.00478.00470.00478.0092004374500
2016-05-16478.00478.00468.00469.00164007743200
2016-05-13461.00482.00461.00464.0061002870700
2016-05-12470.00474.00463.00467.00105004924200
2016-05-11476.00485.00465.00473.002740013062000
2016-05-10465.00476.00465.00472.00104004901400
2016-05-09460.00464.00459.00461.0082003782500
2016-05-06460.00460.00452.00453.0070003180600
2016-05-02446.00459.00441.00452.00207009317700
2016-04-28466.00473.00451.00465.002290010537900
2016-04-27495.00498.00462.00480.008090039119600
2016-04-26467.00484.00446.00470.006620030902400
2016-04-25441.00449.00440.00443.0030001337100
2016-04-22447.00448.00441.00441.0058002576500
2016-04-21436.00447.00436.00443.0026001149100
2016-04-20436.00436.00436.00436.0023001002800
2016-04-19439.00444.00432.00436.0030001314600
2016-04-18437.00437.00420.00427.00111004736600
2016-04-15438.00445.00438.00439.0085003745700
2016-04-14432.00442.00432.00438.0067002935100
2016-04-13430.00432.00426.00431.0069002967600
2016-04-12427.00432.00411.00425.0076003206600
2016-04-11418.00426.00417.00426.0035001474000
2016-04-08411.00416.00410.00415.0070002883900
2016-04-07421.00421.00409.00414.001600665100
2016-04-06403.00414.00403.00414.0041001667100
2016-04-05424.00425.00413.00418.0028001178200
2016-04-04425.00432.00422.00432.0066002830200
2016-04-01457.00457.00426.00433.0075003279100
2016-03-31452.00478.00442.00457.0094004304900
2016-03-30454.00458.00452.00452.0031001410600
2016-03-29455.00455.00449.00454.001200542300
2016-03-28443.00460.00439.00455.00114005178400
2016-03-25441.00449.00433.00438.00127005574000
2016-03-24455.00455.00442.00454.00500224400
2016-03-23461.00461.00433.00455.0056002525000
2016-03-22466.00466.00456.00457.0097004488900
2016-03-18430.00457.00428.00450.00111004921000
2016-03-17439.00450.00432.00433.0075003301500
2016-03-16439.00439.00431.00432.001900823800
2016-03-15436.00438.00433.00435.0041001784100
2016-03-14438.00438.00431.00432.0045001952300
2016-03-11426.00440.00426.00440.001700737700
2016-03-10433.00434.00421.00429.0029001242300
2016-03-09433.00433.00421.00429.001800762600
2016-03-08429.00433.00423.00433.0057002425100
2016-03-07430.00433.00420.00433.0045001939600
2016-03-04420.00425.00419.00425.0036001517200
2016-03-03412.00420.00407.00420.0098004056800
2016-03-02405.00412.00405.00410.001900778900
2016-03-01402.00406.00402.00403.0026001049000
2016-02-29412.00412.00405.00406.0049002001100
2016-02-26398.00404.00398.00404.0037001481600
2016-02-25387.00395.00384.00395.0028001096500
2016-02-24384.00391.00384.00387.0050001930300
2016-02-23398.00404.00391.00392.0033001304000
2016-02-22385.00403.00383.00403.0033001301500
2016-02-19388.00388.00383.00388.001700656800
2016-02-18391.00395.00385.00388.00103004018200
2016-02-17401.00408.00373.00389.00143005543000
2016-02-16385.00407.00385.00403.0037001468400
2016-02-15373.00395.00373.00393.00102003940400
2016-02-12391.00391.00365.00378.00225008488300
2016-02-10435.00437.00396.00407.003150012968400
2016-02-09410.00410.00391.00395.0053002102100
2016-02-08405.00418.00403.00418.0039001594000
2016-02-05412.00449.00411.00413.0048002028700
2016-02-04422.00432.00422.00428.0027001142300
2016-02-03428.00432.00416.00426.0050002127300
2016-02-02430.00433.00425.00429.0025001068100
2016-02-01422.00439.00410.00430.0087003689000
2016-01-29407.00420.00403.00416.0067002739500
2016-01-28418.00420.00413.00415.001300540600
2016-01-27413.00420.00413.00420.002100872200
2016-01-26417.00417.00407.00410.0042001731900
2016-01-25419.00421.00407.00417.002100877800
2016-01-22385.00411.00385.00393.0057002247000
2016-01-21380.00396.00372.00383.00119004549300
2016-01-20418.00418.00388.00388.0071002869000
2016-01-19428.00428.00419.00419.0029001218900
2016-01-18416.00421.00410.00421.0061002529200
2016-01-15436.00440.00432.00433.0029001263400
2016-01-14439.00439.00426.00426.0070003016500
2016-01-13443.00453.00435.00451.0056002497100
2016-01-12440.00449.00425.00435.00210009165800
2016-01-08457.00466.00453.00459.0049002244100
2016-01-07462.00467.00461.00462.0030001389300
2016-01-06479.00479.00465.00465.0060002816200
2016-01-05482.00482.00473.00479.0044002106800
2016-01-04489.00493.00476.00482.0040001936800
2015-12-30485.00490.00482.00482.0042002035800
2015-12-29473.00485.00473.00483.0036001729400
2015-12-28464.00480.00462.00475.0045002110400
2015-12-25468.00470.00461.00464.00141006549000
2015-12-24481.00484.00471.00477.0077003677900
2015-12-22490.00490.00479.00484.0056002699200
2015-12-21484.00495.00471.00495.0069003325400
2015-12-18488.00488.00483.00486.0053002572100
2015-12-17484.00487.00484.00487.0037001797100
2015-12-16475.00480.00475.00480.0062002953300
2015-12-15480.00488.00472.00475.00196009359400
2015-12-14489.00490.00481.00488.0085004139700
2015-12-11506.00506.00493.00497.00173008605500
2015-12-10495.00508.00494.00506.00135006734400
2015-12-09503.00506.00498.00504.00147007370500
2015-12-08515.00515.00505.00506.00106005383700
2015-12-07517.00517.00504.00514.002420012344700
2015-12-04516.00518.00512.00512.00156008042300
2015-12-03528.00529.00521.00526.00151007948600
2015-12-02528.00528.00520.00520.00122006383400
2015-12-01531.00531.00527.00528.0093004920200
2015-11-30540.00541.00531.00534.002050011017800
2015-11-27527.00545.00524.00538.005830031161200
2015-11-26524.00530.00519.00529.002720014259100

   ※ 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