[2311 JQスタンダード] エプコ 日足 時系列データ

[2311 JQスタンダード] エプコ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-173260.003280.003215.003280.002230072498500
2017-11-163125.003230.003125.003225.0038400122108500
2017-11-153165.003220.003035.003110.003090096114500
2017-11-143230.003310.003160.003175.002350076116500
2017-11-133190.003275.003160.003230.0063400204051000
2017-11-103025.003115.003025.003060.002220067970000
2017-11-093105.003275.003040.003060.0050900159995000
2017-11-083050.003125.003025.003125.001580048603000
2017-11-073125.003155.003030.003050.001960060383500
2017-11-063125.003130.003105.003125.00780024339000
2017-11-023135.003160.003100.003110.001150036034000
2017-11-013130.003165.003110.003135.00830026044000
2017-10-313095.003160.003080.003130.00630019656500
2017-10-303050.003170.003050.003110.001360042286500
2017-10-272997.003065.002996.003050.001210036672100
2017-10-262991.003015.002985.003000.00920027567800
2017-10-253020.003070.003005.003020.001200036477000
2017-10-242953.003065.002950.003045.003050091930500
2017-10-232991.003000.002937.002952.002740081071400
2017-10-203065.003065.002965.002976.0050700152051000
2017-10-193100.003195.003035.003065.0054900170663000
2017-10-183205.003360.003060.003130.00154800495356500
2017-10-172921.002931.002901.002920.00650018978100
2017-10-162965.002997.002859.002935.0035400103720700
2017-10-132916.002924.002841.002915.001870054072500
2017-10-122937.002990.002890.002890.001310038382400
2017-10-113020.003045.002910.002959.002650078739300
2017-10-102940.003020.002900.003005.001290038002000
2017-10-062832.003020.002832.002970.0038100111194900
2017-10-052980.002980.002831.002866.0071800208363700
2017-10-043100.003135.002998.003010.0037400113738700
2017-10-033205.003215.003100.003150.002360074324000
2017-10-023160.003280.002990.003235.0042100133406000
2017-09-293240.003240.003170.003190.002740087724000
2017-09-283345.003350.003225.003250.002570084036500
2017-09-273320.003410.003315.003320.002300076954500
2017-09-263360.003500.003305.003370.0049400168244000
2017-09-253270.003415.003235.003390.0032200107408500
2017-09-223290.003500.003220.003340.0064800217075000
2017-09-213205.003360.003195.003300.002800091682500
2017-09-203200.003330.003155.003185.0039400127580500
2017-09-193255.003275.003130.003200.0061000194891500
2017-09-153250.003400.003215.003275.0032500106746000
2017-09-143440.003510.003165.003310.00113500375964500
2017-09-133590.003635.003400.003440.0086600302126500
2017-09-123240.003790.003235.003585.00152300545491500
2017-09-113240.003295.003175.003235.0043700141237500
2017-09-083175.003385.003130.003185.0061800199773000
2017-09-073240.003300.003145.003175.0066200211983000
2017-09-062940.003250.002940.003170.0053300165620800
2017-09-053030.003130.002920.003060.0093700279628100
2017-09-042887.003280.002870.003100.0088200269528000
2017-09-012788.002985.002788.002937.0040300116825000
2017-08-312802.002839.002719.002804.003360093746900
2017-08-302647.002841.002647.002802.0043300119496500
2017-08-292478.002674.002470.002670.001890048999900
2017-08-282500.002535.002464.002513.001840045998800
2017-08-252445.002539.002445.002504.001380034317700
2017-08-242545.002545.002450.002485.002100052306900
2017-08-232592.002594.002503.002589.002760070305000
2017-08-222262.002677.002250.002577.0083500209411500
2017-08-212149.002350.002104.002290.0046600104087700
2017-08-182046.002111.002021.002111.001640033888900
2017-08-172067.002068.002032.002049.00620012698400
2017-08-162040.002077.001987.002077.001650033477000
2017-08-152063.002130.001982.002047.004260087189800
2017-08-142131.002153.002025.002079.00121500254309400
2017-08-102378.002378.002316.002378.00102400243372100
2017-08-091946.001978.001940.001978.00720014101400
2017-08-081966.001970.001939.001946.00750014651600
2017-08-071973.001979.001953.001966.00970019113200
2017-08-042018.002072.001910.001933.0065000127278600
2017-08-031862.001862.001845.001862.00560010364100
2017-08-021867.001867.001823.001854.0032005917000
2017-08-011873.001873.001820.001840.001430026319600
2017-07-311844.001888.001812.001858.001210022320000
2017-07-281860.001861.001814.001844.00780014309600
2017-07-271836.001862.001836.001851.0018003328200
2017-07-261865.001865.001823.001829.00820015116100
2017-07-251870.001899.001865.001865.0032005999200
2017-07-241893.001893.001861.001887.0043008082600
2017-07-211816.001898.001811.001898.001710031610500
2017-07-201816.001818.001811.001818.0015002724500
2017-07-191828.001828.001809.001820.0054009818600
2017-07-181824.001825.001808.001808.0037006717000
2017-07-141814.001818.001814.001818.0022003994100
2017-07-131815.001815.001814.001814.00400725900
2017-07-121805.001807.001790.001802.0048008642500
2017-07-111810.001824.001810.001811.0051009266400
2017-07-101787.001810.001779.001807.00990017796200
2017-07-071753.001800.001753.001776.0034006048500
2017-07-061793.001794.001778.001781.0015002683100
2017-07-051779.001788.001770.001788.0033005876500
2017-07-041756.001779.001750.001770.0040007043500
2017-07-031775.001775.001752.001754.0019003348900
2017-06-301736.001760.001726.001751.00830014432400
2017-06-291742.001749.001731.001746.0034005921500
2017-06-281754.001784.001742.001742.00620010866800
2017-06-271794.001794.001755.001777.0019003382900
2017-06-261774.001781.001755.001778.0043007621600
2017-06-231762.001762.001756.001759.0035006156800
2017-06-221746.001770.001746.001769.0040007059900
2017-06-211750.001760.001745.001750.00630011021100
2017-06-201738.001782.001731.001760.0056009846500
2017-06-191750.001750.001715.001749.001530026664000
2017-06-161714.001754.001712.001744.00930016040200
2017-06-151710.001710.001701.001707.0025004265000
2017-06-141720.001720.001700.001705.00700011966100
2017-06-131704.001758.001703.001715.00700012017600
2017-06-121731.001731.001715.001715.0051008773500
2017-06-091747.001747.001726.001739.0025004337700
2017-06-081750.001755.001728.001731.00700012214800
2017-06-071730.001740.001729.001740.0037006415700
2017-06-061755.001755.001730.001739.0029005044600
2017-06-051772.001772.001755.001755.0026004576600
2017-06-021788.001788.001751.001772.001080019200600
2017-06-011762.001782.001762.001778.00810014343700
2017-05-311754.001760.001743.001756.0051008945800
2017-05-301738.001750.001710.001743.0057009909400
2017-05-291716.001749.001716.001749.00740012817100
2017-05-261719.001734.001711.001734.00580010003100
2017-05-251691.001720.001691.001720.009001539800
2017-05-241713.001725.001713.001725.006001030900
2017-05-231733.001737.001705.001713.00680011732900
2017-05-221679.001727.001664.001727.001210020517800
2017-05-191639.001666.001639.001648.0019003134800
2017-05-181628.001668.001628.001639.00770012575200
2017-05-171702.001702.001677.001688.0029004892900
2017-05-161704.001704.001671.001699.00620010467100
2017-05-151730.001770.001677.001690.001580027260400
2017-05-121676.001682.001656.001667.001030017223300
2017-05-111630.001666.001630.001646.00730012017200
2017-05-101630.001637.001625.001637.0030004889400
2017-05-091637.001637.001614.001632.0046007494600
2017-05-081618.001623.001599.001615.0035005644700
2017-05-021599.001600.001589.001599.0051008135900
2017-05-011600.001601.001592.001595.0020003196500
2017-04-281624.001624.001600.001600.0035005634600
2017-04-271545.001586.001545.001586.0060009407400
2017-04-261530.001551.001530.001551.0039006009400
2017-04-251530.001531.001515.001525.0030004581400
2017-04-241549.001549.001505.001514.0040006097000
2017-04-211522.001526.001521.001521.0013001979400
2017-04-201525.001527.001521.001521.009001370800
2017-04-191517.001530.001503.001527.0029004410500
2017-04-181492.001519.001492.001519.0033004958500
2017-04-171471.001489.001471.001489.0033004882500
2017-04-141500.001509.001475.001489.0043006386100
2017-04-131480.001502.001470.001486.001270018907500
2017-04-121500.001500.001458.001490.001340019749600
2017-04-111507.001520.001480.001509.0036005398000
2017-04-101535.001535.001503.001515.0044006679000
2017-04-071490.001530.001430.001530.001990029283000
2017-04-061514.001519.001481.001488.001030015407000
2017-04-051550.001551.001483.001510.001330020122400
2017-04-041619.001621.001530.001544.001370021434200
2017-04-031640.001670.001600.001619.001620026515400
2017-03-311600.001650.001580.001640.001560025217300
2017-03-301605.001605.001571.001600.00960015264400
2017-03-291570.001614.001569.001604.001050016730100
2017-03-281576.001600.001536.001570.001650025846800
2017-03-271575.001632.001560.001582.002730043411000
2017-03-241582.001620.001547.001575.004080064276000
2017-03-231700.001701.001608.001610.0094000154746000
2017-03-221736.001736.001674.001695.00336700580765800
2017-03-211445.001451.001436.001436.0030004318700
2017-03-171440.001457.001440.001440.0053007653800
2017-03-161452.001459.001427.001459.0025003618300
2017-03-151452.001453.001400.001453.001060015113300
2017-03-141444.001445.001440.001441.0055007923900
2017-03-131456.001456.001439.001442.0037005341000
2017-03-101458.001458.001438.001440.002060029683300
2017-03-091445.001460.001440.001458.001160016810300
2017-03-081450.001459.001438.001440.002100030327900
2017-03-071461.001461.001430.001440.002710039141900
2017-03-061467.001467.001430.001439.001300018677100
2017-03-031462.001462.001437.001438.001760025395800
2017-03-021465.001468.001420.001460.001210017469900
2017-03-011467.001482.001441.001465.00780011332200
2017-02-281484.001484.001459.001467.0068009968600
2017-02-271482.001493.001481.001484.0054008007700
2017-02-241495.001495.001480.001480.009001336500
2017-02-231469.001478.001468.001478.0024003526400
2017-02-221485.001485.001482.001482.00200296700
2017-02-211498.001498.001485.001485.008001193000
2017-02-201509.001509.001480.001484.0052007767300
2017-02-171482.001512.001474.001479.00950014203600
2017-02-161499.001506.001475.001491.001340019914700
2017-02-151525.001525.001481.001499.0058008708500
2017-02-141526.001559.001500.001510.003220048662200
2017-02-131498.001527.001498.001527.00700010589600
2017-02-101487.001496.001487.001496.007001045300
2017-02-091484.001498.001484.001498.00400595200
2017-02-081500.001500.001487.001500.0018002697100
2017-02-071483.001501.001483.001500.0027004040300
2017-02-061500.001501.001480.001500.0036005387100
2017-02-031491.001500.001490.001496.0013001940000
2017-02-021493.001501.001480.001499.001270018944400
2017-02-011485.001497.001480.001497.0026003859900
2017-01-311500.001505.001500.001503.008001200800
2017-01-301520.001520.001499.001508.0037005552600
2017-01-271532.001549.001499.001510.00860012985900
2017-01-261512.001560.001512.001528.00680010434500
2017-01-251510.001527.001510.001527.0040006049800
2017-01-241501.001508.001501.001508.0019002855300
2017-01-231500.001510.001500.001500.0042006305500
2017-01-2000
2017-01-191485.001500.001485.001496.009001344900
2017-01-181545.001545.001495.001522.0023003486700
2017-01-171454.001545.001453.001545.00890013248900
2017-01-161458.001465.001435.001465.0060008687800
2017-01-131435.001468.001435.001458.0036005204700
2017-01-121446.001469.001439.001453.00700010130500
2017-01-111455.001456.001440.001448.0047006813800
2017-01-101457.001476.001442.001450.001090015825400
2017-01-061450.001455.001448.001455.00780011313000
2017-01-051450.001453.001448.001451.0036005221100
2017-01-041450.001453.001450.001453.0014002032400
2016-12-301450.001454.001450.001450.0025003625800
2016-12-291450.001454.001448.001450.0065009428900
2016-12-281446.001450.001437.001443.001270018325100
2016-12-271475.001482.001470.001475.0054007983700
2016-12-261460.001487.001455.001475.00870012773900
2016-12-221453.001489.001448.001472.001570022912600
2016-12-211435.001459.001431.001450.00800011543200
2016-12-201425.001438.001425.001434.0042006015500
2016-12-191426.001430.001398.001422.002680038003300
2016-12-161425.001430.001423.001426.0062008829800
2016-12-151449.001449.001425.001425.0054007728200
2016-12-141430.001440.001425.001430.0023003294700
2016-12-131434.001445.001433.001435.0041005913500
2016-12-121430.001449.001427.001434.0015002152900
2016-12-091433.001447.001422.001425.0067009596800
2016-12-081410.001440.001401.001433.00870012449400
2016-12-071408.001408.001394.001401.0032004472200
2016-12-061406.001410.001398.001410.0024003370600
2016-12-051418.001418.001390.001409.0056007893300
2016-12-021417.001417.001416.001416.0016002267100
2016-12-011395.001419.001395.001417.0063008834600
2016-11-301390.001402.001380.001393.0058008087100
2016-11-291370.001389.001369.001384.0042005774400
2016-11-281376.001376.001356.001365.0014001914800
2016-11-251372.001372.001352.001354.0050006795600
2016-11-241374.001374.001351.001355.00810011016400
2016-11-221379.001379.001350.001375.0047006401300
2016-11-211352.001378.001352.001378.0027003671700
2016-11-181379.001380.001349.001380.0017002334400
2016-11-171337.001352.001330.001352.0055007370000
2016-11-161360.001360.001351.001351.0040005424100
2016-11-151379.001380.001350.001380.0032004373600

   ※ 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