[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 
2017-05-231733.001737.001705.001713.00680011732900
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
2016-11-141405.001435.001370.001406.001410019703900
2016-11-111395.001400.001368.001399.001120015568600
2016-11-101378.001395.001348.001395.0026003581000
2016-11-091374.001374.001313.001348.0026003464900
2016-11-0800
2016-11-071380.001380.001345.001375.0052007066300
2016-11-041352.001381.001325.001381.0022002951800
2016-11-021394.001394.001338.001377.0037005042000
2016-11-011376.001394.001366.001394.0026003575900
2016-10-311401.001404.001371.001371.0042005819800
2016-10-281370.001390.001360.001381.0027003717200
2016-10-271345.001369.001345.001357.0043005830000
2016-10-261339.001368.001339.001345.00980013163200
2016-10-251360.001369.001360.001369.0010001365400
2016-10-241355.001360.001350.001360.0016002166300
2016-10-211370.001370.001369.001369.00200273900
2016-10-201365.001368.001354.001368.00700953000
2016-10-191359.001361.001325.001361.0033004458300
2016-10-181360.001374.001350.001355.0013001767900
2016-10-171360.001369.001355.001355.0068009230500
2016-10-141362.001362.001341.001350.0011001485200
2016-10-131341.001358.001330.001350.0032004286200
2016-10-121350.001352.001350.001350.008001080200
2016-10-111398.001402.001354.001354.0065008932900
2016-10-071390.001397.001370.001389.0048006620400
2016-10-061376.001420.001365.001419.002210030756300
2016-10-051402.001402.001390.001399.0033004603900
2016-10-041422.001423.001360.001393.001730023983100
2016-10-031399.001447.001365.001446.001320018548400
2016-09-301422.001422.001351.001399.00950013198100
2016-09-291371.001396.001364.001392.001010013924900
2016-09-281381.001381.001365.001381.0018002466400
2016-09-271365.001384.001365.001384.00700959800
2016-09-261350.001382.001340.001365.0024003258800
2016-09-231370.001381.001357.001360.0021002869900
2016-09-211370.001381.001365.001370.0024003286700
2016-09-201400.001400.001400.001400.00200280000
2016-09-161400.001402.001393.001400.0016002234600
2016-09-151448.001448.001340.001405.0061008470200
2016-09-141440.001440.001409.001434.0019002693300
2016-09-131395.001450.001395.001450.0018002590100
2016-09-121397.001408.001397.001408.00400560100
2016-09-091403.001453.001403.001441.0013001877700
2016-09-081403.001403.001403.001403.00200280600
2016-09-071403.001403.001403.001403.00200280600
2016-09-061385.001429.001380.001403.0026003618700
2016-09-051406.001458.001406.001439.009001291000
2016-09-021420.001457.001410.001457.0024003418200
2016-09-011420.001428.001400.001425.0018002551500
2016-08-311460.001460.001440.001459.0012001749500
2016-08-301400.001465.001385.001460.0050007112600
2016-08-291346.001400.001323.001400.00880011929800
2016-08-261321.001340.001321.001340.00400534100
2016-08-251340.001350.001340.001350.00200269000
2016-08-241340.001340.001340.001340.00300402000
2016-08-231350.001350.001320.001340.00400536000
2016-08-2200
2016-08-191310.001350.001260.001350.0069009187900
2016-08-181322.001324.001301.001324.0033004327300
2016-08-171300.001310.001290.001310.00300390000
2016-08-161300.001305.001290.001300.0029003755600
2016-08-151323.001323.001297.001300.0013001694100
2016-08-121250.001300.001249.001300.001070013607800
2016-08-101249.001250.001246.001250.0012001497900
2016-08-091220.001249.001220.001246.0028003465800
2016-08-081200.001228.001200.001228.00700847800
2016-08-051200.001210.001191.001210.0018002160300
2016-08-041201.001210.001200.001200.0023002762800
2016-08-031204.001225.001200.001200.0023002773600
2016-08-021216.001234.001216.001234.00200245000
2016-08-011242.001242.001212.001235.009001101700
2016-07-291265.001265.001205.001242.0036004420600
2016-07-281210.001240.001210.001239.00500610900
2016-07-271216.001216.001201.001216.0057006903900
2016-07-261246.001246.001245.001245.00300373600
2016-07-251274.001280.001250.001254.0036004537000
2016-07-221274.001276.001273.001276.0012001529400
2016-07-211229.001275.001229.001267.0034004290900
2016-07-201268.001268.001250.001259.0011001382500
2016-07-191210.001268.001210.001268.0018002248600
2016-07-151275.001275.001181.001202.0035004286000
2016-07-141219.001219.001200.001218.00500603700
2016-07-1300
2016-07-121202.001218.001201.001218.009001084800
2016-07-111240.001240.001210.001210.00600737700
2016-07-081215.001244.001181.001239.0080009728300
2016-07-071248.001248.001201.001245.0010001233600
2016-07-0600
2016-07-051236.001250.001206.001250.00600736300
2016-07-041218.001251.001216.001251.0026003208200
2016-07-0100
2016-06-301252.001280.001250.001278.0075009497100
2016-06-291220.001225.001217.001222.0027003289600
2016-06-281190.001228.001185.001217.0019002283600
2016-06-271123.001250.001123.001201.0070008167700
2016-06-241216.001232.001094.001125.001620018389300
2016-06-231250.001255.001217.001243.0012001496100
2016-06-221251.001252.001250.001250.0013001626400
2016-06-211256.001256.001226.001245.00700863100
2016-06-201294.001294.001221.001236.0015001845900
2016-06-171190.001269.001170.001269.0067008243800
2016-06-161166.001195.001166.001192.00700833000
2016-06-151160.001201.001160.001196.0037004371000
2016-06-141241.001241.001190.001208.0041004971600
2016-06-131288.001288.001241.001241.0024003006700
2016-06-101270.001290.001263.001290.0039004958700
2016-06-091300.001300.001270.001300.00400514000
2016-06-081317.001317.001253.001280.0035004570000
2016-06-071275.001337.001259.001298.002000025956300
2016-06-061275.001275.001230.001269.0034004232900
2016-06-031260.001275.001250.001275.001200015144200
2016-06-021240.001294.001238.001260.0058007311400
2016-06-011274.001274.001240.001240.0036004521300
2016-05-311286.001286.001276.001276.0013001669600
2016-05-301288.001288.001282.001286.009001157400
2016-05-271290.001290.001272.001288.0023002948100
2016-05-261251.001290.001251.001290.0013001662500
2016-05-251300.001300.001242.001251.001300016458800
2016-05-241300.001300.001290.001297.0023002973500
2016-05-231296.001310.001292.001297.0025003246100
2016-05-201277.001314.001277.001300.0057007375000
2016-05-191259.001301.001253.001299.0064008222300
2016-05-181234.001253.001227.001253.00910011283400

   ※ 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