[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 
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
2016-05-171224.001238.001223.001234.0051006253200
2016-05-161225.001247.001202.001224.0036004407400
2016-05-131200.001222.001200.001222.0027003258900
2016-05-121200.001239.001200.001217.0024002932600
2016-05-111195.001223.001195.001223.0042005081000
2016-05-101186.001192.001186.001191.00400476100
2016-05-091172.001195.001172.001195.00400475500
2016-05-061196.001196.001170.001194.00800952000
2016-05-021190.001198.001171.001196.0053006291900
2016-04-281208.001208.001177.001199.0028003354000
2016-04-271152.001200.001152.001200.0021002489400
2016-04-261167.001184.001150.001152.0043004965200
2016-04-251180.001180.001160.001171.0037004324400
2016-04-221172.001180.001172.001180.0050005866200
2016-04-211202.001202.001170.001180.0015001770300
2016-04-201200.001200.001190.001191.0055006588200
2016-04-191146.001180.001146.001173.0059006885600
2016-04-181160.001167.001145.001146.0036004161900
2016-04-151140.001194.001140.001160.0043004981500
2016-04-141128.001143.001126.001141.0069007848500
2016-04-131113.001131.001113.001126.0039004374300
2016-04-121102.001123.001102.001121.0042004690500
2016-04-111140.001140.001111.001119.0033003696500
2016-04-081149.001149.001090.001110.002310025418900
2016-04-071180.001180.001103.001151.002150024687000
2016-04-061156.001191.001156.001186.0042004961700
2016-04-051200.001200.001165.001174.001030012189300
2016-04-041209.001211.001192.001209.0078009408800
2016-04-011200.001203.001171.001196.001770021097300
2016-03-311211.001220.001202.001202.0064007740400
2016-03-301169.001220.001145.001210.002330027812600
2016-03-291162.001169.001143.001161.00990011439900
2016-03-281165.001174.001140.001159.001730020118800
2016-03-251116.001170.001106.001159.002800031940400
2016-03-241105.001120.001085.001096.001200013162700
2016-03-231097.001116.001096.001096.001430015736600
2016-03-221110.001124.001099.001115.001640018134900
2016-03-181110.001110.001090.001100.002300025244900
2016-03-171133.001135.001108.001110.002170024355700
2016-03-161137.001151.001130.001135.001840020960600
2016-03-151177.001180.001127.001137.003080035404300
2016-03-141116.001139.001110.001115.00990011053000
2016-03-111153.001153.001110.001110.001620018207200
2016-03-101130.001169.001122.001130.001720019508000
2016-03-091151.001152.001128.001130.002070023494900
2016-03-081170.001170.001140.001151.001630018748100
2016-03-071175.001176.001150.001162.002060023878000
2016-03-041190.001192.001175.001175.001340015844100
2016-03-031200.001204.001180.001194.0057006794200
2016-03-021220.001249.001202.001220.001020012399700
2016-03-011258.001258.001192.001230.0044005398700
2016-02-291295.001329.001270.001270.0050006422200
2016-02-261291.001309.001290.001293.0014001816400
2016-02-251290.001320.001290.001300.0014001827000
2016-02-241286.001330.001274.001320.0027003514000
2016-02-231340.001355.001290.001299.001230016190600
2016-02-221301.001325.001290.001320.0044005761400
2016-02-191300.001327.001299.001325.0033004310300
2016-02-181340.001364.001305.001320.0030003998200
2016-02-171326.001400.001301.001349.0060008120000
2016-02-161230.001358.001230.001300.0025003207800
2016-02-151219.001256.001150.001249.001880022673500
2016-02-121308.001379.001110.001249.002840034963800
2016-02-101465.001465.001370.001398.0031004337700
2016-02-091471.001471.001400.001465.00740010523100
2016-02-081520.001520.001460.001471.00740010996300
2016-02-051578.001578.001540.001550.0030004686000
2016-02-041543.001555.001542.001555.0011001700600
2016-02-031555.001578.001543.001578.00600940800
2016-02-021575.001575.001556.001557.008001249000
2016-02-011594.001594.001594.001594.00100159400
2016-01-291581.001588.001542.001568.0025003925200
2016-01-281593.001593.001560.001568.0018002812200
2016-01-271555.001585.001555.001585.0032005009200
2016-01-261540.001554.001500.001553.0034005200200
2016-01-251510.001529.001500.001500.0027004061400
2016-01-221471.001530.001471.001530.0014002112400
2016-01-211495.001500.001450.001480.0025003687800
2016-01-201511.001511.001500.001500.008001203900
2016-01-191523.001530.001523.001530.00500764300
2016-01-181593.001593.001499.001511.0044006714600
2016-01-151590.001604.001571.001600.0046007335900
2016-01-141580.001580.001536.001569.0029004521800
2016-01-131580.001600.001580.001600.00600958000
2016-01-121579.001608.001555.001571.0044006976900
2016-01-081580.001615.001580.001599.0050008028300
2016-01-071590.001590.001578.001580.0017002691900
2016-01-061606.001606.001595.001600.009001440500
2016-01-051591.001600.001589.001595.0017002707600
2016-01-041620.001620.001588.001588.0044007043200
2015-12-301639.001639.001610.001620.0013002112700
2015-12-291604.001620.001604.001620.008001286400
2015-12-281550.001610.001550.001605.0053008363700
2015-12-251650.001650.001561.001605.00810013167200
2015-12-241632.001650.001632.001649.001720028135100
2015-12-221553.001633.001537.001630.001010016243700
2015-12-211544.001583.001543.001583.00660010262600
2015-12-181550.001550.001515.001541.0025003847300
2015-12-171533.001542.001533.001535.0018002762000
2015-12-161557.001557.001530.001532.0012001849100
2015-12-151561.001561.001530.001535.0029004493400
2015-12-141512.001539.001510.001538.00870013179500
2015-12-111515.001515.001515.001515.00200303000
2015-12-101513.001534.001513.001515.0034005163500
2015-12-091528.001539.001522.001523.0028004280300
2015-12-081520.001528.001510.001528.0035005325400
2015-12-071517.001529.001517.001520.0017002584000
2015-12-041531.001539.001515.001519.0056008545800
2015-12-031549.001549.001531.001531.007001076700
2015-12-021563.001563.001525.001549.0014002158200
2015-12-011510.001550.001510.001549.0053008154100
2015-11-301512.001515.001503.001510.0063009500100
2015-11-271514.001519.001495.001510.00760011415900

   ※ 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