[2340 JQスタンダード] 極楽湯 日足 時系列データ

[2340 JQスタンダード] 極楽湯 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07853.00859.00848.00850.0010660090793300
2016-12-06870.00872.00855.00856.00144900124966800
2016-12-05863.00873.00856.00869.00145900125942600
2016-12-02886.00898.00870.00874.00215300190232700
2016-12-01900.00909.00885.00885.00203400182329100
2016-11-30901.00904.00893.00896.00154700138818100
2016-11-29920.00926.00891.00901.00330600300410900
2016-11-28864.00922.00864.00918.00468400420930100
2016-11-25880.00884.00856.00864.00316800275924900
2016-11-24902.00908.00885.00891.00275900246695700
2016-11-22900.00916.00891.00902.00203700183893700
2016-11-21909.00940.00893.00910.00387000352972100
2016-11-18930.00930.00908.00909.00249400228289600
2016-11-17917.00945.00893.00923.00348600320331800
2016-11-16879.00968.00875.00922.00917700853211800
2016-11-15833.00891.00827.00880.00362200310863600
2016-11-14820.00864.00815.00848.00224600189711600
2016-11-11860.00874.00808.00844.00427100358213700
2016-11-10870.00880.00850.00858.00393800340473000
2016-11-09911.00915.00753.00845.001156800953752800
2016-11-08910.00923.00889.00896.00370900335013500
2016-11-07930.00938.00885.00888.00489700442514100
2016-11-04968.00968.00903.00919.00667700618616500
2016-11-02932.001054.00911.00961.0021057002072961800
2016-11-011000.001006.00930.00936.00823500791847800
2016-10-311060.001110.001011.001014.00850300889962600
2016-10-281130.001160.001111.001156.00258700293634600
2016-10-271188.001190.001137.001140.00302500351955600
2016-10-261100.001174.001100.001158.00374800429077500
2016-10-251100.001120.001064.001115.00354700387269400
2016-10-241140.001153.001076.001118.00336700375932900
2016-10-211173.001180.001141.001143.00293600338743500
2016-10-201198.001200.001165.001183.00251500297148900
2016-10-191220.001248.001196.001202.00492600599657000
2016-10-181140.001212.001131.001190.00592000697851800
2016-10-171151.001177.001128.001150.00295100340050800
2016-10-141135.001213.001115.001172.00737100862906300
2016-10-131175.001179.001062.001165.0011862001329316900
2016-10-121220.001239.001128.001153.00746700881749100
2016-10-111227.001273.001219.001224.00415800516591400
2016-10-071252.001259.001215.001230.00450200553840200
2016-10-061268.001309.001248.001250.008018001020180600
2016-10-051300.001320.001261.001270.009351001198410900
2016-10-041442.001474.001312.001324.0030313004202645500
2016-10-031339.001417.001295.001394.0026855003666559600
2016-09-301199.001325.001195.001297.0012799001632757600
2016-09-291230.001243.001200.001215.00429000521141400
2016-09-281250.001262.001228.001232.00283800352819300
2016-09-271277.001283.001239.001259.00624100785683100
2016-09-261290.001328.001271.001302.00522700681032700
2016-09-231280.001340.001261.001293.0010618001386054600
2016-09-211310.001324.001241.001262.00530100676103100
2016-09-201202.001318.001188.001286.009753001233125900
2016-09-161204.001274.001204.001239.00596300741381500
2016-09-151181.001255.001163.001227.0010341001253742100
2016-09-141286.001306.001201.001211.0011310001420105000
2016-09-131274.001344.001220.001321.0019071002458832700
2016-09-121370.001407.001255.001290.0025518003405519000
2016-09-091294.001408.001287.001393.0026065003579177700
2016-09-081296.001344.001253.001324.0022561002922201500
2016-09-071402.001440.001294.001341.00865130011923869400
2016-09-061140.001385.001115.001282.001574810020290752300
2016-09-051051.001122.001017.001085.0029338003124734900
2016-09-021074.001180.001021.001021.0062905006931133200
2016-09-01996.001048.00976.001001.0027438002773618200
2016-08-311079.001188.001016.001026.0048055005312325500
2016-08-301085.001257.001048.001120.001152040013292255400
2016-08-291025.001025.001025.001025.00214600219965000
2016-08-26735.00875.00721.00875.0044572003694626600
2016-08-25744.00770.00721.00725.00816200604039900
2016-08-24825.00845.00753.00757.0025863002073086300
2016-08-23775.00791.00740.00774.0032321002503088100
2016-08-22721.00737.00691.00691.00627400444486500
2016-08-19741.00767.00703.00716.001047700760705400
2016-08-18860.00869.00756.00764.0021417001743636300
2016-08-17793.00890.00782.00873.0034336002912575700
2016-08-16785.00840.00750.00766.0024044001925128100
2016-08-15756.00792.00732.00759.0021482001625862800
2016-08-12815.00870.00766.00779.0031768002583629700
2016-08-10888.00929.00799.00830.0067822005867933200
2016-08-09798.00903.00782.00903.0063185005440692300
2016-08-08712.00780.00681.00753.0049569003621515400
2016-08-05727.00727.00672.00727.0021936001570407100
2016-08-04665.00695.00606.00627.0022603001502262600
2016-08-03574.00600.00560.00595.00200100115228900
2016-08-02557.00570.00545.00560.0010250057466100
2016-08-01559.00570.00546.00550.008320046478300
2016-07-29531.00535.00529.00534.00178009480300
2016-07-28532.00532.00529.00529.0082004348900
2016-07-27529.00532.00529.00532.0038002016200
2016-07-26534.00535.00528.00529.00150007965300
2016-07-25532.00534.00530.00534.0081004308000
2016-07-22530.00533.00530.00532.0047002496400
2016-07-21532.00533.00530.00530.0068003613600
2016-07-20532.00532.00530.00532.0096005098300
2016-07-19532.00532.00530.00530.0058003078900
2016-07-15530.00532.00529.00532.0086004558200
2016-07-14529.00532.00529.00530.00158008384000
2016-07-13530.00532.00529.00531.00130006897300
2016-07-12528.00534.00528.00529.002780014708500
2016-07-11534.00535.00530.00533.00174009262100
2016-07-08530.00533.00528.00532.0069003656900
2016-07-07533.00534.00530.00530.0052002767000
2016-07-06532.00533.00529.00532.0099005256200
2016-07-05532.00535.00531.00532.0086004584500
2016-07-04529.00532.00529.00531.0054002863300
2016-07-01526.00530.00526.00528.0051002693700
2016-06-30530.00533.00525.00525.0090004753800
2016-06-29522.00530.00521.00530.00154008092400
2016-06-28518.00520.00516.00520.00133006898200
2016-06-27510.00520.00510.00518.002270011652100
2016-06-24535.00535.00495.00506.006800034765300
2016-06-23530.00535.00530.00531.0071003771300
2016-06-22534.00534.00530.00531.0077004091500
2016-06-21534.00535.00531.00533.0039002076500
2016-06-20531.00534.00530.00532.0080004257900
2016-06-17531.00535.00530.00530.00168008927200
2016-06-16536.00538.00530.00532.003020016092700
2016-06-15534.00559.00534.00538.009290050678700
2016-06-14541.00541.00534.00534.00100005357800
2016-06-13544.00544.00534.00535.002970016006000
2016-06-10549.00549.00542.00544.00177009678500
2016-06-09544.00549.00540.00541.002820015352900
2016-06-08537.00537.00534.00537.0061003268900
2016-06-07536.00537.00535.00536.0069003699000
2016-06-06531.00538.00531.00533.00177009432500
2016-06-03536.00537.00532.00534.00122006514400
2016-06-02537.00537.00531.00535.00139007428700
2016-06-01534.00537.00534.00535.0073003908900
2016-05-31537.00538.00532.00536.00151008083700
2016-05-30535.00538.00535.00535.0086004606100
2016-05-27538.00538.00535.00535.0058003110500
2016-05-26534.00537.00533.00534.0067003580400
2016-05-25538.00538.00533.00533.00102005458500
2016-05-24537.00538.00533.00536.0065003474500
2016-05-23538.00538.00532.00532.00159008515400
2016-05-20533.00539.00531.00538.002270012167600
2016-05-19533.00538.00532.00536.00164008753500
2016-05-18550.00550.00520.00536.009300049363000
2016-05-17542.00557.00542.00552.00136007482100
2016-05-16559.00559.00538.00540.005520030108000
2016-05-13570.00570.00553.00560.007850043971600
2016-05-12560.00560.00556.00560.00178009932200
2016-05-11558.00560.00556.00560.00160008928400
2016-05-10557.00558.00554.00556.0099005506000
2016-05-09557.00557.00551.00554.00115006382900
2016-05-06549.00553.00549.00553.00119006555700
2016-05-02545.00549.00545.00548.00109005952200
2016-04-28552.00555.00550.00550.001830010102600
2016-04-27554.00555.00553.00554.0093005154700
2016-04-26554.00556.00551.00553.00124006866200
2016-04-25552.00557.00552.00553.002110011696800
2016-04-22546.00549.00544.00547.0088004812300
2016-04-21539.00547.00539.00546.00147007985100
2016-04-20546.00546.00540.00540.00113006123500
2016-04-19545.00550.00544.00545.0075004097400
2016-04-18541.00549.00541.00543.00103005604100
2016-04-15547.00558.00541.00548.002130011655700
2016-04-14538.00548.00537.00546.00136007377100
2016-04-13538.00538.00533.00535.00112005998000
2016-04-12535.00538.00533.00534.0095005078700
2016-04-11538.00538.00529.00532.0092004914200
2016-04-08534.00534.00525.00534.00117006211200
2016-04-07527.00541.00527.00535.00163008687100
2016-04-06530.00534.00503.00526.005570028898000
2016-04-05547.00547.00530.00533.00176009432000
2016-04-04549.00549.00545.00545.00109005959300
2016-04-01554.00555.00538.00543.002670014578700
2016-03-31555.00557.00553.00554.0091005047000
2016-03-30555.00557.00553.00555.00127007042800
2016-03-29555.00557.00554.00556.00119006607300
2016-03-28561.00565.00561.00561.002810015809500
2016-03-25560.00561.00556.00560.00148008281100
2016-03-24559.00559.00555.00555.001930010747700
2016-03-23560.00560.00555.00559.00163009086100
2016-03-22559.00559.00554.00557.0094005231100
2016-03-18560.00561.00552.00552.002460013659200
2016-03-17568.00569.00555.00560.003570020097500
2016-03-16567.00568.00565.00566.0060003400900
2016-03-15569.00569.00565.00566.00125007081700
2016-03-14565.00569.00565.00568.002300013020600
2016-03-11568.00568.00561.00568.002490014096200
2016-03-10568.00568.00564.00568.00115006515900
2016-03-09561.00562.00559.00561.0090005044200
2016-03-08565.00568.00561.00561.00154008683600
2016-03-07565.00568.00561.00565.00167009429100
2016-03-04559.00561.00559.00561.001900010638900
2016-03-03552.00558.00552.00558.00117006500700
2016-03-02552.00558.00550.00554.001850010235100
2016-03-01552.00552.00549.00550.0067003685400
2016-02-29550.00553.00549.00550.00162008925700
2016-02-26549.00550.00546.00548.00114006255800
2016-02-25540.00550.00540.00548.00128006962800
2016-02-24545.00547.00535.00544.00155008402800
2016-02-23551.00551.00545.00547.00160008767900
2016-02-22550.00551.00547.00548.00158008677800
2016-02-19550.00550.00547.00550.00110006043000
2016-02-18553.00554.00548.00554.00139007657500
2016-02-17547.00551.00545.00548.00157008594600
2016-02-16547.00553.00544.00549.00144007884900
2016-02-15537.00544.00535.00544.002340012626400
2016-02-12530.00531.00515.00528.007600039861100
2016-02-10560.00560.00541.00547.003910021467900
2016-02-09560.00564.00547.00551.004530025043700
2016-02-08564.00565.00554.00563.005080028396000
2016-02-05567.00570.00564.00570.002530014336500
2016-02-04579.00579.00570.00572.002620015002000
2016-02-03571.00578.00568.00572.002210012638600
2016-02-02580.00580.00570.00574.004300024729000
2016-02-01585.00592.00578.00581.008700050770200
2016-01-29590.00610.00585.00610.008490050576000
2016-01-28585.00589.00581.00586.002850016688700
2016-01-27580.00583.00578.00580.003150018281000
2016-01-26572.00572.00565.00571.00143008150900
2016-01-25565.00574.00560.00572.003640020634600
2016-01-22537.00548.00532.00545.003950021320300
2016-01-21552.00555.00529.00529.006720036662600
2016-01-20573.00573.00551.00557.003350018732700
2016-01-19560.00575.00560.00563.00143008090000
2016-01-18561.00566.00553.00560.003710020752300
2016-01-15575.00589.00568.00568.004180024108400
2016-01-14582.00582.00566.00571.003550020334000
2016-01-13577.00584.00576.00582.00150008706100
2016-01-12588.00590.00561.00571.006310036405700
2016-01-08588.00592.00585.00587.001840010812300
2016-01-07592.00595.00587.00588.002660015711200
2016-01-06600.00606.00594.00594.002910017377100
2016-01-05610.00612.00592.00600.006300037941500
2016-01-04601.00618.00601.00612.006170037668000
2015-12-30607.00610.00600.00609.004530027477400
2015-12-29596.00606.00595.00606.004370026304000
2015-12-28594.00594.00588.00592.001850010941400
2015-12-25590.00590.00584.00588.004840028441600
2015-12-24593.00593.00585.00585.002790016430700
2015-12-22588.00593.00587.00591.003200018873400
2015-12-21589.00591.00585.00590.003460020354800
2015-12-18593.00593.00588.00589.002100012404200
2015-12-17590.00593.00587.00590.00179100105662500
2015-12-16593.00593.00579.00587.004550026549100
2015-12-15595.00596.00583.00586.003780022285200
2015-12-14590.00595.00590.00593.003470020506600
2015-12-11591.00600.00591.00595.002860017040800
2015-12-10599.00599.00592.00592.003580021321700
2015-12-09606.00606.00597.00598.003780022736300
2015-12-08601.00605.00599.00602.004080024574900
2015-12-07603.00607.00599.00602.003760022623200
2015-12-04608.00608.00601.00601.002780016806800
2015-12-03616.00616.00610.00611.00158009686200
2015-12-02612.00618.00611.00612.002510015393400
2015-12-01617.00617.00611.00613.002950018121500

   ※ 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