[2341 JQスタンダード] アルバイトタイムス 日足 時系列データ

[2341 JQスタンダード] アルバイトタイムス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23230.00230.00228.00229.0096002203100
2017-06-22227.00229.00227.00228.0089002027300
2017-06-21228.00229.00227.00227.00121002760300
2017-06-20229.00230.00228.00228.00108002469300
2017-06-19228.00229.00227.00228.00127002895600
2017-06-16227.00229.00227.00228.0086001957100
2017-06-15230.00230.00227.00227.00342007804500
2017-06-14228.00230.00228.00230.0097002222200
2017-06-13230.00230.00228.00228.0080001835300
2017-06-12231.00231.00228.00229.00145003327900
2017-06-09230.00231.00229.00231.00232005347500
2017-06-08230.00230.00229.00230.00342007854100
2017-06-07231.00231.00229.00230.00314007221400
2017-06-06229.00232.00229.00231.00387008919500
2017-06-05229.00231.00229.00229.00411009453100
2017-06-02231.00231.00228.00229.006030013871200
2017-06-01229.00231.00229.00231.00318007303800
2017-05-31227.00228.00226.00228.0080001816700
2017-05-30228.00228.00227.00227.00148003365400
2017-05-29227.00230.00227.00228.00191004345200
2017-05-26230.00230.00227.00227.00385008806200
2017-05-25230.00231.00230.00231.00106002440200
2017-05-24231.00232.00231.00231.00247005725200
2017-05-23232.00232.00230.00231.00356008233900
2017-05-22232.00232.00231.00231.00266006164200
2017-05-19232.00232.00230.00231.00346007983200
2017-05-18232.00232.00229.00231.00396009111900
2017-05-17232.00233.00231.00232.00262006076500
2017-05-16232.00232.00231.00231.00259006006700
2017-05-15230.00233.00230.00231.00292006768600
2017-05-12231.00234.00229.00230.005900013648700
2017-05-11232.00234.00231.00231.005590012999300
2017-05-10230.00232.00230.00232.00288006666500
2017-05-09230.00232.00230.00230.00400009253900
2017-05-08231.00233.00229.00230.008110018744900
2017-05-02229.00231.00228.00230.006780015544100
2017-05-01230.00231.00228.00229.004880011209300
2017-04-28230.00231.00229.00230.004600010585500
2017-04-27230.00232.00229.00230.00389008952600
2017-04-26231.00233.00228.00228.008550019692900
2017-04-25229.00232.00229.00229.005210011994300
2017-04-24233.00233.00228.00228.009460021809900
2017-04-21234.00235.00231.00233.007240016873400
2017-04-20232.00235.00231.00234.009090021134700
2017-04-19230.00233.00228.00232.005350012330800
2017-04-18231.00232.00228.00230.007020016204900
2017-04-17226.00231.00226.00230.007120016239300
2017-04-14224.00228.00224.00225.004940011165600
2017-04-13224.00226.00222.00224.005500012319200
2017-04-12225.00236.00221.00224.0032940074370000
2017-04-11219.00223.00218.00218.00403008877200
2017-04-10218.00219.00216.00219.00172003747600
2017-04-07214.00217.00212.00214.00269005749400
2017-04-06218.00218.00211.00213.005750012368400
2017-04-05217.00219.00217.00217.00276006004900
2017-04-04227.00239.00217.00219.0026740060684800
2017-04-03220.00221.00218.00219.00336007360600
2017-03-31219.00220.00218.00219.00213004667900
2017-03-30221.00222.00217.00219.006810014876900
2017-03-29230.00230.00217.00221.0025990057934900
2017-03-28219.00271.00219.00226.003669800901526500
2017-03-27211.00213.00210.00211.00252005330200
2017-03-24213.00214.00210.00213.00413008750900
2017-03-23215.00215.00213.00214.00136002911500
2017-03-22215.00215.00212.00215.00248005300300
2017-03-21215.00217.00215.00216.0098002115500
2017-03-17217.00217.00215.00216.0068001470700
2017-03-16214.00217.00212.00217.004960010663300
2017-03-15216.00217.00215.00216.00177003819800
2017-03-14215.00216.00215.00216.00325007005000
2017-03-13216.00216.00215.00215.00207004453500
2017-03-10215.00217.00215.00215.00227004903700
2017-03-09217.00217.00214.00215.006230013394900
2017-03-08217.00218.00216.00217.00165003581400
2017-03-07219.00219.00218.00218.00169003686800
2017-03-06220.00220.00218.00219.00330007241000
2017-03-03219.00220.00219.00220.00114002503500
2017-03-02222.00222.00218.00220.00385008477400
2017-03-01220.00220.00218.00220.00140003071400
2017-02-28220.00222.00219.00219.00160003521700
2017-02-27221.00222.00219.00221.00316006960600
2017-02-24216.00222.00215.00221.0011460024973100
2017-02-23228.00231.00228.00231.008730020018800
2017-02-22229.00230.00227.00227.007420016943600
2017-02-21230.00230.00228.00230.005390012381400
2017-02-20230.00231.00228.00231.00326007489200
2017-02-17230.00231.00229.00231.00292006709100
2017-02-16230.00231.00227.00230.00294006750000
2017-02-15230.00232.00229.00229.00256005892100
2017-02-14229.00231.00227.00229.007380016919300
2017-02-13228.00229.00226.00228.00308007007100
2017-02-10224.00226.00224.00225.00284006388900
2017-02-09224.00225.00222.00222.005050011287800
2017-02-08224.00225.00224.00225.00310006960800
2017-02-07226.00226.00224.00226.00345007766400
2017-02-06226.00227.00226.00226.004420010007000
2017-02-03228.00229.00227.00228.00236005370300
2017-02-02230.00230.00229.00229.00241005531700
2017-02-01229.00230.00228.00230.00226005171100
2017-01-31231.00231.00229.00230.00368008470000
2017-01-30231.00231.00227.00231.005950013642800
2017-01-27230.00231.00229.00230.004360010016600
2017-01-26229.00230.00227.00229.00336007677500
2017-01-25229.00229.00227.00229.00109002485900
2017-01-24227.00228.00225.00226.00149003373100
2017-01-23225.00229.00225.00226.00417009434600
2017-01-20225.00226.00225.00225.00267006007900
2017-01-19223.00225.00223.00225.00190004252200
2017-01-18223.00225.00222.00224.00147003284800
2017-01-17223.00226.00223.00223.00153003435600
2017-01-16225.00227.00223.00225.004650010473600
2017-01-13223.00226.00221.00226.005010011185500
2017-01-12224.00227.00222.00226.006380014326700
2017-01-11223.00226.00222.00224.00291006532200
2017-01-10225.00227.00223.00223.00397008924400
2017-01-06222.00224.00220.00224.007700017105700
2017-01-05219.00221.00218.00220.007310016090700
2017-01-04216.00219.00216.00219.00438009520400
2016-12-30216.00217.00215.00215.00197004255900
2016-12-29216.00216.00211.00216.00345007406600
2016-12-28213.00216.00213.00215.00227004871900
2016-12-27211.00213.00211.00212.005960012603700
2016-12-26212.00213.00211.00211.009250019601000
2016-12-22215.00215.00214.00214.00430009217300
2016-12-21215.00217.00214.00214.00355007646200
2016-12-20215.00216.00214.00214.005180011128500
2016-12-19213.00215.00213.00215.00393008406500
2016-12-16214.00215.00213.00213.004710010083100
2016-12-15215.00216.00214.00214.00448009634600
2016-12-14216.00217.00214.00215.005100010993600
2016-12-13216.00218.00216.00217.00276005972600
2016-12-12218.00218.00216.00216.009700021105200
2016-12-09217.00220.00217.00218.006940015221300
2016-12-08216.00221.00216.00219.007370016028300
2016-12-07215.00218.00214.00216.005220011262500
2016-12-06216.00217.00213.00215.00351007552200
2016-12-05221.00221.00217.00217.005730012591700
2016-12-02219.00223.00217.00222.006850015082700
2016-12-01218.00219.00217.00217.00299006509800
2016-11-30217.00220.00215.00217.006620014409100
2016-11-29213.00215.00212.00215.00234004996500
2016-11-28209.00214.00208.00212.007210015127800
2016-11-25209.00210.00207.00208.00351007320200
2016-11-24209.00209.00207.00209.00456009503300
2016-11-22207.00212.00206.00207.00267005560100
2016-11-21207.00208.00206.00208.00328006794600
2016-11-18205.00207.00205.00207.0081001667200
2016-11-17205.00206.00205.00205.00164003369200
2016-11-16205.00206.00204.00205.00221004532100
2016-11-15206.00206.00204.00204.00350007162300
2016-11-14207.00208.00205.00206.00323006671500
2016-11-11205.00206.00205.00206.00397008149500
2016-11-10208.00208.00203.00205.00215004426600
2016-11-09208.00209.00202.00202.005530011291200
2016-11-08209.00210.00207.00208.00163003400300
2016-11-07208.00210.00208.00209.00224004678700
2016-11-04206.00208.00203.00205.00428008776800
2016-11-02209.00213.00205.00209.0010590022209000
2016-11-01205.00208.00204.00208.00174003567700
2016-10-31208.00208.00204.00206.00280005756400
2016-10-28206.00208.00206.00207.00287005934900
2016-10-27208.00208.00204.00206.005030010325100
2016-10-26206.00208.00205.00207.005620011610100
2016-10-25203.00207.00201.00204.008760017912600
2016-10-24200.00202.00200.00202.00417008385700
2016-10-21200.00200.00198.00199.00255005084200
2016-10-20199.00200.00198.00200.00182003622400
2016-10-19198.00199.00197.00198.00488009654800
2016-10-18199.00199.00198.00198.00108002139700
2016-10-17200.00200.00198.00199.008160016222300
2016-10-14199.00200.00199.00200.00248004945500
2016-10-13200.00201.00199.00199.00257005138700
2016-10-12202.00202.00198.00199.008130016258000
2016-10-11200.00205.00200.00202.005400010887800
2016-10-07200.00201.00199.00200.00169003381900
2016-10-06200.00201.00199.00200.00124002477500
2016-10-05199.00200.00199.00199.00179003571700
2016-10-04201.00201.00199.00200.00184003690900
2016-10-03198.00200.00198.00200.00201003996200
2016-09-30198.00200.00198.00198.00197003912600
2016-09-29198.00199.00198.00198.0086001704800
2016-09-28198.00199.00198.00199.005000991300
2016-09-27198.00199.00197.00198.00343006806400
2016-09-26199.00199.00198.00198.00492009760300
2016-09-23199.00199.00198.00199.00127002522400
2016-09-21198.00199.00198.00199.00141002803000
2016-09-20198.00199.00198.00198.00177003509100
2016-09-16198.00199.00198.00198.00273005409600
2016-09-15199.00200.00198.00199.00161003203900
2016-09-14200.00200.00199.00199.00192003830600
2016-09-13200.00201.00200.00200.00104002080300
2016-09-12201.00202.00200.00200.00361007251100
2016-09-09200.00201.00200.00200.00138002760400
2016-09-08201.00201.00199.00201.00243004875200
2016-09-07200.00201.00199.00201.00122002443900
2016-09-06200.00201.00197.00201.0018880037680500
2016-09-05200.00201.00200.00200.006010012044400
2016-09-02202.00202.00200.00200.00312006284900
2016-09-01201.00201.00200.00200.0091001822400
2016-08-31200.00201.00200.00200.0077001543400
2016-08-30200.00201.00200.00200.00110002205100
2016-08-29200.00201.00200.00200.00112002243100
2016-08-26200.00201.00199.00200.00201004019500
2016-08-25202.00202.00200.00200.00150003008800
2016-08-24200.00202.00200.00201.00170003413200
2016-08-23200.00201.00200.00200.00297005941400
2016-08-22201.00201.00200.00200.00122002443600
2016-08-19200.00201.00200.00200.00107002141500
2016-08-18200.00201.00200.00200.00172003445900
2016-08-17201.00202.00200.00200.00143002875900
2016-08-16201.00202.00200.00201.00128002572500
2016-08-15201.00202.00200.00202.00222004459200
2016-08-12201.00202.00201.00202.00103002071300
2016-08-10201.00202.00200.00200.00398007971200
2016-08-09201.00202.00200.00201.00102002047400
2016-08-08203.00204.00200.00200.00431008677100
2016-08-05202.00204.00201.00201.00340006858600
2016-08-04202.00204.00201.00203.00312006324500
2016-08-03201.00203.00201.00202.00170003433500
2016-08-02204.00204.00202.00203.00175003563100
2016-08-01202.00203.00202.00203.0084001701800
2016-07-29202.00204.00201.00203.00424008581200
2016-07-28203.00203.00202.00202.00363007357900
2016-07-27202.00211.00201.00202.0024400049838900
2016-07-26202.00202.00201.00201.00137002762200
2016-07-25203.00203.00201.00202.00216004370600
2016-07-22204.00206.00201.00201.008160016561000
2016-07-21206.00206.00203.00203.00167003406900
2016-07-20202.00204.00202.00203.00194003928500
2016-07-19204.00205.00202.00202.00176003568800
2016-07-15205.00206.00202.00202.006620013486300
2016-07-14205.00207.00204.00204.00276005658400
2016-07-13208.00209.00204.00205.0010830022329800
2016-07-12209.00215.00205.00211.0017750036948000
2016-07-11204.00207.00204.00205.00120002461900
2016-07-08204.00207.00203.00203.00242004944700
2016-07-07206.00207.00203.00205.00292005963900
2016-07-06207.00207.00204.00204.00331006789300
2016-07-05209.00210.00204.00207.009150018917400
2016-07-04211.00216.00209.00212.0010860023039200
2016-07-01211.00211.00208.00209.00128002676300
2016-06-30208.00210.00207.00210.00135002817900
2016-06-29208.00211.00206.00206.00195004046800
2016-06-28206.00206.00202.00203.00203004139700
2016-06-27200.00208.00199.00205.00320006466000
2016-06-24225.00225.00204.00204.009290019767100
2016-06-23219.00221.00218.00218.0076001665200
2016-06-22220.00221.00219.00219.00110002416100
2016-06-21225.00225.00221.00221.0052001154500
2016-06-20225.00225.00221.00223.0077001719800

   ※ 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