[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 
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
2016-06-17221.00224.00221.00224.006770015137900
2016-06-16225.00227.00218.00222.00271006022600
2016-06-15227.00227.00225.00225.00310007001500
2016-06-14229.00230.00227.00227.00256005854600
2016-06-13230.00232.00228.00228.004450010237900
2016-06-10232.00233.00231.00232.00271006285100
2016-06-09232.00233.00232.00232.00304007069400
2016-06-08232.00233.00232.00232.00250005807000
2016-06-07232.00232.00230.00231.00268006203700
2016-06-06231.00232.00229.00231.00331007624400
2016-06-03230.00232.00230.00230.004850011190200
2016-06-02234.00234.00230.00230.005210012109900
2016-06-01232.00233.00230.00233.00351008152600
2016-05-31232.00232.00230.00232.00149003437900
2016-05-30232.00232.00230.00230.00134003097000
2016-05-27231.00232.00230.00232.00109002516900
2016-05-26233.00233.00231.00231.0073001696700
2016-05-25231.00232.00230.00232.00291006720100
2016-05-24231.00233.00230.00230.00343007949800
2016-05-23232.00232.00229.00231.004430010223700
2016-05-20231.00232.00230.00232.00374008639100
2016-05-19230.00233.00230.00233.00310007182800
2016-05-18231.00233.00230.00230.00344007967600
2016-05-17232.00233.00231.00231.00200004639200
2016-05-16231.00233.00231.00232.00264006130600
2016-05-13232.00234.00231.00231.00336007820700
2016-05-12234.00234.00232.00232.00361008418700
2016-05-11233.00234.00232.00234.00328007645300
2016-05-10234.00234.00232.00232.005200012129800
2016-05-09231.00234.00231.00234.00290006727400
2016-05-06231.00232.00228.00231.00366008432700
2016-05-02228.00230.00226.00230.005340012215900
2016-04-28234.00236.00231.00232.006120014296100
2016-04-27235.00236.00235.00235.00349008221400
2016-04-26236.00237.00234.00234.00356008381300
2016-04-25234.00236.00234.00236.00372008751800
2016-04-22235.00235.00234.00234.004450010442300
2016-04-21235.00235.00233.00234.005250012298000
2016-04-20232.00234.00232.00234.005210012155600
2016-04-19233.00234.00230.00230.007460017320800
2016-04-18232.00234.00230.00232.0017740041106000
2016-04-15236.00237.00232.00233.0011880027822800
2016-04-14234.00237.00233.00236.0011120026055600
2016-04-13240.00241.00232.00233.0040120094672900
2016-04-12247.00251.00245.00246.0012250030391800
2016-04-11242.00246.00242.00246.00355008642200
2016-04-08239.00241.00238.00241.00402009609100
2016-04-07237.00240.00237.00240.00118002811600
2016-04-06237.00240.00237.00237.00264006271900
2016-04-05243.00243.00236.00237.007710018476100
2016-04-04242.00246.00242.00243.00403009829500
2016-04-01246.00246.00240.00240.006040014712700
2016-03-31248.00248.00247.00247.00213005278300
2016-03-30248.00249.00247.00248.00280006937000
2016-03-29245.00248.00245.00248.00349008595500
2016-03-28244.00247.00244.00245.006940017018600
2016-03-25242.00244.00242.00242.00369008959700
2016-03-24242.00243.00241.00242.00298007219500
2016-03-23241.00242.00240.00241.00305007359500
2016-03-22240.00241.00239.00241.00170004083500
2016-03-18239.00240.00238.00239.00191004568300
2016-03-17241.00242.00239.00239.00379009119700
2016-03-16240.00241.00239.00239.00139003334900
2016-03-15238.00240.00238.00240.00234005590700
2016-03-14239.00239.00237.00237.006120014562300
2016-03-11236.00240.00236.00239.004570010880300
2016-03-10237.00237.00235.00236.00308007281500
2016-03-09237.00238.00236.00237.00158003744400
2016-03-08237.00238.00236.00237.00286006775800
2016-03-07238.00239.00236.00237.005390012822100
2016-03-04236.00238.00236.00236.00327007743300
2016-03-03236.00239.00235.00236.00363008585000
2016-03-02240.00240.00234.00235.005400012763400
2016-03-01237.00238.00235.00236.00188004440600
2016-02-29239.00240.00236.00236.00227005394300
2016-02-26239.00240.00235.00237.005800013722700
2016-02-25240.00241.00237.00238.009470022617400
2016-02-24247.00252.00247.00251.009390023416800
2016-02-23248.00250.00247.00249.004900012178000
2016-02-22248.00250.00246.00248.006560016308600
2016-02-19244.00248.00244.00247.00146003582500
2016-02-18246.00250.00243.00246.006270015410900
2016-02-17245.00248.00242.00245.005350013076300
2016-02-16242.00249.00242.00249.00384009438400
2016-02-15246.00246.00239.00244.007270017662900
2016-02-12235.00240.00231.00238.0012480029271400
2016-02-10252.00252.00242.00247.009910024411600
2016-02-09254.00255.00250.00254.004180010545900
2016-02-08257.00259.00254.00259.00219005608300
2016-02-05256.00260.00252.00258.00388009902300
2016-02-04263.00263.00253.00259.00332008561100
2016-02-03262.00267.00258.00261.004820012607000
2016-02-02265.00268.00264.00265.005760015332600
2016-02-01264.00265.00262.00263.00340008949200
2016-01-29259.00263.00256.00261.005340013892100
2016-01-28257.00259.00256.00258.00147003790100
2016-01-27257.00257.00254.00257.00168004295700
2016-01-26253.00255.00252.00254.00196004969900
2016-01-25250.00254.00250.00253.00201005057400
2016-01-22245.00248.00244.00248.00276006775500
2016-01-21243.00246.00242.00242.00371009040800
2016-01-20254.00255.00242.00243.009270022878900
2016-01-19251.00257.00250.00254.00348008770800
2016-01-18250.00252.00247.00250.005920014775700
2016-01-15256.00259.00253.00254.00358009176400
2016-01-14256.00259.00246.00256.008780022195100
2016-01-13264.00265.00255.00259.007000018291000
2016-01-12259.00261.00254.00255.006240016102200
2016-01-08261.00264.00259.00262.005220013639900
2016-01-07267.00268.00261.00263.003970010483500
2016-01-06270.00270.00266.00267.00223005988600
2016-01-05270.00271.00262.00269.004050010854800
2016-01-04267.00268.00264.00268.00294007824400
2015-12-30265.00266.00263.00266.00253006706100
2015-12-29262.00265.00261.00265.00219005755800
2015-12-28259.00260.00255.00260.003950010162000
2015-12-25261.00261.00257.00259.005970015429800
2015-12-24260.00260.00257.00260.007270018844100
2015-12-22260.00263.00256.00258.007650019771900
2015-12-21264.00264.00260.00263.004950012951900
2015-12-18267.00268.00262.00264.009540025234500
2015-12-17263.00268.00263.00264.00377009981000
2015-12-16263.00264.00262.00263.004090010751800
2015-12-15267.00268.00260.00261.004810012696400
2015-12-14263.00266.00262.00265.00332008750400
2015-12-11265.00268.00264.00267.00220005846700
2015-12-10268.00269.00261.00264.009400024885600
2015-12-09273.00273.00268.00270.004190011324500
2015-12-08275.00276.00271.00271.00339009275900
2015-12-07274.00276.00273.00276.00229006287900
2015-12-04273.00276.00271.00272.004440012103000
2015-12-03277.00278.00275.00275.003880010720500
2015-12-02277.00278.00276.00277.00307008501800
2015-12-01273.00276.00273.00275.005700015657800
2015-11-30273.00275.00272.00272.004520012345600
2015-11-27272.00273.00270.00272.004000010854600

   ※ 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