[2344 JQスタンダード] 平安レイサービス 日足 時系列データ

[2344 JQスタンダード] 平安レイサービス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02786.00793.00781.00792.0038002985700
2016-12-01776.00790.00776.00787.0061004788400
2016-11-30779.00786.00775.00779.0070005470700
2016-11-29775.00778.00765.00776.00102007879200
2016-11-28775.00777.00764.00775.0089006894100
2016-11-25775.00780.00761.00775.00129009983300
2016-11-24780.00781.00763.00777.001560012119600
2016-11-22797.00800.00777.00780.001940015243000
2016-11-21800.00801.00795.00801.00119009520900
2016-11-18795.00801.00790.00801.002080016590100
2016-11-17779.00789.00774.00789.001540012035600
2016-11-16765.00777.00760.00777.0093007150900
2016-11-15760.00765.00753.00765.00109008299600
2016-11-14760.00761.00754.00761.0055004178300
2016-11-11759.00760.00750.00751.001440010876900
2016-11-10750.00758.00750.00758.001440010882800
2016-11-09749.00754.00732.00735.001570011663500
2016-11-08749.00754.00741.00751.0082006145800
2016-11-07734.00745.00732.00745.0081005966900
2016-11-04734.00741.00727.00734.0084006172100
2016-11-02749.00750.00726.00733.001640012131300
2016-11-01760.00760.00748.00754.00112008459500
2016-10-31749.00757.00744.00753.001650012359400
2016-10-28743.00746.00739.00744.0071005283600
2016-10-27740.00742.00735.00742.001410010427900
2016-10-26737.00739.00734.00739.0057004198800
2016-10-25733.00736.00730.00734.0072005286400
2016-10-24732.00733.00730.00733.0026001901900
2016-10-21730.00735.00730.00735.0077005640600
2016-10-20730.00732.00727.00729.00118008614000
2016-10-19716.00732.00716.00732.00114008254500
2016-10-18713.00717.00712.00715.0062004429100
2016-10-17715.00716.00713.00716.0047003356200
2016-10-14711.00715.00711.00715.0028001992700
2016-10-13711.00720.00711.00711.0057004085600
2016-10-12713.00717.00710.00717.0044003135200
2016-10-11716.00718.00710.00718.00102007279300
2016-10-07715.00715.00707.00713.0046003278200
2016-10-06712.00714.00708.00714.0054003844100
2016-10-05700.00710.00700.00709.0045003176500
2016-10-04703.00712.00699.00700.00108007631700
2016-10-03700.00702.00698.00702.0049003430700
2016-09-30698.00700.00693.00700.0051003561100
2016-09-29690.00698.00690.00692.0018001247500
2016-09-28685.00691.00685.00690.0022001516500
2016-09-27700.00701.00694.00694.0031002163500
2016-09-26697.00701.00695.00701.0038002655300
2016-09-23692.00698.00692.00698.0029002021100
2016-09-21698.00699.00690.00694.0082005676600
2016-09-20699.00699.00692.00695.0026001809100
2016-09-16698.00698.00691.00691.0023001592800
2016-09-15691.00691.00691.00691.00200138200
2016-09-14699.00699.00688.00691.0097006725100
2016-09-13691.00699.00691.00699.0042002923000
2016-09-12691.00692.00691.00691.0054003731800
2016-09-09689.00691.00683.00690.001470010102000
2016-09-08689.00690.00689.00689.0033002275000
2016-09-07689.00689.00689.00689.00300206700
2016-09-06685.00687.00685.00686.0033002261600
2016-09-05685.00688.00683.00687.00106007264400
2016-09-02681.00687.00677.00685.0099006771800
2016-09-01676.00681.00675.00681.001300879200
2016-08-31678.00682.00676.00677.00600406900
2016-08-30678.00681.00677.00681.0017001152700
2016-08-29682.00682.00678.00682.0021001431000
2016-08-26673.00677.00671.00677.0033002222000
2016-08-25671.00678.00671.00675.0046003089900
2016-08-24683.00683.00671.00675.0016001079500
2016-08-23675.00683.00675.00683.001860012559400
2016-08-22674.00678.00674.00675.001200811000
2016-08-19676.00684.00672.00680.0032002161000
2016-08-18681.00682.00675.00681.001400949200
2016-08-17681.00687.00681.00681.00400273000
2016-08-16687.00687.00681.00681.00200136800
2016-08-15690.00693.00677.00683.0056003840700
2016-08-12693.00700.00684.00684.0090006228100
2016-08-10690.00691.00676.00683.0096006572600
2016-08-09671.00700.00670.00693.003260022296800
2016-08-08669.00679.00660.00670.005270035040400
2016-08-05659.00660.00659.00660.00700461700
2016-08-04655.00659.00654.00659.0030001966300
2016-08-03654.00659.00653.00659.00140009218100
2016-08-02658.00663.00655.00656.0028001841300
2016-08-0100
2016-07-29654.00660.00654.00660.00148009708300
2016-07-28657.00660.00655.00660.0050003280300
2016-07-27658.00658.00657.00657.001200789100
2016-07-26667.00667.00659.00662.0043002847200
2016-07-25668.00668.00660.00661.0058003850100
2016-07-22653.00660.00653.00658.0048003149600
2016-07-21662.00662.00655.00659.0084005533300
2016-07-20660.00660.00660.00660.001100726000
2016-07-19660.00662.00653.00662.0068004477300
2016-07-15658.00660.00655.00660.0048003159000
2016-07-14660.00661.00658.00658.0030001979500
2016-07-13660.00660.00653.00654.0018001181200
2016-07-12658.00660.00651.00655.0051003357000
2016-07-11653.00653.00650.00651.0021001366300
2016-07-08655.00655.00650.00650.0016001045200
2016-07-0700
2016-07-06646.00646.00646.00646.00500323000
2016-07-05651.00651.00646.00647.0082005307700
2016-07-04650.00652.00648.00648.0033002146800
2016-07-01647.00647.00647.00647.00700452900
2016-06-30646.00648.00646.00647.00400258800
2016-06-29648.00648.00648.00648.001000648000
2016-06-28637.00648.00637.00645.0040002567400
2016-06-27640.00643.00639.00640.00102006530000
2016-06-24647.00647.00639.00641.002220014289400
2016-06-23648.00650.00644.00647.001560010090200
2016-06-22647.00649.00645.00645.0018001165500
2016-06-21643.00647.00643.00647.001200776000
2016-06-20640.00648.00639.00643.00143009167900
2016-06-17645.00645.00642.00644.0093005991200
2016-06-16648.00650.00643.00643.001920012403800
2016-06-15650.00650.00647.00650.0031002008000
2016-06-14645.00648.00643.00648.0068004386400
2016-06-13653.00653.00645.00647.0053003432200
2016-06-10650.00650.00647.00647.0017001101900
2016-06-09650.00650.00648.00650.0032002077800
2016-06-08645.00648.00644.00648.001720011097900
2016-06-07642.00645.00642.00643.0016001029700
2016-06-06643.00645.00642.00645.0035002252500
2016-06-03650.00650.00647.00647.0020001297300
2016-06-02642.00646.00641.00641.0084005398400
2016-06-01643.00643.00643.00643.00300192900
2016-05-31645.00645.00645.00645.001300838500
2016-05-30641.00645.00640.00643.0044002823400
2016-05-27645.00645.00643.00643.001200771800
2016-05-26645.00648.00644.00648.0029001871900
2016-05-25644.00645.00644.00645.00800515700
2016-05-24643.00650.00643.00643.0029001878000
2016-05-23643.00643.00640.00643.0038002438800
2016-05-20645.00646.00644.00646.0025001613100
2016-05-19650.00655.00647.00649.0022001430900
2016-05-18649.00650.00641.00650.0023001485800
2016-05-17644.00653.00643.00644.0031002000900
2016-05-16650.00654.00643.00643.0064004147500
2016-05-13650.00655.00649.00650.0041002668300
2016-05-12651.00655.00650.00652.0030001956400
2016-05-11658.00658.00647.00652.0077005006100
2016-05-10658.00658.00649.00651.0092006024900
2016-05-09643.00657.00643.00655.0075004886400
2016-05-06647.00651.00644.00646.0050003239300
2016-05-02643.00645.00637.00645.0031001987300
2016-04-28650.00650.00642.00642.0027001744100
2016-04-27649.00649.00645.00645.0017001097500
2016-04-26647.00648.00647.00647.0020001294200
2016-04-25644.00648.00639.00642.0061003921200
2016-04-22650.00650.00640.00647.0046002960600
2016-04-21647.00652.00643.00649.0053003434000
2016-04-20641.00645.00641.00645.0020001286400
2016-04-19643.00645.00641.00642.0038002443600
2016-04-18643.00643.00640.00643.00900578300
2016-04-15641.00643.00639.00643.0024001537900
2016-04-14640.00641.00638.00641.001200767000
2016-04-13644.00644.00640.00640.001000642200
2016-04-12640.00644.00636.00643.0050003203400
2016-04-11641.00642.00638.00640.001300832700
2016-04-08631.00640.00631.00640.0023001461100
2016-04-07639.00640.00638.00640.0048003067500
2016-04-06638.00638.00633.00638.0025001591300
2016-04-05635.00635.00632.00635.0036002280600
2016-04-04625.00633.00625.00633.0024001511200
2016-04-01628.00631.00621.00624.00155009701300
2016-03-31637.00640.00627.00629.00149009422000
2016-03-30645.00647.00635.00635.00119007614800
2016-03-29650.00650.00647.00647.003800024688700
2016-03-28660.00660.00652.00656.002160014132700
2016-03-25665.00665.00659.00660.0076005023100
2016-03-24666.00672.00664.00672.0039002601700
2016-03-23662.00667.00659.00665.0071004708000
2016-03-22657.00660.00657.00659.0039002569400
2016-03-18656.00659.00651.00657.0046003012500
2016-03-17658.00659.00655.00657.0056003679700
2016-03-16658.00659.00654.00658.0031002037200
2016-03-15658.00659.00652.00655.0032002100500
2016-03-14651.00654.00651.00654.0044002867500
2016-03-11654.00654.00652.00652.001200783600
2016-03-10648.00654.00648.00654.001100715600
2016-03-09652.00652.00640.00644.0072004629200
2016-03-08650.00653.00647.00651.0034002211800
2016-03-07648.00651.00646.00647.0070004538700
2016-03-04646.00648.00645.00648.0016001034000
2016-03-03645.00645.00641.00642.0031001995600
2016-03-02635.00645.00635.00643.0049003125700
2016-03-01632.00640.00632.00634.001200759700
2016-02-29642.00645.00636.00639.0033002117600
2016-02-26635.00645.00632.00638.0028001786900
2016-02-25632.00637.00628.00637.0028001772900
2016-02-24633.00633.00629.00631.001200756700
2016-02-23632.00635.00632.00633.001100698000
2016-02-22629.00634.00629.00630.0040002523400
2016-02-19635.00635.00626.00631.0024001510600
2016-02-18639.00640.00626.00633.0040002528500
2016-02-17637.00642.00633.00633.0016001022500
2016-02-16631.00643.00628.00628.0047002970700
2016-02-15630.00632.00626.00629.0095005983200
2016-02-12631.00631.00619.00622.00127007924200
2016-02-10645.00651.00629.00639.00121007747600
2016-02-09647.00653.00638.00640.00127008187900
2016-02-08644.00654.00643.00654.0044002863100
2016-02-05648.00648.00643.00643.0022001419300
2016-02-0400
2016-02-03641.00649.00640.00648.0046002954000
2016-02-02647.00654.00644.00647.0073004725400
2016-02-01648.00660.00648.00655.0044002883700
2016-01-29640.00650.00640.00645.0063004055800
2016-01-28641.00642.00639.00640.0065004158200
2016-01-27641.00642.00636.00640.0064004095500
2016-01-26640.00640.00630.00631.0025001589600
2016-01-25641.00644.00632.00640.0059003768700
2016-01-22623.00640.00620.00636.0035002196500
2016-01-21623.00635.00618.00618.00131008184300
2016-01-20643.00643.00623.00625.001600010144500
2016-01-19641.00642.00640.00642.0017001090300
2016-01-18638.00644.00620.00644.00140008878200
2016-01-15645.00659.00645.00645.0077004991200
2016-01-14651.00651.00640.00645.0094006065200
2016-01-13652.00669.00652.00653.00148009708700
2016-01-12678.00678.00648.00649.002750018158100
2016-01-08675.00678.00670.00672.0048003230900
2016-01-07677.00678.00672.00672.0047003168600
2016-01-06678.00683.00675.00678.0091006181500
2016-01-05673.00687.00673.00684.0026001762300
2016-01-04689.00692.00672.00673.00146009975900
2015-12-30685.00690.00684.00686.0063004316300
2015-12-29671.00688.00671.00685.0029001975000
2015-12-28667.00689.00667.00674.0060004033300
2015-12-25675.00677.00667.00672.001940013047400
2015-12-24681.00681.00675.00675.0065004410300
2015-12-22681.00684.00678.00679.0029001974100
2015-12-21682.00683.00680.00680.0063004293900
2015-12-18694.00694.00682.00682.0057003915700
2015-12-17693.00694.00685.00687.0060004133200
2015-12-16692.00692.00685.00686.0050003446300
2015-12-15690.00690.00690.00690.001100759000
2015-12-14679.00687.00679.00687.0036002455300
2015-12-11677.00686.00676.00685.0037002514500
2015-12-10685.00687.00674.00676.00145009846100
2015-12-09692.00692.00685.00685.0065004465700
2015-12-08695.00695.00690.00693.0034002352600
2015-12-07697.00697.00691.00695.00100006936700
2015-12-04691.00691.00685.00691.0048003310100
2015-12-03690.00694.00690.00690.0063004357400
2015-12-02692.00693.00684.00690.0061004202900
2015-12-01688.00692.00686.00691.0027001858000
2015-11-30693.00694.00683.00694.0038002626600
2015-11-27691.00691.00681.00683.001480010167100
2015-11-26687.00692.00684.00690.0068004688300

   ※ 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