[2373 JQスタンダード] ケア21 日足 時系列データ

[2373 JQスタンダード] ケア21 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-233030.003030.002930.002930.0018005343700
2017-06-223005.003040.003005.003040.0017005129500
2017-06-212989.003015.002989.003010.0017005113800
2017-06-203050.003050.002972.002985.0030009038000
2017-06-192939.002980.002918.002976.00480014134000
2017-06-162998.002998.002950.002955.00550016287700
2017-06-153170.003175.003040.003050.00560017323500
2017-06-143300.003340.003200.003200.001280042039500
2017-06-133210.003295.003055.003150.002830090015000
2017-06-123075.003295.002944.003295.003010095517200
2017-06-092733.002794.002701.002794.0031008570200
2017-06-082726.002726.002700.002700.007001900900
2017-06-0700
2017-06-062700.002729.002700.002700.0012003250400
2017-06-052739.002740.002690.002738.007001907500
2017-06-022735.002740.002635.002740.0021005677900
2017-06-012740.002740.002740.002740.00100274000
2017-05-312715.002745.002715.002745.0035009549600
2017-05-302626.002690.002626.002685.0026006957400
2017-05-292576.002576.002576.002576.00100257600
2017-05-2600
2017-05-252585.002679.002585.002585.005001306300
2017-05-2400
2017-05-232689.002689.002635.002635.006001606500
2017-05-222696.002696.002589.002589.0020005290800
2017-05-192696.002696.002696.002696.0011002965600
2017-05-182611.002649.002611.002649.0016004218500
2017-05-172570.002700.002570.002638.0031008144700
2017-05-162540.002540.002539.002539.005001269900
2017-05-152560.002560.002501.002540.0010002527600
2017-05-122570.002570.002570.002570.00100257000
2017-05-112545.002570.002523.002570.007001779600
2017-05-102549.002549.002501.002530.005001267600
2017-05-092470.002550.002449.002550.0013003247700
2017-05-082426.002453.002418.002453.008001946200
2017-05-022427.002427.002402.002402.005001208800
2017-05-012401.002428.002401.002410.00400964000
2017-04-282400.002417.002400.002417.005001206800
2017-04-272373.002373.002373.002373.00100237300
2017-04-262440.002440.002359.002360.00400955700
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-202404.002404.002351.002356.0017004072900
2017-04-192394.002400.002391.002400.008001915500
2017-04-182410.002410.002391.002394.007001678500
2017-04-172387.002410.002387.002410.00200479700
2017-04-142410.002410.002410.002410.005001205000
2017-04-132420.002420.002420.002420.00200484000
2017-04-122370.002370.002350.002350.006001416100
2017-04-112377.002377.002377.002377.00200475400
2017-04-102399.002399.002350.002350.006001416000
2017-04-072345.002400.002338.002400.0013003080600
2017-04-062358.002438.002339.002360.0018004264700
2017-04-052465.002465.002342.002358.0035008362500
2017-04-042551.002552.002465.002465.0037009254100
2017-04-032536.002600.002536.002551.0020005113000
2017-03-312550.002575.002534.002534.0015003843600
2017-03-302548.002548.002533.002533.00200508100
2017-03-292569.002569.002548.002548.007001796100
2017-03-282575.002575.002510.002530.0016004086300
2017-03-272630.002630.002566.002584.0017004440300
2017-03-242632.002645.002632.002645.005001318600
2017-03-232716.002716.002660.002660.0013003501300
2017-03-222744.002745.002711.002721.0017004645000
2017-03-212709.002721.002690.002707.0029007857300
2017-03-172650.002680.002650.002680.001020027037300
2017-03-162611.002632.002611.002632.0010002617300
2017-03-152611.002630.002611.002629.0015003928400
2017-03-142602.002639.002602.002611.006001567700
2017-03-132650.002650.002628.002631.00470012428600
2017-03-102581.002649.002581.002618.006001568400
2017-03-092551.002551.002551.002551.00100255100
2017-03-082580.002581.002580.002580.00300774100
2017-03-0700
2017-03-062554.002555.002529.002555.0010002541000
2017-03-032520.002559.002514.002530.0028007065000
2017-03-022655.002655.002620.002620.00200527500
2017-03-012705.002705.002705.002705.00200541000
2017-02-2800
2017-02-2700
2017-02-242703.002703.002703.002703.00100270300
2017-02-232725.002725.002702.002702.00200542700
2017-02-222700.002730.002700.002700.0011002982000
2017-02-212701.002701.002700.002700.009002430500
2017-02-202725.002725.002701.002701.0026007075400
2017-02-172685.002710.002685.002699.0018004850700
2017-02-162679.002685.002675.002675.0032008575000
2017-02-152668.002668.002664.002665.0013003466200
2017-02-142671.002671.002667.002668.0010002668900
2017-02-132679.002679.002668.002668.0015004007400
2017-02-102659.002679.002659.002678.0015004008200
2017-02-092675.002675.002659.002659.0021005589500
2017-02-082670.002675.002660.002675.0011002933900
2017-02-072672.002672.002650.002670.0015004005000
2017-02-062630.002673.002630.002673.0011002915800
2017-02-032621.002649.002621.002649.0025006587900
2017-02-022673.002673.002631.002650.0027007158600
2017-02-012615.002667.002615.002667.0014003710000
2017-01-312576.002589.002576.002589.008002063400
2017-01-302611.002611.002610.002610.00300783100
2017-01-2700
2017-01-2600
2017-01-252608.002622.002608.002611.006001566500
2017-01-242650.002650.002638.002638.0011002905400
2017-01-232670.002670.002650.002650.0013003464200
2017-01-202674.002674.002670.002670.0016004278000
2017-01-192676.002676.002674.002674.006001604900
2017-01-182631.002676.002631.002676.0011002920100
2017-01-172623.002629.002606.002629.007001830600
2017-01-162635.002635.002609.002618.0018004724800
2017-01-132625.002640.002625.002635.0020005262100
2017-01-122610.002625.002610.002625.0013003403200
2017-01-112607.002610.002591.002610.0017004433000
2017-01-102607.002607.002607.002607.007001824900
2017-01-062600.002607.002600.002607.006001560700
2017-01-052620.002620.002600.002600.0019004957100
2017-01-042575.002600.002560.002600.0031008033500
2016-12-3000
2016-12-292574.002574.002574.002574.00100257400
2016-12-282593.002593.002573.002574.0013003350300
2016-12-272571.002575.002571.002572.007001800900
2016-12-262585.002585.002571.002571.006001544000
2016-12-222586.002586.002585.002585.008002068600
2016-12-212560.002560.002560.002560.005001280000
2016-12-202589.002589.002580.002580.0025006461100
2016-12-192531.002589.002531.002585.0015003832300
2016-12-162587.002587.002504.002528.00490012477100
2016-12-152487.002487.002487.002487.00200497400
2016-12-142463.002471.002463.002471.00200493400
2016-12-132446.002482.002446.002482.00400982000
2016-12-122439.002448.002438.002448.007001708100
2016-12-092432.002435.002432.002435.007001703000
2016-12-082430.002430.002430.002430.00100243000
2016-12-072460.002460.002460.002460.00100246000
2016-12-062455.002479.002435.002435.005001223900
2016-12-0500
2016-12-022480.002480.002416.002455.0011002691200
2016-12-012530.002530.002530.002530.0010002530000
2016-11-3000
2016-11-292629.002629.002579.002579.005001304500
2016-11-282610.002630.002600.002629.008002090900
2016-11-252629.002629.002610.002610.0011002879800
2016-11-242580.002580.002580.002580.00200516000
2016-11-222620.002620.002580.002580.009002342100
2016-11-212630.002630.002628.002628.004001051600
2016-11-182635.002638.002630.002630.0028007379600
2016-11-172615.002640.002615.002635.0012003150600
2016-11-162615.002615.002615.002615.007001830500
2016-11-152600.002615.002592.002615.0017004428700
2016-11-142590.002590.002590.002590.009002331000
2016-11-112590.002590.002590.002590.005001295000
2016-11-102590.002590.002590.002590.00300777000
2016-11-092551.002551.002550.002551.0014003571300
2016-11-082602.002602.002601.002601.009002341400
2016-11-072649.002649.002600.002602.0016004205100
2016-11-042605.002605.002551.002551.0014003609400
2016-11-022611.002612.002605.002605.0010002609200
2016-11-012710.002710.002652.002709.009002404500
2016-10-312688.002725.002674.002710.00590015896900
2016-10-282548.002600.002548.002600.0013003344300
2016-10-272550.002609.002543.002548.0012003065700
2016-10-262619.002643.002591.002643.00510013362700
2016-10-252639.002639.002606.002635.00400010508400
2016-10-242624.002624.002592.002593.0032008320600
2016-10-212600.002600.002585.002600.00420010909900
2016-10-202615.002615.002600.002600.0015003914100
2016-10-192579.002620.002579.002590.001530039670300
2016-10-182580.002580.002570.002570.0032008252300
2016-10-172573.002573.002511.002532.004001017700
2016-10-142590.002590.002565.002565.008002067000
2016-10-132545.002545.002545.002545.005001272500
2016-10-122560.002570.002482.002545.00510013027900
2016-10-112560.002565.002510.002510.0037009455100
2016-10-072490.002490.002440.002469.008001978600
2016-10-0600
2016-10-052406.002406.002380.002398.0011002630800
2016-10-0400
2016-10-032498.002597.002400.002501.0018004532500
2016-09-302477.002599.002449.002598.001320033046200
2016-09-292446.002498.002406.002478.00560013675300
2016-09-282399.002399.002398.002399.0012002878500
2016-09-272310.002310.002310.002310.00200462000
2016-09-262340.002341.002301.002301.0014003272000
2016-09-232315.002340.002315.002340.0010002323200
2016-09-212340.002340.002335.002339.009002104600
2016-09-202378.002378.002350.002350.0020004737600
2016-09-162381.002410.002378.002378.0037008840800
2016-09-152375.002376.002375.002376.00200475100
2016-09-1400
2016-09-132352.002355.002352.002355.00300706200
2016-09-122380.002380.002300.002350.0010002351200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-062287.002380.002285.002380.005001152200
2016-09-052281.002319.002281.002291.005001147200
2016-09-0200
2016-09-012450.002450.002450.002450.00100245000
2016-08-312320.002450.002320.002450.00670015839700
2016-08-302270.002270.002270.002270.00100227000
2016-08-292271.002271.002271.002271.00100227100
2016-08-262272.002272.002272.002272.007001590400
2016-08-252321.002321.002321.002321.00100232100
2016-08-242323.002326.002321.002321.0015003484300
2016-08-232300.002300.002300.002300.00100230000
2016-08-222297.002300.002297.002300.0018004139700
2016-08-192300.002300.002297.002297.0018004139100
2016-08-182299.002299.002297.002297.0011002527800
2016-08-172300.002300.002291.002291.0014003217100
2016-08-162299.002299.002284.002284.0011002526200
2016-08-152300.002300.002300.002300.005001150000
2016-08-122284.002300.002250.002279.0033007519800
2016-08-102310.002310.002263.002284.0014003205000
2016-08-092315.002315.002310.002315.0010002313800
2016-08-082317.002317.002315.002315.008001852500
2016-08-052320.002320.002318.002318.009002087000
2016-08-042340.002340.002329.002329.0010002330500
2016-08-032345.002345.002340.002340.005001171500
2016-08-022350.002350.002348.002348.009002114100
2016-08-012359.002359.002308.002359.007001645900
2016-07-2900
2016-07-2800
2016-07-272250.002263.002250.002263.00300676300
2016-07-262240.002281.002240.002241.005001124200
2016-07-252239.002240.002239.002240.005001119600
2016-07-222330.002346.002289.002338.0022005116800
2016-07-212347.002347.002344.002344.0014003283700
2016-07-202298.002345.002211.002312.0027006203200
2016-07-192348.002363.002348.002363.0010002355500
2016-07-152373.002375.002351.002351.0012002845000
2016-07-142349.002360.002349.002360.0010002352100
2016-07-132303.002310.002303.002304.00300691700
2016-07-122336.002336.002301.002302.007001628300
2016-07-112310.002340.002310.002340.0012002792800
2016-07-082299.002299.002298.002298.0011002528400
2016-07-0700
2016-07-062290.002300.002281.002299.0022005048900
2016-07-052270.002280.002229.002270.0016003637800
2016-07-042250.002250.002250.002250.005001125000
2016-07-012250.002250.002240.002250.0018004045600
2016-06-302245.002249.002245.002248.007001573700
2016-06-292190.002244.002190.002225.0020004424800
2016-06-282169.002183.002169.002183.00300652600
2016-06-272100.002191.002100.002154.0018003837300
2016-06-242156.002156.002070.002115.0031006595600
2016-06-232255.002255.002153.002153.0015003360900
2016-06-222280.002280.002220.002255.0015003391600
2016-06-212171.002248.002171.002241.008001781100
2016-06-202199.002220.002170.002220.0042009248700

   ※ 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