[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 
2017-02-242703.002703.002703.002703.00100270300
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
2016-06-172150.002185.002150.002185.0034007407100
2016-06-162149.002150.002147.002149.0017003652600
2016-06-152116.002130.002116.002124.007001484900
2016-06-142096.002096.002095.002096.009001886300
2016-06-132090.002096.002090.002096.00400836900
2016-06-1000
2016-06-0900
2016-06-082040.002041.002040.002041.00300612200
2016-06-072000.002036.001997.002015.006001207800
2016-06-062003.002012.001991.002012.0011002201900
2016-06-032051.002051.002051.002051.00100205100
2016-06-022083.002083.002061.002070.0011002273300
2016-06-012210.002210.002074.002083.008001680500
2016-05-312158.002210.002158.002193.00650014207100
2016-05-302100.002100.002100.002100.00100210000
2016-05-2700
2016-05-262070.002070.002050.002053.009001850800
2016-05-2500
2016-05-242161.002161.002120.002120.0012002589100
2016-05-232060.002061.002060.002061.0013002678300
2016-05-202182.002182.002110.002110.0019004097100
2016-05-192172.002186.002165.002183.0027005875200
2016-05-182200.002200.002161.002172.00560012271700
2016-05-172030.002030.002030.002030.00100203000
2016-05-162028.002041.002028.002041.007001421100
2016-05-131998.001998.001998.001998.00100199800
2016-05-122010.002060.001978.001978.006001204800
2016-05-111995.002000.001981.002000.00300597600
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-021955.001955.001955.001955.00100195500
2016-04-281961.001991.001961.001972.00500986800
2016-04-271963.001963.001963.001963.00100196300
2016-04-261954.001971.001945.001953.009001756600
2016-04-2500
2016-04-222000.002000.001974.001974.0010001992200
2016-04-212000.002050.002000.002000.00400805000
2016-04-202098.002098.002000.002000.0019003927100
2016-04-192031.002031.002031.002031.00100203100
2016-04-1800
2016-04-152020.002020.002016.002016.0012002422100
2016-04-142001.002051.002001.002012.00400806500
2016-04-131995.001998.001970.001998.00500990900
2016-04-121943.001991.001943.001991.00400783600
2016-04-111933.001968.001933.001940.0012002333300
2016-04-081957.002023.001957.002023.006001183400
2016-04-0700
2016-04-0600
2016-04-051954.002082.001952.002082.006001197700
2016-04-0400
2016-04-011952.001952.001951.001951.00300585500
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-251953.001953.001953.001953.00300585900
2016-03-2400
2016-03-231926.001968.001926.001968.00500967200
2016-03-2200
2016-03-182020.002087.001951.001951.0020004041400
2016-03-171984.002036.001984.002020.007001404300
2016-03-161989.001989.001980.001980.007001390600
2016-03-151954.001960.001954.001960.008001566800
2016-03-142029.002029.001952.001952.0010002008300
2016-03-111926.001935.001926.001927.00400771600
2016-03-101968.002000.001950.001950.00500985400
2016-03-0900
2016-03-081997.001997.001973.001973.00300594400
2016-03-071959.001973.001959.001969.007001377800
2016-03-041988.002001.001988.002001.00300598900
2016-03-0300
2016-03-022000.002000.001990.001990.006001196000
2016-03-0100
2016-02-292000.002000.002000.002000.00300600000
2016-02-262000.002000.002000.002000.00100200000
2016-02-252002.002040.002002.002040.00200404200
2016-02-2400
2016-02-232039.002069.002002.002002.0021004280200
2016-02-222040.002040.001999.001999.00200403900
2016-02-192069.002090.002069.002090.0028005795300

   ※ 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