[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 
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
2016-02-182000.002019.002000.002019.005001002800
2016-02-172006.002006.001985.001985.00200399100
2016-02-162010.002010.001976.001980.0011002202200
2016-02-151980.001984.001970.001970.00500988500
2016-02-121950.001950.001920.001920.00400772500
2016-02-102000.002001.001975.001975.00500997800
2016-02-091972.001972.001972.001972.00100197200
2016-02-081985.001985.001985.001985.00200397000
2016-02-052002.002002.001997.001997.00400799800
2016-02-042012.002012.002004.002004.00400803800
2016-02-032002.002035.002002.002035.00200403700
2016-02-022021.002035.002021.002035.00300608600
2016-02-012034.002050.002014.002035.006001221700
2016-01-292030.002039.002030.002039.00300609900
2016-01-2800
2016-01-272020.002020.002020.002020.00200404000
2016-01-261973.002000.001973.002000.00200397300
2016-01-252006.002007.001980.001987.0038007604000
2016-01-222023.002023.002000.002018.0021004219000
2016-01-212037.002037.002017.002017.006001218400
2016-01-202098.002100.002050.002050.0017003562800
2016-01-192054.002054.002049.002049.00200410300
2016-01-182029.002037.002029.002035.0018003656700
2016-01-152140.002140.002140.002140.005001070000
2016-01-142071.002076.002071.002075.005001037200
2016-01-132054.002085.002050.002085.00400824100
2016-01-122060.002060.002054.002054.006001233600
2016-01-082040.002065.002040.002065.0013002657200
2016-01-072102.002102.002057.002060.0015003115000
2016-01-062150.002150.002150.002150.00200430000
2016-01-0500
2016-01-042174.002195.002150.002150.0014003032800
2015-12-302165.002165.002165.002165.00100216500
2015-12-292135.002140.002125.002125.005001066000
2015-12-282055.002091.002055.002091.00300620100
2015-12-252120.002144.002100.002104.0014002968100
2015-12-242150.002150.002137.002137.0014002997000
2015-12-222150.002150.002150.002150.00200430000
2015-12-212145.002145.002135.002139.0014002996800
2015-12-182181.002181.002148.002149.0024005227000
2015-12-172158.002158.002131.002158.0012002575000
2015-12-162150.002161.002150.002161.0012002584100
2015-12-152122.002125.002121.002121.00400849000
2015-12-142180.002195.002118.002118.0041008828400
2015-12-112155.002315.002155.002175.0033007272700
2015-12-1000
2015-12-092150.002150.002140.002140.005001073100
2015-12-082150.002150.002150.002150.00200430000
2015-12-072122.002140.002122.002129.008001701000
2015-12-042194.002194.002113.002121.0017003632500
2015-12-032199.002199.002196.002196.00300659400
2015-12-022180.002180.002180.002180.00200436000
2015-12-012155.002170.002154.002170.0010002162100
2015-11-302152.002155.002150.002155.008001720800
2015-11-272189.002189.002178.002189.0026005678100
2015-11-262201.002201.002101.002199.0021004512700

   ※ 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