[2391 JQスタンダード] プラネット 日足 時系列データ

[2391 JQスタンダード] プラネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-202100.002111.002095.002095.00490010296000
2017-10-192150.002150.002150.002150.00200430000
2017-10-182160.002160.002124.002159.0032006823200
2017-10-172165.002165.002160.002160.00200432500
2017-10-162174.002175.002150.002150.0015003240700
2017-10-132163.002163.002150.002150.0015003228700
2017-10-122165.002165.002162.002165.00300649200
2017-10-112187.002187.002165.002165.0026005642100
2017-10-102176.002190.002176.002177.00400873200
2017-10-062188.002193.002175.002193.007001528100
2017-10-052200.002208.002188.002188.006001319900
2017-10-042181.002188.002181.002188.00200436900
2017-10-032178.002180.002178.002180.005001089700
2017-10-022195.002214.002185.002199.0016003506600
2017-09-2900
2017-09-2800
2017-09-272179.002195.002179.002195.00400876400
2017-09-262175.002191.002175.002191.00200436600
2017-09-252174.002175.002174.002175.00300652400
2017-09-222174.002174.002174.002174.00200434800
2017-09-212199.002199.002198.002198.00200439700
2017-09-202198.002199.002186.002199.009001972400
2017-09-192175.002200.002163.002185.0018003927300
2017-09-152178.002178.002173.002173.005001087700
2017-09-142178.002179.002178.002179.00200435700
2017-09-132219.002219.002178.002178.008001751300
2017-09-122222.002222.002180.002201.0030006631800
2017-09-112178.002197.002147.002196.0030006533100
2017-09-082149.002149.002128.002128.00200427700
2017-09-072171.002199.002171.002199.00200437000
2017-09-062137.002170.002137.002170.005001075100
2017-09-052151.002194.002137.002137.00400863200
2017-09-042170.002222.002150.002150.0019004118800
2017-09-012236.002236.002169.002169.009001988400
2017-08-312236.002236.002236.002236.00100223600
2017-08-302241.002241.002241.002241.00100224100
2017-08-2900
2017-08-282241.002241.002241.002241.00100224100
2017-08-252199.002199.002199.002199.00200439800
2017-08-242204.002204.002199.002199.00200440300
2017-08-232153.002154.002118.002154.0039008349500
2017-08-222170.002170.002150.002155.0030006457000
2017-08-212190.002231.002155.002157.00890019324200
2017-08-182190.002192.002190.002190.0016003504300
2017-08-172220.002225.002220.002225.006001333400
2017-08-1600
2017-08-152182.002217.002182.002217.006001324000
2017-08-142200.002249.002180.002180.0019004166000
2017-08-102250.002250.002201.002201.0023005135300
2017-08-092202.002202.002200.002200.007001540500
2017-08-082198.002198.002198.002198.00100219800
2017-08-072184.002249.002184.002248.006001325000
2017-08-042192.002192.002185.002185.006001313200
2017-08-032221.002230.002191.002192.0016003542900
2017-08-0200
2017-08-012259.002259.002231.002235.0013002914000
2017-07-312259.002259.002236.002236.007001569900
2017-07-282223.002265.002223.002237.0013002907800
2017-07-272213.002251.002213.002234.0017003807100
2017-07-262213.002263.002213.002263.0016003562700
2017-07-252236.002240.002235.002235.0019004249300
2017-07-242240.002240.002230.002240.006001342800
2017-07-212225.002260.002225.002227.0026005851100
2017-07-202230.002248.002230.002248.0013002911100
2017-07-192254.002254.002222.002248.005001120000
2017-07-182223.002250.002220.002221.0012002680700
2017-07-142246.002246.002211.002245.008001792700
2017-07-132240.002240.002239.002240.006001343900
2017-07-122238.002245.002238.002240.0014003135400
2017-07-1100
2017-07-102245.002245.002205.002243.0018004003400
2017-07-072230.002244.002220.002244.0015003358500
2017-07-062239.002240.002239.002240.006001343500
2017-07-052230.002240.002230.002240.0012002678200
2017-07-042230.002230.002230.002230.00400892000
2017-07-032229.002230.002229.002230.009002006700
2017-06-302209.002231.002209.002209.0013002887400
2017-06-292200.002228.002180.002211.0040008765700
2017-06-282243.002243.002200.002241.0025005545000
2017-06-272242.002242.002211.002240.0010002233100
2017-06-262246.002246.002213.002213.005001119600
2017-06-232226.002226.002226.002226.007001558200
2017-06-222239.002239.002164.002186.0016003511200
2017-06-212230.002230.002200.002213.0012002655200
2017-06-202245.002245.002245.002245.006001347000
2017-06-192194.002250.002194.002245.00580012838600
2017-06-162160.002196.002160.002194.0013002839900
2017-06-152192.002192.002153.002184.0017003684800
2017-06-142193.002193.002160.002192.00400870500
2017-06-132195.002195.002160.002193.0010002173800
2017-06-122152.002155.002147.002155.0016003442400
2017-06-092150.002184.002150.002151.0027005833300
2017-06-082167.002199.002167.002169.0026005683600
2017-06-072190.002204.002158.002202.0023005014900
2017-06-062211.002212.002200.002200.0012002652200
2017-06-052208.002235.002208.002211.0014003106800
2017-06-0200
2017-06-012205.002228.002201.002224.0015003315000
2017-05-312182.002208.002172.002208.0029006359800
2017-05-302201.002248.002201.002208.00860019030300
2017-05-292258.002280.002240.002261.00570012870200
2017-05-262224.002241.002186.002235.0028006219300
2017-05-252229.002229.002202.002224.007001551500
2017-05-242230.002230.002208.002228.0011002444000
2017-05-232178.002209.002170.002209.0012002621100
2017-05-222180.002220.002180.002220.0029006389900
2017-05-192155.002172.002155.002172.0038008230700
2017-05-182135.002135.002107.002120.0021004461700
2017-05-172123.002155.002118.002155.0013002780000
2017-05-162121.002129.002121.002123.009001912600
2017-05-152100.002120.002100.002115.008001685200
2017-05-122125.002125.002103.002103.00200422800
2017-05-112104.002125.002103.002125.0012002537100
2017-05-102115.002125.002104.002104.0016003373000
2017-05-092100.002125.002100.002124.0017003594300
2017-05-082111.002120.002111.002120.0020004224700
2017-05-022071.002097.002053.002081.0028005815700
2017-05-012070.002086.002069.002071.0015003108100
2017-04-282035.002039.002033.002033.007001425400
2017-04-271999.002035.001999.002035.00630012644800
2017-04-262059.002059.002050.002057.0016003292000
2017-04-252035.002049.002035.002049.0010002045000
2017-04-242015.002021.002004.002020.0017003425800
2017-04-212056.002056.002031.002036.0015003069100
2017-04-202053.002053.002053.002053.00100205300
2017-04-192009.002040.002009.002040.007001424500
2017-04-182010.002010.002009.002009.00200401900
2017-04-171999.001999.001999.001999.00400799600
2017-04-142042.002042.001996.001996.0019003839000
2017-04-131992.002008.001991.002008.0027005399300
2017-04-121990.002020.001990.002020.0017003401400
2017-04-112035.002036.002035.002035.0011002239000
2017-04-102105.002105.002040.002040.0019003988000
2017-04-071991.002040.001990.002040.0031006207800
2017-04-062023.002023.002020.002020.0016003236000
2017-04-052030.002032.002023.002023.0014002839800
2017-04-042060.002060.002030.002030.0010002045600
2017-04-032037.002040.002023.002040.0020004071500
2017-03-312010.002010.002010.002010.00200402000
2017-03-301999.001999.001998.001999.0029005796900
2017-03-291996.002000.001993.001999.0022004397000
2017-03-281992.002005.001981.001981.0011002195800
2017-03-272010.002010.001985.002000.0032006383300
2017-03-242011.002012.002010.002011.0016003217700
2017-03-232064.002064.002006.002006.0020004034900
2017-03-222025.002030.002015.002021.0042008485800
2017-03-212071.002071.002027.002030.0012002439500
2017-03-172059.002059.002025.002025.0019003859600
2017-03-162040.002040.002031.002031.0031006306100
2017-03-152041.002080.002040.002040.0024004907500
2017-03-142065.002066.002037.002040.0025005131000
2017-03-132063.002095.002063.002071.0019003953800
2017-03-102083.002099.002061.002062.0020004156500
2017-03-092049.002101.002035.002083.0037007688000
2017-03-082009.002043.002009.002043.0030006101000
2017-03-072024.002043.002019.002026.0019003852400
2017-03-062049.002049.002016.002020.0020004072800
2017-03-032010.002011.002001.002010.0019003814700
2017-03-022049.002050.002003.002017.0032006476600
2017-03-011995.002027.001984.002010.00750015064600
2017-02-282072.002078.001950.001984.001460029100300
2017-02-272089.002100.002032.002079.002270047165000
2017-02-242226.002239.002163.002239.002010044615700
2017-02-232246.002246.002200.002226.001310029197600
2017-02-222170.002260.002152.002246.001310028798200
2017-02-212189.002189.002151.002170.00630013675700
2017-02-202105.002156.002105.002156.001010021534000
2017-02-171980.002086.001980.002083.00670013789900
2017-02-161940.001985.001940.001980.0046009047100
2017-02-151935.001938.001935.001935.006001161600
2017-02-141921.001925.001920.001925.00500961400
2017-02-131910.001937.001910.001910.0019003653100
2017-02-101939.001939.001888.001910.00590011301200
2017-02-091930.001931.001930.001930.0012002316200
2017-02-081930.001931.001930.001930.0013002509200
2017-02-071900.001930.001900.001913.0023004391900
2017-02-061920.001930.001917.001930.0026004999900
2017-02-031918.001922.001917.001920.0023004413500
2017-02-021921.001922.001917.001917.00500960000
2017-02-011915.001930.001915.001930.0025004802900
2017-01-311918.001920.001916.001920.0033006332200
2017-01-301930.001930.001920.001920.0021004041500
2017-01-271935.001939.001930.001930.0016003094400
2017-01-261930.001947.001922.001947.0048009264600
2017-01-251929.001940.001929.001940.007001352500
2017-01-241940.001940.001929.001929.007001353800
2017-01-231939.001940.001935.001940.0015002908200
2017-01-201920.001925.001915.001925.0016003073000
2017-01-191915.001939.001910.001920.0015002880400
2017-01-181898.001922.001898.001915.0030005705500
2017-01-171929.001930.001915.001916.0027005191700
2017-01-161948.001948.001920.001929.0018003474600
2017-01-131951.001951.001911.001948.0024004647000
2017-01-121952.001952.001915.001939.0022004262500
2017-01-111942.001944.001937.001937.0030005824300
2017-01-101945.001945.001911.001938.00530010187600
2017-01-061952.001952.001930.001945.00580011260200
2017-01-051924.001960.001924.001952.00620012065800
2017-01-041938.001939.001918.001939.00860016610800
2016-12-301863.001898.001862.001898.0030005655500
2016-12-291860.001899.001856.001869.0041007692600
2016-12-281845.001860.001845.001860.0022004067600
2016-12-271847.001869.001846.001857.00680012598400
2016-12-261880.001880.001864.001874.0032005986000
2016-12-221860.001887.001853.001880.0037006908200
2016-12-211852.001869.001850.001869.0022004085600
2016-12-201840.001865.001840.001865.0033006118900
2016-12-191878.001878.001832.001864.0039007235100
2016-12-161873.001888.001864.001878.0029005433600
2016-12-151863.001889.001863.001874.0038007138600
2016-12-141870.001889.001860.001862.0051009528600
2016-12-131897.001897.001866.001869.0034006429500
2016-12-121869.001898.001850.001878.00930017316300
2016-12-091866.001925.001859.001869.00880016611800
2016-12-081899.001942.001870.001870.0045008520700
2016-12-071900.001901.001859.001864.00990018554200
2016-12-061891.001905.001878.001900.0035006627500
2016-12-051870.001939.001830.001928.001470027494100
2016-12-021921.001940.001870.001889.001240023640100
2016-12-012050.002050.001895.001948.003890075998400
2016-11-302298.002369.002010.002023.0093300205290000
2016-11-291995.002226.001880.002226.00126700270307000
2016-11-281950.001950.001826.001826.001680031847800
2016-11-252149.002149.001911.001919.004600094631900
2016-11-241661.001749.001658.001749.0053008941200
2016-11-221669.001670.001661.001661.0018003000300
2016-11-211652.001660.001652.001658.0010001657500
2016-11-181649.001652.001648.001652.0026004289900
2016-11-171639.001645.001639.001645.007001148300
2016-11-161635.001639.001635.001639.0025004090300
2016-11-151637.001637.001620.001620.00200325700
2016-11-141591.001631.001591.001612.008001281800
2016-11-111630.001630.001628.001628.0011001792600
2016-11-101648.001648.001588.001588.0027004423900
2016-11-091572.001612.001572.001573.00500790200
2016-11-081638.001638.001637.001637.00300491300
2016-11-071580.001640.001580.001638.0040006426400
2016-11-041569.001570.001569.001569.0012001883600
2016-11-021560.001569.001560.001569.00200312900
2016-11-011565.001569.001535.001569.0036005599900
2016-10-311560.001560.001560.001560.008001248000
2016-10-281555.001560.001555.001560.0010001557500
2016-10-271560.001560.001560.001560.00100156000
2016-10-261551.001555.001550.001555.0016002486600
2016-10-251550.001550.001549.001550.0015002324800
2016-10-241535.001535.001535.001535.00200307000
2016-10-2100
2016-10-201535.001535.001535.001535.00500767500
2016-10-191530.001530.001511.001516.0012001824400
2016-10-181530.001530.001520.001520.00300457100

   ※ 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