[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 
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
2016-10-1700
2016-10-141544.001544.001530.001530.00400616000
2016-10-1300
2016-10-121535.001542.001535.001542.0013002000400
2016-10-111525.001540.001523.001540.00500763400
2016-10-071544.001544.001528.001538.00600924000
2016-10-061545.001545.001520.001544.00300460900
2016-10-051518.001547.001516.001545.00400612600
2016-10-041515.001530.001515.001530.00300456000
2016-10-031533.001533.001512.001512.007001064500
2016-09-301575.001575.001535.001573.007001092800
2016-09-2900
2016-09-281530.001530.001520.001530.00300458000
2016-09-2700
2016-09-261529.001550.001529.001550.0013001994800
2016-09-231509.001520.001509.001520.0046006972400
2016-09-211491.001507.001491.001507.009001349100
2016-09-201510.001510.001482.001493.0011001648900
2016-09-161491.001491.001491.001491.00400596400
2016-09-151509.001509.001491.001494.007001050200
2016-09-141504.001505.001480.001493.0015002234500
2016-09-131509.001509.001503.001505.0012001805800
2016-09-121490.001517.001490.001500.0010001500400
2016-09-091500.001539.001481.001488.00690010472700
2016-09-081500.001503.001483.001499.0021003147100
2016-09-0700
2016-09-0600
2016-09-051500.001500.001467.001469.00300443600
2016-09-0200
2016-09-011495.001500.001480.001500.0035005193200
2016-08-311494.001494.001494.001494.00100149400
2016-08-301462.001482.001462.001482.0012001764400
2016-08-291481.001510.001480.001482.0015002249100
2016-08-261476.001496.001476.001496.00300444800
2016-08-251472.001472.001472.001472.00400588800
2016-08-241497.001500.001497.001500.009001349700
2016-08-231475.001480.001470.001480.0013001921500
2016-08-221500.001500.001500.001500.008001200000
2016-08-191467.001497.001467.001497.007001041900
2016-08-181500.001500.001480.001480.007001046100
2016-08-171484.001484.001484.001484.00100148400
2016-08-161479.001479.001479.001479.00200295800
2016-08-151510.001510.001510.001510.00200302000
2016-08-121500.001500.001472.001480.0016002377800
2016-08-101500.001510.001500.001500.0011001654500
2016-08-091500.001503.001467.001503.0011001649300
2016-08-081495.001505.001495.001505.0021003153900
2016-08-051465.001465.001465.001465.00100146500
2016-08-041500.001504.001480.001480.0011001636400
2016-08-031495.001500.001480.001500.0016002389400
2016-08-021495.001498.001495.001495.00300448800
2016-08-011490.001490.001490.001490.00300447000
2016-07-291474.001500.001471.001491.0015002224900
2016-07-2800
2016-07-271461.001490.001461.001490.0021003092100
2016-07-261511.001520.001511.001520.0014002126500
2016-07-251520.001525.001520.001521.007001064700
2016-07-221520.001520.001520.001520.00400608000
2016-07-211503.001523.001498.001511.0026003911500
2016-07-201520.001530.001520.001521.0016002441700
2016-07-191526.001526.001490.001525.0018002705200
2016-07-151500.001518.001500.001518.007001057600
2016-07-141510.001510.001510.001510.00100151000
2016-07-131491.001528.001491.001510.0013001968200
2016-07-121491.001510.001491.001510.00200300100
2016-07-111478.001478.001478.001478.00100147800
2016-07-0800
2016-07-071490.001490.001478.001478.00600891600
2016-07-061549.001549.001480.001480.0046006946700
2016-07-051500.001530.001500.001505.0017002569000
2016-07-041530.001530.001530.001530.0010001530000
2016-07-011485.001530.001485.001530.0013001962800
2016-06-301545.001545.001545.001545.00100154500
2016-06-291545.001550.001545.001550.00600929500
2016-06-281497.001550.001497.001550.0018002733300
2016-06-271497.001497.001497.001497.00200299400
2016-06-241480.001480.001437.001437.0015002186600
2016-06-231470.001480.001470.001470.0012001770700
2016-06-221470.001470.001470.001470.00100147000
2016-06-211453.001471.001452.001470.0021003067700
2016-06-201505.001505.001457.001457.0015002226500
2016-06-171512.001512.001452.001480.0010001498800
2016-06-161520.001520.001480.001480.00400604000
2016-06-151499.001519.001490.001519.0025003757800
2016-06-141500.001500.001475.001500.0010001490000
2016-06-131475.001475.001475.001475.00100147500
2016-06-101475.001475.001475.001475.00300442500
2016-06-091450.001475.001450.001475.0023003364800
2016-06-081433.001460.001433.001455.0013001889800
2016-06-071450.001455.001417.001433.0018002599100
2016-06-061450.001451.001450.001450.0014002030300
2016-06-031444.001455.001408.001455.0020002895900
2016-06-021450.001450.001450.001450.00200290000
2016-06-011450.001455.001450.001450.007001015500
2016-05-311470.001474.001444.001455.008001172300
2016-05-301433.001440.001433.001440.00200287300
2016-05-271450.001450.001431.001433.0023003329400
2016-05-261442.001450.001442.001450.0011001591700
2016-05-2500
2016-05-241432.001445.001432.001432.0010001433300
2016-05-2300
2016-05-201432.001432.001431.001431.00300429400
2016-05-1900
2016-05-181450.001450.001450.001450.00200290000
2016-05-171414.001440.001414.001440.0012001711500
2016-05-161444.001444.001444.001444.00100144400
2016-05-131430.001430.001430.001430.00400572000
2016-05-121412.001412.001410.001410.00300423400
2016-05-111444.001444.001412.001412.00300427000
2016-05-101435.001435.001435.001435.00600861000
2016-05-091430.001440.001430.001440.0030004292000
2016-05-061420.001429.001420.001425.00400570300
2016-05-021394.001414.001394.001414.00400559600
2016-04-281425.001425.001415.001415.00200284000
2016-04-271403.001403.001403.001403.00300420900
2016-04-261430.001430.001401.001401.0012001710200
2016-04-251420.001420.001420.001420.00100142000
2016-04-221400.001401.001399.001401.0012001679800
2016-04-2100
2016-04-201414.001414.001414.001414.00100141400
2016-04-191390.001413.001390.001413.00200280300
2016-04-181381.001381.001381.001381.00200276200
2016-04-151389.001404.001389.001404.0017002372800
2016-04-1400
2016-04-131418.001419.001418.001419.00200283700
2016-04-121400.001419.001400.001419.00300423800
2016-04-1100
2016-04-081401.001420.001401.001420.008001124800
2016-04-071382.001408.001382.001408.00400560500
2016-04-061400.001400.001340.001370.0041005561700
2016-04-051401.001401.001401.001401.00200280200
2016-04-041411.001411.001411.001411.00200282200
2016-04-011423.001423.001401.001401.00500709300
2016-03-3100
2016-03-301401.001401.001401.001401.00100140100
2016-03-2900
2016-03-281400.001400.001400.001400.008001120000
2016-03-251400.001400.001400.001400.0010001400000
2016-03-241400.001413.001400.001400.00600843900
2016-03-231382.001400.001382.001390.0016002217400
2016-03-221400.001400.001400.001400.00300420000
2016-03-181400.001400.001400.001400.00200280000
2016-03-171413.001413.001400.001400.00200281300
2016-03-161400.001400.001400.001400.00100140000
2016-03-151400.001400.001400.001400.00500700000
2016-03-1400
2016-03-111414.001414.001400.001400.00400564000
2016-03-1000
2016-03-091387.001387.001387.001387.00100138700
2016-03-081400.001400.001400.001400.00200280000
2016-03-071387.001387.001387.001387.00100138700
2016-03-041387.001387.001387.001387.00700970900
2016-03-031413.001413.001387.001387.00400562600
2016-03-021400.001414.001400.001414.008001126600
2016-03-011414.001414.001384.001384.00200279800
2016-02-291410.001410.001410.001410.00100141000
2016-02-261400.001410.001400.001410.00200281000
2016-02-251380.001390.001371.001371.0018002484200
2016-02-241410.001430.001410.001430.0010001423000
2016-02-231414.001430.001372.001430.0014001974700
2016-02-221404.001414.001404.001414.00200281800
2016-02-191380.001401.001380.001401.00400558200
2016-02-181380.001410.001380.001410.008001124900
2016-02-171410.001410.001410.001410.008001128000
2016-02-161370.001414.001370.001414.00300415400
2016-02-151350.001361.001350.001360.008001083100
2016-02-121355.001360.001330.001330.0032004299600
2016-02-101405.001405.001379.001385.008001107100
2016-02-091400.001405.001384.001384.0013001818100
2016-02-081400.001401.001400.001401.00200280100
2016-02-051430.001430.001400.001400.00400569000
2016-02-0400
2016-02-031422.001422.001400.001400.00200282200
2016-02-021419.001425.001401.001401.008001133100
2016-02-011449.001449.001387.001400.00700992800
2016-01-291441.001441.001441.001441.00100144100
2016-01-281400.001400.001400.001400.00100140000
2016-01-271400.001400.001400.001400.008001120000
2016-01-261435.001435.001400.001400.00600848100
2016-01-251405.001424.001404.001424.00500704300
2016-01-221424.001424.001367.001405.0015002077000
2016-01-211375.001414.001373.001414.0014001928000
2016-01-201385.001419.001374.001374.0015002081400
2016-01-191395.001395.001393.001393.00300418100
2016-01-181438.001438.001382.001382.0013001819000
2016-01-151438.001438.001438.001438.00100143800
2016-01-1400
2016-01-131419.001439.001419.001439.00400572400
2016-01-121421.001421.001380.001384.0038005327600
2016-01-081421.001450.001421.001421.00400571300
2016-01-0700
2016-01-0600
2016-01-051421.001451.001421.001451.009001287900
2016-01-041475.001475.001451.001451.007001028100
2015-12-301470.001475.001452.001475.0010001463400
2015-12-291459.001465.001455.001465.0015002194500
2015-12-281459.001459.001459.001459.00300437700
2015-12-251420.001421.001401.001420.0031004398200
2015-12-241402.001420.001402.001420.0029004074800
2015-12-221420.001433.001412.001412.0010001425700
2015-12-211424.001430.001424.001429.0011001569800
2015-12-181450.001450.001424.001424.008001152200
2015-12-171450.001450.001413.001440.0018002590200
2015-12-161450.001450.001450.001450.00500725000
2015-12-151423.001450.001423.001450.00600867300
2015-12-141460.001460.001450.001450.0012001749000
2015-12-111460.001460.001460.001460.00300438000
2015-12-101440.001440.001440.001440.00100144000
2015-12-091440.001440.001440.001440.00400576000
2015-12-081432.001461.001432.001460.00300435300
2015-12-071462.001462.001462.001462.00100146200
2015-12-041451.001460.001433.001433.0012001739500
2015-12-031450.001460.001430.001450.0012001737000
2015-12-021465.001465.001442.001450.007001015300
2015-12-011450.001464.001440.001440.00500723400

   ※ 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