[2400 JQスタンダード] SOMPOケアメッセージ 日足 時系列データ

[2400 JQスタンダード] SOMPOケアメッセージ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-022421.002468.002421.002426.0024005840800
2016-12-012415.002490.002415.002440.0035008601600
2016-11-302372.002429.002372.002415.0037008888500
2016-11-292360.002498.002360.002385.00430010438800
2016-11-282360.002389.002360.002360.0020004740800
2016-11-252400.002400.002350.002350.007001650000
2016-11-242394.002413.002360.002393.00640015230800
2016-11-222361.002365.002340.002360.0017004010600
2016-11-212360.002384.002360.002372.0020004730600
2016-11-182360.002385.002360.002360.0014003306800
2016-11-172360.002375.002360.002360.0015003541600
2016-11-162360.002361.002360.002360.0014003304200
2016-11-152440.002440.002350.002360.00860020445600
2016-11-142359.002370.002355.002355.00400943900
2016-11-112350.002386.002350.002360.009002124200
2016-11-102311.002349.002311.002349.00300697100
2016-11-092342.002345.002270.002270.0030006925400
2016-11-082350.002360.002331.002360.0030007041100
2016-11-072332.002358.002330.002358.0024005610800
2016-11-042365.002366.002331.002331.0036008481700
2016-11-022452.002456.002361.002380.00710017046900
2016-11-012520.002559.002471.002471.00720018079900
2016-10-312537.002560.002537.002537.004001018500
2016-10-282530.002570.002530.002569.00420010725700
2016-10-272532.002550.002529.002529.0013003299500
2016-10-262531.002550.002531.002550.004001014400
2016-10-252536.002550.002535.002535.004001015600
2016-10-242550.002550.002550.002550.00200510000
2016-10-212551.002551.002536.002536.0015003811700
2016-10-202583.002583.002583.002583.00100258300
2016-10-192551.002551.002533.002533.0016004073300
2016-10-182596.002600.002560.002560.0016004145200
2016-10-172591.002630.002591.002596.00460011985000
2016-10-142644.002644.002593.002595.0035009221700
2016-10-132593.002600.002580.002593.0011002853600
2016-10-122550.002579.002550.002579.007001794700
2016-10-112550.002550.002521.002542.0025006351100
2016-10-0700
2016-10-062505.002525.002505.002519.009002261300
2016-10-052532.002532.002500.002500.0012003013000
2016-10-042505.002532.002495.002532.005001252200
2016-10-032508.002525.002502.002502.0028007037500
2016-09-302502.002525.002493.002502.0012003007400
2016-09-292530.002557.002515.002515.009002272300
2016-09-282516.002526.002515.002515.0013003275600
2016-09-2700
2016-09-262560.002560.002516.002516.005001275100
2016-09-232545.002545.002505.002510.0024006100500
2016-09-212499.002549.002478.002544.0014003512400
2016-09-202470.002478.002470.002478.0013003212700
2016-09-162524.002526.002501.002501.0017004274300
2016-09-152630.002630.002531.002531.0018004719100
2016-09-142550.002550.002510.002510.00300757000
2016-09-132510.002560.002510.002560.0012003048500
2016-09-122507.002507.002486.002486.009002248000
2016-09-092525.002525.002506.002506.00300754600
2016-09-082512.002525.002500.002525.006001507500
2016-09-0700
2016-09-062540.002560.002525.002525.005001270500
2016-09-052560.002561.002531.002531.0020005117200
2016-09-0200
2016-09-012560.002560.002560.002560.00100256000
2016-08-312570.002571.002570.002571.004001028100
2016-08-302538.002580.002538.002570.0012003053000
2016-08-292614.002638.002588.002588.0020005221000
2016-08-262640.002640.002640.002640.00100264000
2016-08-252650.002650.002630.002639.007001850700
2016-08-242640.002650.002640.002650.00760020065000
2016-08-232604.002604.002604.002604.005001302000
2016-08-222650.002676.002630.002630.001410037700300
2016-08-192677.002693.002623.002673.0010002660800
2016-08-182650.002677.002650.002677.004001066700
2016-08-172619.002669.002619.002650.0011002911900
2016-08-162603.002619.002603.002619.005001303600
2016-08-152633.002636.002633.002633.0022005793200
2016-08-122600.002632.002540.002540.0027006977100
2016-08-102600.002601.002595.002600.00600015595900
2016-08-092700.002700.002560.002573.00420010932200
2016-08-082727.002732.002727.002729.0014003821500
2016-08-052711.002711.002700.002700.00200541100
2016-08-042696.002762.002696.002721.0026007141200
2016-08-032723.002723.002700.002700.00200542300
2016-08-022690.002752.002690.002752.0012003250100
2016-08-012760.002760.002760.002760.00100276000
2016-07-292749.002750.002749.002750.006001649600
2016-07-282705.002731.002705.002710.0010002710000
2016-07-272705.002746.002705.002739.006001642600
2016-07-262719.002719.002700.002700.00200541900
2016-07-252700.002710.002660.002704.0010002684400
2016-07-222710.002710.002641.002710.0011002954700
2016-07-212710.002710.002710.002710.00100271000
2016-07-2000
2016-07-192702.002766.002700.002700.0012003262600
2016-07-152764.002764.002716.002717.0021005784000
2016-07-142610.002680.002610.002664.0024006342500
2016-07-132570.002600.002564.002565.0017004381400
2016-07-122578.002578.002570.002570.008002059900
2016-07-112513.002560.002513.002560.0015003800300
2016-07-082510.002535.002505.002535.0025006295500
2016-07-072555.002565.002555.002560.009002304800
2016-07-062476.002577.002476.002550.00440011131800
2016-07-052409.002515.002399.002500.001020025159300
2016-07-042238.002388.002230.002385.0026005957100
2016-07-012201.002210.002197.002197.00630013866100
2016-06-302210.002216.002194.002200.0042009253500
2016-06-292322.002322.002206.002223.00760017171600
2016-06-282243.002264.002201.002222.0041009187100
2016-06-272207.002250.002193.002193.0033007308200
2016-06-242281.002316.002223.002225.002330053111200
2016-06-232285.002300.002270.002300.0013002966600
2016-06-222288.002290.002280.002290.0023005253700
2016-06-212261.002284.002252.002270.0024005447600
2016-06-202278.002278.002226.002274.0015003407800
2016-06-172214.002290.002201.002245.0037008242000
2016-06-162412.002414.002166.002166.004390098194700
2016-06-152494.002494.002408.002412.00430010617800
2016-06-142482.002482.002405.002405.0037009013100
2016-06-132500.002510.002500.002510.0011002754000
2016-06-102492.002513.002492.002500.001070026745600
2016-06-092535.002573.002514.002517.00520013163300
2016-06-082600.002600.002556.002556.0026006687700
2016-06-072615.002615.002593.002593.008002082000
2016-06-062635.002635.002601.002602.0020005233400
2016-06-032655.002665.002640.002640.0022005845700
2016-06-022685.002695.002651.002655.00420011231900
2016-06-012700.002701.002700.002700.006001620200
2016-05-312700.002737.002685.002703.00870023499300
2016-05-302708.002739.002704.002705.0030008135500
2016-05-272716.002739.002702.002739.0022005967900
2016-05-262712.002715.002712.002715.005001356900
2016-05-252712.002718.002712.002718.005001357500
2016-05-242706.002715.002706.002713.0015004065700
2016-05-232770.002773.002706.002706.00370010069200
2016-05-202765.002765.002735.002735.009002471300
2016-05-192780.002799.002729.002729.00890024545200
2016-05-182760.002839.002760.002828.00420011754800
2016-05-172788.002788.002753.002779.00300832000
2016-05-162780.002804.002768.002789.0028007802000
2016-05-132909.002909.002801.002849.0025007194800
2016-05-122775.002888.002774.002809.0018005103300
2016-05-112779.002825.002768.002825.0017004752600
2016-05-102763.002797.002763.002765.0014003882800
2016-05-092755.002820.002755.002765.0019005268600
2016-05-062757.002796.002757.002767.0015004146600
2016-05-022760.002799.002760.002765.0018004995900
2016-04-282838.002851.002735.002809.00470013233300
2016-04-272837.002874.002837.002874.0011003141400
2016-04-262888.002889.002839.002886.0021006057600
2016-04-252834.002924.002834.002838.0035009974300
2016-04-222868.002884.002866.002884.006001722000
2016-04-212799.002880.002799.002868.0019005367800
2016-04-202791.002899.002791.002795.0018005111500
2016-04-192773.002873.002773.002835.0015004222200
2016-04-182771.002819.002771.002819.009002515600
2016-04-152778.002800.002772.002772.0028007784200
2016-04-142811.002811.002785.002797.009002517000
2016-04-132770.002810.002770.002810.0011003072300
2016-04-122711.002799.002711.002799.0027007495300
2016-04-112748.002759.002731.002754.00740020322900
2016-04-082727.002790.002727.002747.0025006886200
2016-04-072742.002800.002742.002759.0023006378600
2016-04-062791.002792.002742.002792.00300832500
2016-04-052800.002800.002720.002791.00440012155700
2016-04-042777.002891.002777.002800.00460012967700
2016-04-012887.002887.002750.002750.00760021413700
2016-03-312950.002950.002801.002837.00950027404000
2016-03-303050.003050.002951.002951.00400011978600
2016-03-292950.003050.002950.003000.0019005706900
2016-03-282970.003020.002970.003000.001300039005500
2016-03-252971.003045.002970.003020.002120063749000
2016-03-243005.003005.002990.002994.002480074361600
2016-03-233035.003070.003015.003025.00940028482000
2016-03-223050.003070.003035.003070.001300039644000
2016-03-183080.003090.003040.003080.00630019299500
2016-03-173110.003125.003095.003125.0021006541000
2016-03-163200.003205.003100.003125.00950030010000
2016-03-153195.003260.003120.003200.001230039124000
2016-03-143160.003250.003145.003195.00690021967000
2016-03-113170.003310.003135.003160.001280041000000
2016-03-103135.003180.003080.003125.00970030360500
2016-03-093160.003290.003030.003065.0050400155596500
2016-03-083455.003455.003155.003225.00820026731500
2016-03-073485.003485.003385.003385.001080036887500
2016-03-043480.003485.003440.003485.00680023644000
2016-03-033380.003450.003340.003450.0012004072500
2016-03-023490.003495.003315.003450.0039000133781000
2016-03-013090.003445.003010.003445.002370076131500
2016-02-293135.003190.003025.003105.001510046865000
2016-02-263020.003195.003020.003150.0042600132029000
2016-02-253440.003470.002932.003020.00172100550643100
2016-02-243475.003485.003470.003470.00109900381846500
2016-02-233485.003490.003470.003480.00213700743656000
2016-02-223490.003495.003490.003495.0073600256882500
2016-02-193490.003495.003490.003490.002390083428500
2016-02-183490.003495.003490.003490.00122800428668500
2016-02-173490.003495.003490.003490.0090900317461500
2016-02-163490.003495.003490.003495.00102000356044000
2016-02-153495.003495.003490.003490.0095200332357500
2016-02-123490.003495.003490.003495.0074600260384000
2016-02-103490.003495.003490.003490.0084200293910000
2016-02-093495.003495.003485.003495.00153300535178000
2016-02-083485.003495.003485.003495.00172200600959500
2016-02-053485.003490.003485.003485.00270400942410000
2016-02-043490.003490.003485.003485.0084200293584000
2016-02-033490.003490.003485.003490.0075800264488500
2016-02-023485.003490.003485.003485.0046600162480000
2016-02-013485.003490.003480.003485.00111300388116500
2016-01-293490.003490.003480.003480.00221000770356000
2016-01-283485.003485.003480.003480.0091900320109000
2016-01-273485.003490.003480.003480.004991001739410000
2016-01-263480.003485.003475.003480.0071100247363500
2016-01-253470.003480.003470.003475.00173900603984500
2016-01-223460.003470.003460.003465.005469001893452500
2016-01-213460.003465.003455.003460.003268001130832000
2016-01-203465.003465.003460.003465.00186100644223500
2016-01-193460.003465.003455.003460.00151100522792500
2016-01-183455.003460.003455.003455.004232001462410000
2016-01-153465.003470.003455.003455.004880001689018000
2016-01-143465.003470.003460.003460.00239100828413000
2016-01-133455.003475.003455.003475.00252300873503000
2016-01-123455.003460.003450.003450.0010657003679000500
2016-01-083455.003460.003450.003450.006660002299938000
2016-01-073455.003460.003455.003460.004799001658753500
2016-01-063450.003460.003445.003450.008100002796175000
2016-01-053450.003455.003445.003445.008080002787042000
2016-01-043455.003460.003450.003450.003927001356726000
2015-12-303455.003460.003450.003450.00172300595318500
2015-12-293455.003460.003450.003450.004534001566399000
2015-12-283460.003460.003450.003450.005232001808357500
2015-12-253460.003460.003455.003460.00283900982095000
2015-12-243465.003470.003460.003460.005220001806690000
2015-12-223470.003480.003460.003460.0015589005406955000
2015-12-213355.003355.003355.003355.002980099979000
2015-12-182854.002854.002854.002854.0042400121009600
2015-12-172380.002423.002337.002354.0098800234431700
2015-12-162350.002380.002280.002346.00143100331803600
2015-12-152325.002338.002253.002265.00192000439479400
2015-12-142350.002386.002262.002376.00247900576246400
2015-12-112324.002448.002286.002419.00362600862435200
2015-12-102325.002335.002255.002284.006633001530497300
2015-12-092732.002734.002395.002425.009142002322545900
2015-12-082831.002869.002818.002832.00333600945474000
2015-12-072950.002956.002917.002931.0071900210742200
2015-12-042945.002995.002901.002969.0054000158562200
2015-12-032960.002995.002920.002960.0068100201405100
2015-12-022900.002995.002868.002977.00104300309376000
2015-12-012856.002917.002815.002872.00142900407454900
2015-11-302880.002899.002853.002899.0064400184805000
2015-11-272965.002965.002893.002915.0065900191812500
2015-11-262898.002968.002896.002940.0052400153652100

   ※ 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