[2415 JQスタンダード] ヒューマンホールディングス 日足 時系列データ

[2415 JQスタンダード] ヒューマンホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-061489.001534.001449.001510.001250018639400
2016-12-051485.001485.001450.001468.00690010152200
2016-12-021438.001483.001428.001482.001360019843000
2016-12-011400.001440.001390.001438.002140030148500
2016-11-301400.001407.001373.001385.0052007214600
2016-11-291390.001407.001373.001405.00920012747400
2016-11-281405.001423.001391.001417.00800011281700
2016-11-251380.001445.001338.001440.002370032664100
2016-11-241370.001388.001325.001367.001630022256800
2016-11-221329.001329.001313.001325.00790010436200
2016-11-211339.001388.001306.001337.002330031368900
2016-11-181330.001339.001300.001326.00900011888200
2016-11-171319.001337.001303.001326.001600021043000
2016-11-161236.001317.001228.001314.004020051655800
2016-11-151256.001256.001201.001221.003410041676700
2016-11-141303.001348.001250.001262.00107000137106500
2016-11-111510.001523.001453.001523.002430036559900
2016-11-101450.001515.001446.001494.001850027289900
2016-11-091485.001501.001365.001390.002930041386100
2016-11-081515.001534.001471.001485.001730026053900
2016-11-071523.001523.001461.001500.001730025903500
2016-11-041468.001495.001427.001495.001120016404900
2016-11-021456.001505.001410.001499.003970057541600
2016-11-011445.001529.001431.001512.002410036042400
2016-10-311488.001488.001400.001445.004120059298300
2016-10-281526.001550.001460.001492.002460037155300
2016-10-271583.001587.001519.001526.002930045095600
2016-10-261653.001693.001623.001623.002010033462800
2016-10-251631.001715.001571.001693.003090051264900
2016-10-241600.001665.001600.001626.003280053537300
2016-10-211478.001586.001451.001560.003630055641300
2016-10-201488.001488.001435.001464.0067009791700
2016-10-191490.001539.001431.001440.002040030017100
2016-10-181364.001490.001362.001490.004190060738000
2016-10-171352.001367.001331.001351.00840011336400
2016-10-141329.001361.001329.001349.0039005248900
2016-10-131328.001344.001327.001333.0035004659700
2016-10-121347.001369.001309.001328.002090027975700
2016-10-111344.001377.001321.001377.001290017413300
2016-10-071341.001346.001298.001324.002250029758900
2016-10-061330.001381.001330.001361.001710023227500
2016-10-051372.001372.001306.001310.003220043030000
2016-10-041415.001421.001381.001385.001130015790400
2016-10-031347.001442.001340.001433.002550035598400
2016-09-301430.001459.001372.001405.003820053697500
2016-09-291460.001499.001410.001460.002790040680700
2016-09-281427.001547.001426.001465.0071000105257800
2016-09-271430.001439.001350.001401.004940069714900
2016-09-261338.001446.001311.001400.00157700217691300
2016-09-231080.001278.001080.001278.0096100112771700
2016-09-211041.001088.001023.001087.002790029402400
2016-09-201027.001046.001016.001041.001250012924300
2016-09-161035.001044.001018.001030.0077007970100
2016-09-151008.001043.001008.001036.001870019146400
2016-09-141065.001083.001001.001008.004020041807400
2016-09-131073.001091.001061.001063.00970010386000
2016-09-121081.001120.001077.001077.003130034217400
2016-09-091080.001147.001080.001132.001960021898200
2016-09-081110.001147.001055.001080.005580061757400
2016-09-071067.001195.001067.001170.004370049711700
2016-09-061049.001088.001048.001071.001060011370800
2016-09-051044.001070.001037.001055.001140012029200
2016-09-021023.001050.001023.001044.0091009419700
2016-09-011057.001069.001020.001022.002800029366900
2016-08-311092.001092.001059.001059.001390014800900
2016-08-301107.001107.001079.001085.001440015756600
2016-08-291134.001157.001098.001107.002010022622600
2016-08-261060.001150.001040.001134.003010033100200
2016-08-251095.001095.001033.001065.001350014492700
2016-08-241036.001076.001036.001072.001270013402000
2016-08-231070.001070.001025.001030.001060010980100
2016-08-221100.001100.001021.001070.002160022835200
2016-08-191079.001094.001077.001091.0076008239000
2016-08-181129.001137.001060.001094.001890020729400
2016-08-171047.001158.001047.001113.004180046400300
2016-08-161080.001099.001056.001063.005260056469800
2016-08-151001.001067.00965.001020.005390054973400
2016-08-12984.00984.00919.00966.006790064858000
2016-08-10880.001045.00879.001000.00182800181592200
2016-08-09836.00912.00832.00895.007740067576700
2016-08-08791.00795.00776.00776.0091007170700
2016-08-05766.00769.00766.00767.001300997400
2016-08-04782.00782.00763.00766.0035002706900
2016-08-03771.00785.00752.00752.0077005897900
2016-08-02797.00798.00783.00785.0031002450100
2016-08-01786.00798.00768.00782.0036002807900
2016-07-29792.00801.00778.00801.0040003127000
2016-07-28815.00815.00791.00791.001330010793800
2016-07-27788.00810.00787.00800.001730013835500
2016-07-26811.00811.00768.00780.001520011890800
2016-07-25849.00849.00810.00815.0071005837800
2016-07-22850.00850.00807.00844.001260010517900
2016-07-21848.00867.00820.00867.002040017354300
2016-07-20814.00835.00814.00826.001300010693300
2016-07-19829.00837.00801.00814.001400011457700
2016-07-15781.00829.00777.00799.002910023280100
2016-07-14770.00777.00756.00769.0070005369100
2016-07-13781.00789.00752.00758.002420018531700
2016-07-12745.00792.00745.00768.003170024360100
2016-07-11732.00741.00726.00731.0070005167300
2016-07-08734.00754.00721.00734.002070015130800
2016-07-07745.00749.00737.00739.0073005421400
2016-07-06726.00747.00723.00735.0066004834200
2016-07-05735.00747.00733.00734.002390017606800
2016-07-04733.00740.00728.00728.0075005514200
2016-07-01749.00750.00740.00741.0093006933800
2016-06-30750.00750.00742.00743.0042003141600
2016-06-29750.00760.00738.00746.00130009752000
2016-06-28725.00745.00716.00740.0080005846500
2016-06-27715.00744.00700.00742.002650019497500
2016-06-24760.00760.00665.00685.002960020986200
2016-06-23745.00754.00745.00745.001430010704400
2016-06-22755.00774.00730.00733.003410025683100
2016-06-21775.00775.00742.00748.003090023369200
2016-06-20794.00800.00740.00762.006780051982200
2016-06-17751.00810.00751.00794.006930054240600
2016-06-16750.00760.00710.00750.002070015227700
2016-06-15701.00750.00700.00750.001630011723500
2016-06-14752.00754.00720.00739.002150015833700
2016-06-13789.00794.00740.00751.002640020399700
2016-06-10758.00786.00758.00779.001390010758900
2016-06-09753.00783.00752.00756.00125009519500
2016-06-08786.00786.00751.00754.001470011233500
2016-06-07783.00783.00757.00778.001560011984000
2016-06-06721.00808.00717.00787.002820021681700
2016-06-03713.00750.00713.00733.001620011800900
2016-06-02726.00726.00713.00713.001730012439300
2016-06-01715.00719.00700.00704.0050003550300
2016-05-31720.00721.00707.00708.0081005794600
2016-05-30715.00721.00706.00706.00126009003800
2016-05-27702.00704.00700.00704.0026001824900
2016-05-26699.00701.00696.00700.0064004473700
2016-05-25678.00698.00678.00698.001620011095000
2016-05-24687.00690.00676.00678.001840012520600
2016-05-23700.00700.00683.00695.0051003535000
2016-05-20680.00680.00665.00671.002480016638900
2016-05-19706.00706.00660.00680.008460057122100
2016-05-18720.00725.00708.00708.0077005523700
2016-05-17720.00729.00719.00721.001450010475100
2016-05-16727.00728.00719.00719.001900013740900
2016-05-13707.00723.00707.00712.0025001782300
2016-05-12720.00720.00705.00720.001000713300
2016-05-11707.00711.00707.00710.00800567200
2016-05-10704.00715.00700.00714.0034002399800
2016-05-09716.00720.00700.00700.0041002893500
2016-05-06720.00723.00716.00716.001200862700
2016-05-02700.00720.00698.00698.00100007036000
2016-04-28726.00734.00715.00730.0054003915000
2016-04-27723.00735.00722.00725.0018001304800
2016-04-26739.00739.00723.00725.0022001599200
2016-04-25728.00730.00721.00722.0059004286200
2016-04-22728.00730.00724.00727.0066004795900
2016-04-21730.00745.00724.00735.0089006490200
2016-04-20744.00744.00726.00730.0015001094300
2016-04-19722.00735.00722.00732.0015001095800
2016-04-18748.00748.00715.00715.0077005593100
2016-04-15730.00756.00730.00756.0036002670300
2016-04-14734.00737.00734.00737.0053003896000
2016-04-13729.00730.00715.00723.0057004119700
2016-04-12721.00725.00708.00725.0031002223700
2016-04-11750.00750.00708.00720.002430017524900
2016-04-08730.00731.00704.00720.0063004542400
2016-04-07732.00750.00716.00723.001470010761200
2016-04-06743.00750.00730.00745.00129009534100
2016-04-05775.00775.00751.00760.0037002799200
2016-04-04760.00788.00754.00775.0087006636000
2016-04-01781.00782.00750.00759.00113008626200
2016-03-31790.00790.00779.00780.0083006520000
2016-03-30802.00802.00762.00770.002010015637400
2016-03-29802.00806.00787.00787.0081006487100
2016-03-28809.00815.00802.00814.002320018748300
2016-03-25791.00792.00787.00787.0047003715900
2016-03-24786.00791.00786.00791.0045003544700
2016-03-23791.00792.00790.00790.0025001976200
2016-03-22783.00790.00783.00790.0027002120300
2016-03-18786.00789.00773.00783.0052004071000
2016-03-17787.00800.00782.00785.0089007091900
2016-03-16807.00809.00775.00780.002110016630600
2016-03-15803.00803.00790.00793.0075005976200
2016-03-14810.00815.00800.00803.0047003780700
2016-03-11810.00810.00799.00799.00400321400
2016-03-10802.00819.00797.00797.0030002424300
2016-03-09805.00805.00796.00798.0048003838400
2016-03-08818.00819.00805.00819.0029002353600
2016-03-07852.00858.00826.00826.0021001762800
2016-03-04818.00837.00818.00837.0032002639000
2016-03-03790.00818.00790.00815.0093007477900
2016-03-02764.00792.00763.00777.0082006357000
2016-03-01768.00768.00750.00755.0048003631100
2016-02-29766.00782.00766.00768.0032002469600
2016-02-26774.00774.00764.00764.001000768700
2016-02-25758.00768.00758.00759.00900685700
2016-02-24768.00768.00755.00757.0024001821300
2016-02-23768.00773.00760.00764.0038002910600
2016-02-22755.00763.00736.00763.0096007235300
2016-02-19740.00743.00734.00743.001000737700
2016-02-18737.00745.00737.00745.001000742500
2016-02-17726.00746.00722.00737.0025001835700
2016-02-16719.00735.00719.00726.0017001230600
2016-02-15732.00765.00717.00719.001430010490100
2016-02-12800.00814.00777.00777.00120009539500
2016-02-10885.00892.00821.00851.0058005005700
2016-02-09945.00945.00884.00885.0058005229900
2016-02-08950.00960.00935.00945.0015001420500
2016-02-05920.00932.00920.00925.0081007462100
2016-02-04941.00950.00941.00950.00600567300
2016-02-03933.00988.00910.00941.0024002270800
2016-02-021001.001011.00988.00993.001550015495400
2016-02-01970.001005.00970.00999.0045004432500
2016-01-29941.00964.00928.00949.0062005865800
2016-01-28922.00936.00917.00933.0090008342500
2016-01-27879.00898.00874.00894.0036003181700
2016-01-26840.00871.00840.00861.0017001440200
2016-01-25848.00848.00820.00821.0041003398800
2016-01-22811.00839.00811.00833.0015001242800
2016-01-21859.00864.00802.00802.0025002106400
2016-01-20869.00870.00840.00840.0086007385400
2016-01-19855.00881.00855.00870.0033002857600
2016-01-18870.00870.00843.00846.0049004205600
2016-01-15889.00895.00865.00870.0066005812200
2016-01-14902.00905.00885.00890.0048004306500
2016-01-13926.00926.00916.00916.0081007465100
2016-01-12950.00950.00915.00925.0068006323200
2016-01-08952.00980.00952.00955.0088008456500
2016-01-071005.001005.00980.00980.0020001986700
2016-01-061001.001015.00995.001015.0034003406400
2016-01-051030.001030.001002.001020.0011001116800
2016-01-041002.001030.001002.001030.0023002332900
2015-12-301023.001035.001004.001011.0043004382500
2015-12-291017.001044.001002.001022.0018001842600
2015-12-281002.001013.001002.001007.0057005727900
2015-12-251090.001090.001027.001027.0061006326600
2015-12-241078.001079.001052.001052.0016001708000
2015-12-221087.001087.001061.001061.0015001597000
2015-12-211090.001090.001067.001067.0020002165400
2015-12-181088.001090.001070.001078.0086009295300
2015-12-171090.001090.001069.001069.0019002056900
2015-12-161075.001075.001061.001067.0022002345300
2015-12-151061.001061.001061.001061.00500530500
2015-12-141063.001090.001060.001090.0010001072100
2015-12-111100.001100.001067.001085.0019002048100
2015-12-101095.001096.001088.001096.00400436700
2015-12-091090.001090.001090.001090.00100109000
2015-12-081095.001100.001080.001100.0024002623200
2015-12-071076.001099.001075.001099.0027002955800
2015-12-041075.001077.001075.001075.0019002043300
2015-12-031100.001104.001090.001091.0041004506500
2015-12-021110.001110.001091.001091.0035003872200
2015-12-011110.001118.001110.001118.0027002998300
2015-11-301124.001125.001100.001102.0066007333400

   ※ 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