[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 
2017-04-261453.001471.001433.001471.00940013663900
2017-04-251397.001449.001397.001449.001510021521400
2017-04-241424.001424.001390.001396.001040014622000
2017-04-211391.001415.001366.001415.002120029370300
2017-04-201403.001405.001385.001386.001040014469700
2017-04-191400.001420.001385.001420.001010014088200
2017-04-181396.001432.001392.001428.001610022653300
2017-04-171400.001401.001370.001391.0058008041800
2017-04-141385.001399.001352.001380.001220016768700
2017-04-131400.001407.001380.001407.0041005705800
2017-04-121406.001406.001299.001374.003200043105300
2017-04-111494.001494.001408.001413.001520021754400
2017-04-101435.001468.001435.001464.00890012899700
2017-04-071415.001456.001385.001427.002150030544800
2017-04-061505.001515.001414.001414.004090059662500
2017-04-051561.001585.001505.001521.004050062229500
2017-04-041666.001666.001540.001585.004700075251100
2017-04-031685.001738.001655.001673.004390074599900
2017-03-311631.001688.001629.001688.003190053028400
2017-03-301611.001638.001611.001625.001310021231200
2017-03-291601.001626.001601.001611.001000016164900
2017-03-281615.001632.001600.001605.001700027427900
2017-03-271662.001662.001604.001636.001380022581500
2017-03-241671.001671.001625.001652.001530025261500
2017-03-231675.001703.001617.001631.004020066835800
2017-03-221655.001678.001632.001669.005240086763000
2017-03-211575.001680.001562.001678.006140099721800
2017-03-171562.001562.001529.001539.001190018326700
2017-03-161545.001545.001512.001522.00740011298200
2017-03-151529.001539.001507.001508.001420021528900
2017-03-141568.001570.001514.001529.002180033569300
2017-03-131549.001571.001521.001568.003230050278200
2017-03-101494.001547.001440.001513.004450066400600
2017-03-091495.001503.001493.001495.001110016609300
2017-03-081515.001524.001496.001506.001470022141000
2017-03-071535.001541.001476.001506.003660055155300
2017-03-061552.001552.001511.001531.002450037466500
2017-03-031595.001595.001520.001554.002220034713300
2017-03-021600.001602.001570.001585.001840029192900
2017-03-011593.001619.001590.001592.001730027578600
2017-02-281631.001631.001582.001605.004660074887300
2017-02-271662.001668.001641.001654.001050017388100
2017-02-241657.001660.001645.001660.00760012558200
2017-02-231690.001690.001606.001660.002310038294000
2017-02-221679.001697.001673.001690.001200020219600
2017-02-211670.001715.001670.001673.002140036039700
2017-02-201675.001678.001647.001662.001280021353200
2017-02-171674.001674.001650.001666.001200019957800
2017-02-161645.001678.001644.001665.004040066960100
2017-02-151900.001900.001644.001645.00130600223198300
2017-02-142015.002015.001903.001971.00840016456200
2017-02-131811.002120.001811.001975.002100040350200
2017-02-101888.001890.001823.001860.001230022862100
2017-02-091951.001997.001921.001921.001320025774600
2017-02-082128.002128.001950.001988.002690054258500
2017-02-072198.002210.002128.002128.00520011363500
2017-02-062197.002228.002197.002202.0011002426700
2017-02-032236.002239.002200.002200.0042009298600
2017-02-022231.002231.002201.002201.0034007503400
2017-02-012251.002251.002201.002229.00720016040700
2017-01-312229.002246.002196.002201.0043009533900
2017-01-302185.002245.002185.002236.0038008373800
2017-01-272223.002223.002180.002207.00500011012200
2017-01-262300.002313.002180.002269.002420054264700
2017-01-252345.002415.002311.002339.001590037549600
2017-01-242372.002400.002329.002395.001770041976200
2017-01-232260.002349.002215.002272.001360031190400
2017-01-202147.002269.002112.002260.001340029683300
2017-01-192150.002187.002121.002147.00900019324000
2017-01-182042.002420.002031.002162.003070068704300
2017-01-172150.002150.002055.002084.001130023660500
2017-01-161922.002185.001922.002150.0048900102263900
2017-01-131960.001985.001935.001936.00630012361600
2017-01-121929.001990.001850.001985.00830016078800
2017-01-111960.002010.001952.001969.002550050568700
2017-01-101920.001960.001901.001960.002010038703700
2017-01-061959.001959.001900.001912.001940037387800
2017-01-051825.001940.001825.001920.002730051677300
2017-01-041714.001850.001705.001824.002560045641800
2016-12-301649.001728.001600.001705.002030033517200
2016-12-291607.001669.001607.001630.0032005194200
2016-12-281640.001654.001632.001632.0060009847900
2016-12-271647.001671.001640.001665.0045007448600
2016-12-261690.001700.001625.001667.00860014439600
2016-12-221703.001738.001703.001735.001750030190800
2016-12-211603.001738.001600.001738.004700080038300
2016-12-201639.001677.001600.001643.001330021928100
2016-12-191467.001648.001467.001639.002260035700400
2016-12-161439.001469.001439.001455.0030004368900
2016-12-151459.001480.001459.001469.0036005283900
2016-12-141442.001500.001442.001489.0049007197800
2016-12-131479.001479.001442.001458.0028004088700
2016-12-121487.001535.001436.001476.001310019182700
2016-12-091540.001580.001510.001527.0061009381600
2016-12-081625.001625.001550.001559.001160018273100
2016-12-071540.001600.001530.001585.001750027291700
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

   ※ 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