[2435 JQスタンダード] シダー 日足 時系列データ

[2435 JQスタンダード] シダー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13373.00378.00356.00362.007500027488100
2017-12-12364.00372.00364.00370.007110026188300
2017-12-11345.00369.00342.00365.0014980053428900
2017-12-08343.00343.00338.00343.00135004593700
2017-12-07332.00343.00331.00340.004340014669400
2017-12-06344.00345.00330.00331.003830012819300
2017-12-05338.00344.00332.00341.004780016197000
2017-12-04332.00340.00330.00340.003980013302600
2017-12-01330.00340.00330.00334.00173005785600
2017-11-30337.00340.00329.00333.004220014028800
2017-11-29339.00342.00336.00337.00264008934100
2017-11-28331.00341.00327.00339.006200020722100
2017-11-27339.00340.00332.00333.004760015991100
2017-11-24341.00343.00338.00341.00277009428300
2017-11-22344.00347.00335.00346.004240014467900
2017-11-21332.00343.00332.00340.003810012914000
2017-11-20333.00340.00330.00332.004480015015900
2017-11-17329.00345.00319.00333.006520021475500
2017-11-16320.00338.00320.00330.004410014557000
2017-11-15321.00325.00314.00320.0012710040638200
2017-11-14339.00347.00325.00325.008970029953500
2017-11-13337.00354.00335.00347.007480025728100
2017-11-10339.00339.00317.00337.0020680068034200
2017-11-09365.00365.00327.00345.0026460092039100
2017-11-08345.00362.00340.00362.00343300120347100
2017-11-07367.00399.00345.00349.0029756001103894500
2017-11-06381.00381.00365.00375.001958000737095300
2017-11-02304.00306.00299.00301.003460010458500
2017-11-01298.00300.00295.00300.00274008158900
2017-10-31289.00298.00288.00298.00285008352500
2017-10-30291.00292.00286.00289.00341009853500
2017-10-27291.00292.00287.00292.00172004984300
2017-10-26294.00294.00289.00291.00132003833500
2017-10-25294.00294.00289.00293.00291008497200
2017-10-24291.00294.00288.00294.00189005478600
2017-10-23295.00296.00288.00291.006710019591300
2017-10-20299.00299.00295.00295.00271008033100
2017-10-19297.00301.00297.00300.00192005754700
2017-10-18298.00300.00296.00297.00156004639300
2017-10-17300.00301.00298.00298.0066001976200
2017-10-16302.00302.00298.00300.00238007149800
2017-10-13298.00306.00298.00299.00217006529800
2017-10-12297.00308.00296.00301.003670011099600
2017-10-11301.00302.00297.00298.00175005222100
2017-10-10299.00302.00298.00300.00312009349500
2017-10-06302.00302.00298.00298.00320009579700
2017-10-05303.00305.00300.00300.00231006965500
2017-10-04309.00309.00303.00303.00179005477600
2017-10-03301.00306.00300.00306.00320009675700
2017-10-02306.00307.00303.00303.00203006187200
2017-09-29308.00310.00306.00309.00204006280300
2017-09-28308.00314.00305.00310.004030012454400
2017-09-27308.00310.00307.00307.00127003905500
2017-09-26306.00316.00302.00308.004480013839100
2017-09-25303.00315.00302.00308.00320009788400
2017-09-22313.00313.00302.00303.003420010471600
2017-09-21314.00315.00311.00313.00197006171000
2017-09-20317.00317.00312.00314.003390010650400
2017-09-19310.00320.00309.00317.003420010786600
2017-09-15311.00318.00305.00313.007490023298400
2017-09-14310.00324.00310.00324.009900031472200
2017-09-13301.00310.00301.00309.005370016435100
2017-09-12301.00304.00301.00302.00325009815100
2017-09-11302.00308.00300.00302.007150021698900
2017-09-08288.00298.00286.00296.009010026284900
2017-09-07308.00310.00292.00294.008070024202100
2017-09-06296.00312.00291.00308.0012830038688000
2017-09-05313.00317.00275.00292.00504800150665000
2017-09-04342.00347.00327.00327.00385800129583100
2017-09-01393.00404.00377.00380.0018500072263100
2017-08-31369.00389.00369.00388.0010740040992200
2017-08-30370.00376.00369.00369.006680024801200
2017-08-29351.00374.00350.00374.0013570049425800
2017-08-28344.00392.00344.00352.00708400263302500
2017-08-25350.00350.00342.00348.003640012645300
2017-08-24342.00350.00342.00348.0011010038042600
2017-08-23328.00342.00328.00342.004020013477700
2017-08-22335.00336.00320.00328.003700012111500
2017-08-21332.00332.00326.00330.003770012419700
2017-08-18338.00344.00331.00333.008910030161600
2017-08-17333.00342.00333.00339.008350028215500
2017-08-16319.00348.00317.00333.00414500136753200
2017-08-15310.00317.00309.00314.005610017549300
2017-08-14299.00308.00285.00306.008330024715800
2017-08-10302.00305.00298.00299.005380016207200
2017-08-09309.00309.00302.00304.00173005270800
2017-08-08308.00310.00305.00309.00142004376100
2017-08-07303.00308.00301.00308.00195005929500
2017-08-04300.00304.00300.00303.00202006086400
2017-08-03311.00312.00300.00300.005410016439600
2017-08-02311.00311.00307.00309.0071002190900
2017-08-01315.00318.00303.00307.007690023799200
2017-07-31305.00318.00305.00316.004990015670900
2017-07-28315.00317.00304.00305.006940021516100
2017-07-27320.00322.00314.00318.0014010044556400
2017-07-26300.00329.00300.00325.00417500131737400
2017-07-25294.00299.00292.00299.003860011429900
2017-07-24296.00297.00287.00292.003680010751100
2017-07-21287.00292.00287.00290.00263007606500
2017-07-20297.00303.00287.00290.009720028633100
2017-07-19295.00301.00289.00297.0010750031956500
2017-07-18288.00294.00285.00294.003710010772500
2017-07-14289.00289.00283.00288.00253007220100
2017-07-13288.00292.00283.00286.003970011414600
2017-07-12285.00294.00285.00287.004450012801700
2017-07-11288.00292.00282.00289.006870019710300
2017-07-10300.00301.00287.00289.0015840046345400
2017-07-07299.00303.00295.00303.0010860032437400
2017-07-06300.00307.00299.00301.0011910035948600
2017-07-05305.00309.00295.00299.0025960078297100
2017-07-04295.00309.00285.00294.00381600112661300
2017-07-03302.00306.00279.00289.00886000257811500
2017-06-30252.00254.00247.00254.00374009377700
2017-06-29252.00253.00248.00252.00243006109200
2017-06-28247.00252.00245.00247.00352008718800
2017-06-27250.00267.00246.00248.0028890073608900
2017-06-26240.00252.00237.00252.007600018704100
2017-06-23240.00244.00233.00234.00291006891300
2017-06-22241.00241.00236.00237.00112002662400
2017-06-21241.00242.00238.00242.00109002616300
2017-06-20249.00249.00241.00243.00230005639900
2017-06-19241.00262.00236.00245.0019650048383200
2017-06-16232.00234.00231.00233.00246005725500
2017-06-15231.00231.00227.00230.00176004039700
2017-06-14229.00231.00228.00230.00101002327300
2017-06-13226.00232.00226.00230.0088002012800
2017-06-12225.00229.00223.00226.004540010225700
2017-06-09228.00231.00225.00229.00115002620400
2017-06-08229.00231.00227.00227.0066001511300
2017-06-07226.00229.00226.00226.0077001749700
2017-06-06234.00234.00222.00225.00428009667800
2017-06-05227.00235.00226.00235.006110014057100
2017-06-02224.00227.00224.00224.00130002929000
2017-06-01226.00227.00224.00227.00131002962600
2017-05-31225.00226.00223.00226.004400992400
2017-05-30226.00227.00223.00223.0059001327300
2017-05-29227.00227.00223.00226.00161003613900
2017-05-26222.00227.00222.00226.00220004945800
2017-05-25224.00227.00223.00224.0098002201200
2017-05-24224.00228.00223.00223.00157003543100
2017-05-23222.00225.00221.00225.0094002094200
2017-05-22225.00225.00221.00222.0096002136300
2017-05-19224.00225.00221.00224.0065001447400
2017-05-18222.00225.00222.00224.0059001312300
2017-05-17224.00227.00224.00224.0090002027800
2017-05-16228.00231.00221.00223.00252005704100
2017-05-15226.00233.00225.00230.00372008514800
2017-05-12226.00227.00223.00225.0049001103000
2017-05-11224.00228.00223.00225.00134003012800
2017-05-10230.00230.00221.00225.00435009746900
2017-05-09232.00232.00228.00229.005030011537200
2017-05-08226.00235.00223.00228.0016980039137100
2017-05-02219.00230.00219.00221.008880019806300
2017-05-01220.00221.00214.00219.006610014352200
2017-04-28229.00230.00218.00219.005920013168400
2017-04-27228.00232.00224.00229.0012620028693900
2017-04-26220.00250.00219.00233.00689100163629300
2017-04-25220.00220.00217.00217.0057001248900
2017-04-24222.00222.00215.00219.00212004618500
2017-04-21222.00223.00219.00222.0059001305700
2017-04-20216.00223.00216.00221.00124002727100
2017-04-19215.00216.00214.00216.0048001032700
2017-04-18217.00218.00214.00215.00113002435900
2017-04-17218.00218.00213.00214.00155003351700
2017-04-14214.00219.00214.00214.0088001895000
2017-04-13217.00217.00210.00214.00134002850500
2017-04-12218.00219.00212.00212.00313006751600
2017-04-11218.00220.00215.00218.00266005760700
2017-04-10222.00226.00219.00219.006610014618200
2017-04-07236.00236.00222.00226.0013720031275600
2017-04-06239.00252.00222.00229.0040920095847600
2017-04-05233.00251.00228.00243.00902000217111800
2017-04-04230.00230.00220.00225.0012010026988500
2017-04-03244.00258.00228.00234.00753200181347400
2017-03-31211.00273.00211.00236.001161800281667100
2017-03-30213.00214.00211.00211.003600766000
2017-03-29211.00212.00210.00210.0088001853500
2017-03-28210.00213.00210.00210.00108002271800
2017-03-27213.00213.00211.00213.0065001382300
2017-03-24212.00214.00211.00213.003700784900
2017-03-23211.00213.00211.00213.002000424200
2017-03-22212.00212.00211.00211.00168003549700
2017-03-21213.00214.00213.00213.001900405200
2017-03-17213.00215.00213.00215.003100663200
2017-03-16212.00213.00212.00213.0080001702700
2017-03-15216.00216.00214.00214.0095002044700
2017-03-14212.00215.00212.00215.00137002922300
2017-03-13216.00217.00213.00213.00122002612300
2017-03-10217.00217.00215.00216.0071001531600
2017-03-09217.00217.00217.00217.002300499100
2017-03-08217.00218.00217.00217.003600783600
2017-03-07218.00219.00217.00217.0083001809300
2017-03-06217.00218.00217.00218.0074001610900
2017-03-03217.00217.00216.00217.00165003576800
2017-03-02219.00220.00219.00219.003500769100
2017-03-01219.00219.00217.00219.002800610500
2017-02-28217.00219.00216.00219.0057001238000
2017-02-27216.00218.00216.00218.0093002011900
2017-02-24217.00219.00217.00217.0051001108000
2017-02-23218.00219.00217.00219.003000652500
2017-02-22218.00219.00217.00218.003800828200
2017-02-21218.00220.00218.00218.0062001355800
2017-02-20219.00220.00219.00219.003500766800
2017-02-17219.00219.00217.00219.0088001921600
2017-02-16220.00220.00218.00220.004000877400
2017-02-15221.00221.00219.00220.0064001412700
2017-02-14220.00220.00218.00220.0047001031500
2017-02-13220.00221.00217.00218.00122002669700
2017-02-10219.00220.00219.00220.003100680400
2017-02-09217.00220.00217.00218.00169003677200
2017-02-08218.00220.00218.00218.003600787100
2017-02-07220.00221.00218.00218.00114002502800
2017-02-06220.00221.00220.00220.00104002290400
2017-02-03221.00221.00219.00220.0071001561200
2017-02-02220.00220.00219.00220.0060001317500
2017-02-01221.00221.00219.00219.00109002400200
2017-01-31222.00222.00221.00222.003600797900
2017-01-30224.00224.00221.00223.0069001536400
2017-01-27225.00225.00222.00223.00149003339700
2017-01-26220.00222.00220.00222.004000883600
2017-01-25218.00221.00218.00220.0070001532800
2017-01-24218.00219.00218.00219.0065001422800
2017-01-23220.00220.00219.00219.00500109900
2017-01-20217.00220.00217.00220.00244005315200
2017-01-19220.00220.00218.00220.00100002190600
2017-01-18222.00222.00220.00221.00124002734900
2017-01-17219.00227.00219.00225.005150011509200
2017-01-16219.00222.00219.00219.00263005772100
2017-01-13217.00220.00217.00218.00366007956800
2017-01-12223.00225.00219.00219.00290006404400
2017-01-11220.00225.00220.00222.004860010785000
2017-01-10218.00222.00218.00221.00178003901900
2017-01-06216.00219.00216.00217.00171003711400
2017-01-05218.00220.00216.00216.00275005988500
2017-01-04220.00220.00216.00219.00196004263400
2016-12-30217.00221.00217.00219.003700809100
2016-12-29224.00224.00218.00218.0094002076200
2016-12-28214.00225.00214.00222.00214004696900
2016-12-27218.00218.00214.00217.00250005407500
2016-12-26215.00217.00214.00217.00182003918600
2016-12-22218.00219.00216.00216.00298006489100
2016-12-21220.00220.00217.00218.00104002271200
2016-12-20219.00220.00216.00219.0081001764100
2016-12-19220.00222.00217.00219.00187004099700
2016-12-16222.00222.00218.00220.00143003163500
2016-12-15220.00220.00217.00217.00224004910400
2016-12-14220.00222.00220.00220.0074001632600
2016-12-13220.00220.00217.00218.00136002973000
2016-12-12221.00222.00215.00217.00377008247900
2016-12-09222.00222.00219.00220.00104002293400

   ※ 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。 

Twitter