[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 
2017-06-27250.00267.00246.00248.0028890073608900
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
2016-12-08222.00222.00221.00222.003100686100
2016-12-07222.00223.00220.00220.0055001220300
2016-12-06223.00224.00220.00222.00167003709700
2016-12-05222.00227.00222.00223.0055001227700
2016-12-02228.00228.00220.00222.00260005836800
2016-12-01230.00230.00228.00228.0074001697900
2016-11-30230.00230.00227.00230.0052001189900
2016-11-29228.00230.00225.00230.00175003968900
2016-11-28229.00229.00227.00228.0059001344100
2016-11-25233.00233.00228.00229.00147003382400
2016-11-24232.00232.00226.00231.0097002221600
2016-11-22236.00236.00228.00232.00131003029400
2016-11-21236.00236.00231.00234.0078001821100
2016-11-18236.00236.00231.00231.0074001730500
2016-11-17236.00236.00225.00236.00126002926000
2016-11-16229.00235.00225.00235.00236005473200
2016-11-15225.00228.00225.00225.00107002412900
2016-11-14226.00228.00221.00223.0081001818800
2016-11-11229.00230.00222.00224.00226005110500
2016-11-10226.00227.00218.00224.00295006564800
2016-11-09222.00228.00207.00216.00419009075400
2016-11-08228.00232.00226.00229.003700846700
2016-11-07222.00231.00222.00228.00227005093100
2016-11-04233.00235.00230.00230.00254005894400
2016-11-02237.00239.00232.00233.00201004729300
2016-11-01241.00242.00239.00240.00112002696500
2016-10-31238.00241.00238.00239.002800669200
2016-10-28241.00241.00236.00238.00103002460800
2016-10-27239.00243.00238.00241.00151003618900
2016-10-26237.00244.00237.00239.00160003844300
2016-10-25241.00244.00238.00239.00174004177600
2016-10-24242.00250.00236.00241.006460015642500
2016-10-21237.00239.00235.00236.0069001634800
2016-10-20234.00237.00232.00237.00146003437000
2016-10-19235.00236.00231.00232.00132003081900
2016-10-18238.00238.00232.00232.00100002353100
2016-10-17236.00240.00233.00235.00245005772100
2016-10-14237.00239.00232.00236.00155003645900
2016-10-13238.00240.00231.00235.00214005050500
2016-10-12231.00244.00231.00234.006840016295600
2016-10-11230.00235.00229.00230.00207004812800
2016-10-07232.00233.00229.00229.00230005329200
2016-10-06234.00234.00228.00230.00325007488600
2016-10-05231.00235.00228.00233.00177004106200
2016-10-04233.00233.00227.00231.00197004540600
2016-10-03232.00232.00227.00230.00117002691500
2016-09-30231.00231.00226.00228.00203004644900
2016-09-29231.00233.00228.00233.00241005564200
2016-09-28228.00236.00228.00231.00100002328700
2016-09-27232.00232.00228.00230.00123002827300
2016-09-26232.00232.00229.00232.00243005597000
2016-09-23233.00233.00229.00232.00104002401600
2016-09-21227.00234.00227.00234.00432009882400
2016-09-20230.00232.00229.00229.00198004548500
2016-09-16232.00234.00230.00230.00102002360200
2016-09-15237.00237.00231.00232.004940011503900
2016-09-14240.00240.00235.00236.00298007092300
2016-09-13236.00241.00236.00240.00136003243400
2016-09-12238.00239.00237.00237.00236005611500
2016-09-09240.00243.00238.00241.00228005475200
2016-09-08240.00240.00236.00240.00402009555200
2016-09-07237.00243.00236.00239.00336008042800
2016-09-06236.00238.00234.00237.00185004367200
2016-09-05240.00241.00235.00237.004670011113700
2016-09-02242.00242.00238.00238.00204004875900
2016-09-01241.00246.00239.00242.005010012098500
2016-08-31243.00245.00237.00238.008030019324400
2016-08-30246.00250.00238.00244.0011050027032600
2016-08-29234.00255.00234.00249.0036650088994000
2016-08-26232.00263.00231.00242.001636900410439300
2016-08-25230.00233.00225.00230.00338007704700
2016-08-24225.00233.00225.00230.00154003528200
2016-08-23224.00231.00224.00227.00154003495500
2016-08-22225.00228.00223.00224.00127002862400
2016-08-19225.00226.00223.00225.00145003254200
2016-08-18226.00229.00223.00225.00327007393800
2016-08-17229.00230.00226.00229.00132003010800
2016-08-16229.00232.00227.00229.00284006498900
2016-08-15229.00234.00226.00228.00343007873200
2016-08-12228.00229.00225.00229.00383008685300
2016-08-10234.00236.00228.00230.007380017100000
2016-08-09237.00240.00232.00233.004730011107500
2016-08-08241.00264.00233.00233.0039210097493600
2016-08-05239.00240.00233.00233.005110012046500
2016-08-04246.00246.00236.00238.006350015236800
2016-08-03242.00245.00238.00238.005960014365300
2016-08-02243.00252.00242.00246.0012490030691600
2016-08-01246.00263.00243.00252.0022600057173300
2016-07-29234.00252.00232.00238.0011770028313800
2016-07-28238.00242.00232.00232.007830018517300
2016-07-27243.00264.00234.00247.0030720076518500
2016-07-26232.00246.00227.00229.0011180025931700
2016-07-25245.00247.00237.00237.009030021765300
2016-07-22255.00255.00239.00249.0020780051369800
2016-07-21256.00265.00253.00253.0033510086040800
2016-07-20264.00304.00264.00270.001709600490576500
2016-07-19262.00269.00252.00260.0025030064984300
2016-07-15274.00275.00253.00267.0031010080860000
2016-07-14276.00289.00270.00274.0025130069786200
2016-07-13290.00296.00264.00275.00616700171011800
2016-07-12296.00313.00289.00294.001399900419147400
2016-07-11292.00314.00276.00288.002249600656802500
2016-07-08328.00342.00281.00288.002149600663370000
2016-07-07440.00455.00336.00336.0058827002409296400
2016-07-06344.00430.00337.00416.0089906003594144500
2016-07-05313.00354.00288.00352.0084712002761438100
2016-07-04261.00314.00259.00277.0039382001140664100
2016-07-01250.00291.00245.00253.0037773001000514000
2016-06-30260.00345.00254.00263.00173815005315508900
2016-06-29263.00276.00237.00265.0041647001077933800
2016-06-28208.00296.00205.00268.0045976001241059700
2016-06-27180.00225.00178.00216.00672100142657600
2016-06-24196.00196.00173.00178.00338006312200
2016-06-23194.00194.00191.00194.003100600600
2016-06-22190.00196.00185.00196.0059001120100

   ※ 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