[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 
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
2016-06-21183.00190.00183.00188.0080001475500
2016-06-20193.00195.00189.00190.0058001114200
2016-06-17187.00194.00187.00189.0089001692100
2016-06-16199.00199.00185.00186.00312005962200
2016-06-15206.00206.00196.00199.00186003765400
2016-06-14202.00209.00200.00201.00148002991600
2016-06-13205.00215.00200.00205.00271005582200
2016-06-10209.00211.00208.00209.0057001189700
2016-06-09210.00210.00207.00208.003200667300
2016-06-08210.00210.00208.00210.002300481900
2016-06-07209.00210.00207.00208.0052001083200
2016-06-06209.00211.00209.00209.001800376600
2016-06-03208.00212.00208.00209.0080001670900
2016-06-02214.00214.00211.00212.00106002246600
2016-06-01215.00215.00211.00211.0058001236600
2016-05-31216.00216.00212.00215.0060001281400
2016-05-30212.00215.00212.00215.0065001390500
2016-05-27214.00216.00212.00214.0054001153000
2016-05-26212.00215.00212.00214.001600341300
2016-05-25213.00215.00211.00214.00126002684700
2016-05-24213.00213.00206.00212.0099002077400
2016-05-23211.00214.00211.00213.002700574300
2016-05-20213.00214.00211.00213.0099002110900
2016-05-19212.00214.00210.00213.0066001396900
2016-05-18215.00218.00210.00213.00261005553900
2016-05-17218.00219.00217.00219.0056001222400
2016-05-16221.00221.00216.00218.00117002570800
2016-05-13228.00241.00210.00217.0011280024883600
2016-05-12225.00228.00215.00224.00412009153500
2016-05-11225.00225.00221.00225.00102002289100
2016-05-10222.00222.00219.00220.0067001482500
2016-05-09217.00220.00217.00218.002500546800
2016-05-06216.00219.00216.00217.0074001605400
2016-05-02217.00220.00217.00219.0083001809900
2016-04-28221.00226.00219.00220.00208004586800
2016-04-27220.00221.00220.00221.004100902200
2016-04-26226.00226.00220.00220.0062001384000
2016-04-25221.00224.00218.00221.00121002670200
2016-04-22228.00229.00221.00222.00170003830400
2016-04-21217.00222.00217.00220.00102002242500
2016-04-20220.00220.00216.00218.003300719000
2016-04-19220.00220.00218.00218.001300284800
2016-04-18217.00218.00216.00217.0071001543300
2016-04-15217.00219.00216.00217.00124002690800
2016-04-14221.00221.00218.00218.004100898300
2016-04-13217.00219.00214.00218.00194004179300
2016-04-12218.00220.00215.00215.0097002111400
2016-04-11218.00218.00216.00218.003800825000
2016-04-08211.00217.00211.00217.003300704900
2016-04-07210.00216.00209.00211.00172003667500
2016-04-06214.00215.00208.00208.00259005462200
2016-04-05218.00219.00214.00214.00377008132300
2016-04-04226.00226.00221.00221.00137003050600
2016-04-01235.00235.00223.00224.00103002339800
2016-03-31223.00235.00222.00232.00258005905700
2016-03-30224.00225.00223.00223.0098002189900
2016-03-29224.00228.00221.00224.00104002341000
2016-03-28222.00228.00221.00228.00147003285800
2016-03-25228.00228.00222.00225.00198004450200
2016-03-24235.00235.00226.00230.00397009211400
2016-03-23223.00226.00221.00226.0094002107200
2016-03-22221.00225.00221.00223.0047001047600
2016-03-18226.00226.00219.00224.0088001957900
2016-03-17224.00227.00223.00224.00146003286800
2016-03-16232.00233.00224.00226.00164003751000
2016-03-15235.00235.00230.00232.00142003313800
2016-03-14237.00237.00230.00231.00193004499700
2016-03-11223.00231.00223.00231.0087001975500
2016-03-10228.00229.00222.00228.0055001244300
2016-03-09222.00230.00221.00223.00156003507300
2016-03-08233.00234.00220.00220.00323007330500
2016-03-07234.00234.00229.00231.00145003345400
2016-03-04229.00231.00227.00227.00139003181500
2016-03-03229.00233.00229.00231.00162003730000
2016-03-02233.00233.00228.00229.00226005196200
2016-03-01234.00234.00232.00233.0057001331500
2016-02-29230.00235.00228.00234.00166003854900
2016-02-26224.00242.00224.00228.00350008119800
2016-02-25225.00225.00220.00224.004000895100
2016-02-24217.00225.00215.00225.00122002676500
2016-02-23226.00227.00220.00221.00316007036400
2016-02-22216.00248.00216.00230.0016960039174300
2016-02-19221.00221.00215.00219.004100894200
2016-02-18215.00218.00214.00217.0062001343000
2016-02-17209.00216.00209.00211.00272005747500
2016-02-16208.00225.00208.00216.00241005221700
2016-02-15205.00210.00205.00207.00184003783200
2016-02-12201.00215.00191.00196.00430008581000
2016-02-10229.00230.00214.00217.00364008014000
2016-02-09232.00236.00228.00228.00265006139500
2016-02-08230.00240.00229.00240.00334007798400
2016-02-05237.00237.00228.00236.00392009136100
2016-02-04242.00243.00236.00237.00325007756500
2016-02-03241.00245.00240.00241.00128003090600
2016-02-02246.00254.00245.00245.00268006688500
2016-02-01249.00249.00238.00244.00333008073500
2016-01-29249.00249.00238.00243.00205004978400
2016-01-28233.00255.00233.00245.006940016943500
2016-01-27240.00246.00227.00233.006290014695000
2016-01-26241.00244.00237.00237.00142003429100
2016-01-25247.00247.00239.00243.00332008029500
2016-01-22241.00243.00232.00242.007030016616900
2016-01-21239.00246.00233.00233.00361008630000
2016-01-20251.00252.00236.00238.007190017565200
2016-01-19241.00260.00239.00258.00371009220200
2016-01-18239.00246.00236.00241.006440015479400
2016-01-15259.00260.00251.00251.00268006812000
2016-01-14255.00259.00253.00256.004510011530600
2016-01-13264.00264.00252.00258.006480016666600
2016-01-12269.00270.00255.00258.0014720038218800
2016-01-08268.00273.00265.00270.009840026410000
2016-01-07264.00302.00264.00273.002230200639216300
2016-01-06259.00269.00256.00256.005150013454800
2016-01-05264.00267.00256.00257.006170016098900
2016-01-04263.00278.00260.00265.007230019454700
2015-12-30262.00275.00261.00263.008560022818200
2015-12-29268.00273.00258.00264.007290019523300
2015-12-28251.00264.00250.00263.004490011494700
2015-12-25256.00258.00250.00252.008140020593300
2015-12-24266.00270.00256.00263.0015460040716700
2015-12-22283.00285.00265.00269.00440300120871500
2015-12-21305.00308.00285.00291.001162700345018900
2015-12-18293.00323.00281.00313.0059173001797192900
2015-12-17258.00258.00248.00253.005830014649300
2015-12-16257.00258.00253.00254.00235005978600
2015-12-15256.00259.00254.00254.004300011002700
2015-12-14251.00261.00251.00261.006010015365400
2015-12-11263.00270.00262.00265.004100010855800
2015-12-10259.00259.00253.00258.00384009804800
2015-12-09261.00264.00258.00259.005810015109100
2015-12-08280.00280.00265.00265.008200022372000
2015-12-07272.00278.00270.00271.007400020165200
2015-12-04283.00285.00276.00277.0011450031937100
2015-12-03287.00291.00282.00291.008310023699900
2015-12-02292.00297.00283.00291.0016570047908200
2015-12-01283.00296.00282.00294.0021170061375300

   ※ 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