[2436 JQスタンダード] 共同ピーアール 日足 時系列データ

[2436 JQスタンダード] 共同ピーアール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181118.001147.001112.001112.0017001905700
2017-08-171134.001148.001134.001148.0019002163200
2017-08-161139.001139.001110.001110.0014001560600
2017-08-151151.001164.001112.001112.0014001603700
2017-08-141185.001185.001090.001095.001340015230700
2017-08-101245.001247.001239.001247.0027003352800
2017-08-091241.001250.001241.001249.00800997000
2017-08-081230.001230.001230.001230.00200246000
2017-08-071221.001250.001221.001235.0010001238700
2017-08-041219.001219.001219.001219.00100121900
2017-08-031189.001269.001189.001249.0014001717000
2017-08-0200
2017-08-011215.001215.001202.001202.00500604700
2017-07-311215.001217.001215.001216.00400486400
2017-07-281231.001231.001231.001231.00100123100
2017-07-2700
2017-07-261241.001270.001228.001228.0027003372500
2017-07-251241.001241.001241.001241.00500620500
2017-07-241223.001241.001223.001241.00600738400
2017-07-211249.001249.001225.001227.0026003205700
2017-07-201267.001267.001248.001248.008001006900
2017-07-191232.001237.001232.001237.00400493800
2017-07-181270.001270.001230.001230.0014001734100
2017-07-141263.001275.001211.001275.0030003737900
2017-07-131283.001310.001255.001291.0028003580000
2017-07-121239.001260.001239.001260.0047005851300
2017-07-111231.001231.001211.001211.00200244200
2017-07-101220.001244.001220.001231.0024002976100
2017-07-071221.001222.001215.001216.0027003293400
2017-07-061219.001219.001219.001219.00200243800
2017-07-051195.001200.001195.001200.00500598000
2017-07-041188.001188.001188.001188.00100118800
2017-07-031186.001216.001186.001188.00400479000
2017-06-301181.001181.001181.001181.00200236200
2017-06-291237.001237.001181.001181.0034004148600
2017-06-281199.001199.001177.001177.0018002136200
2017-06-271239.001239.001203.001203.0018002196000
2017-06-261212.001255.001208.001225.0014001708500
2017-06-231277.001288.001221.001221.0050006238900
2017-06-221245.001269.001245.001247.0017002129100
2017-06-211249.001270.001233.001258.0027003359200
2017-06-201306.001306.001255.001257.00800010245100
2017-06-191224.001309.001224.001300.0070008947600
2017-06-161154.001237.001154.001234.0068008247300
2017-06-151150.001150.001133.001150.00600688000
2017-06-141148.001151.001148.001151.00500575100
2017-06-131149.001149.001148.001149.00300344600
2017-06-121142.001149.001142.001149.00300343300
2017-06-091163.001163.001140.001141.009001030700
2017-06-081133.001163.001133.001141.0030003460000
2017-06-071121.001160.001121.001134.0028003208600
2017-06-061113.001150.001090.001150.0038004220900
2017-06-051130.001154.001130.001143.0010001145700
2017-06-021136.001159.001136.001137.0034003890700
2017-06-011141.001151.001132.001151.0023002626200
2017-05-311126.001142.001126.001140.00700792000
2017-05-301157.001157.001141.001150.00700805500
2017-05-291131.001158.001131.001157.0022002521500
2017-05-261114.001135.001114.001132.0013001462100
2017-05-251100.001140.001100.001114.0013001442000
2017-05-241118.001118.001105.001114.0018002006800
2017-05-231113.001122.001111.001119.0014001561300
2017-05-221111.001144.001106.001135.0041004592600
2017-05-191128.001147.001115.001120.0027003030500
2017-05-181125.001159.001115.001158.0033003761100
2017-05-171114.001137.001114.001125.0042004714100
2017-05-161257.001257.001115.001153.001670019796700
2017-05-151219.001279.001200.001245.001760021742000
2017-05-121461.001461.001407.001412.0026003706800
2017-05-111467.001467.001407.001431.0028003976000
2017-05-101433.001437.001411.001437.0011001575000
2017-05-091371.001406.001371.001403.0024003328700
2017-05-081377.001412.001377.001400.0018002518700
2017-05-021369.001415.001369.001396.0017002365200
2017-05-011337.001399.001337.001399.0011001504500
2017-04-281350.001360.001332.001337.0020002698100
2017-04-271331.001353.001331.001335.0023003094400
2017-04-261328.001349.001327.001349.008001067400
2017-04-251319.001328.001315.001328.008001054900
2017-04-241351.001351.001349.001349.00500675300
2017-04-211321.001321.001321.001321.00600792600
2017-04-201297.001342.001297.001342.009001194500
2017-04-191292.001339.001292.001339.00400530900
2017-04-181314.001314.001314.001314.00200262800
2017-04-171220.001314.001220.001314.0017002178600
2017-04-141250.001299.001215.001241.0023002904900
2017-04-131200.001250.001200.001250.0038004650500
2017-04-121265.001270.001201.001270.0047005768700
2017-04-111332.001332.001255.001310.0035004517800
2017-04-101350.001380.001337.001350.0026003520100
2017-04-071334.001380.001334.001380.0025003357200
2017-04-061330.001363.001330.001331.0012001606400
2017-04-051354.001411.001347.001348.0043005862100
2017-04-041480.001481.001320.001325.001240017367600
2017-04-031586.001586.001483.001484.00720010964300
2017-03-311440.001520.001435.001510.00970014402500
2017-03-301521.001672.001450.001450.005580087118900
2017-03-291432.001432.001362.001401.0058007986200
2017-03-281460.001460.001373.001418.0055007681500
2017-03-271549.001549.001440.001444.001530022597300
2017-03-241631.001640.001503.001541.002900045351600
2017-03-231548.001800.001548.001671.00103300173576600
2017-03-221329.001612.001312.001508.0075100114431100
2017-03-211229.001312.001185.001312.001500018672000
2017-03-171162.001243.001161.001230.0054006483400
2017-03-161164.001185.001134.001160.0077008967100
2017-03-151116.001164.001111.001134.0032003659000
2017-03-141150.001150.001120.001133.0024002706300
2017-03-131126.001165.001126.001138.0066007482900
2017-03-101101.001127.001089.001109.0069007694300
2017-03-091080.001120.001080.001101.0077008467900
2017-03-081057.001080.001056.001077.0014001503400
2017-03-071061.001072.001061.001068.0018001914700
2017-03-061053.001070.001053.001064.0016001691500
2017-03-031065.001080.001060.001060.0021002234500
2017-03-021053.001074.001053.001066.0022002336200
2017-03-011038.001078.001030.001052.0036003770100
2017-02-281110.001110.001020.001048.0072007604000
2017-02-271113.001135.001056.001080.001170012706300
2017-02-241130.001143.001116.001125.00920010370600
2017-02-231115.001163.001115.001129.0065007311200
2017-02-221130.001176.001115.001122.003770042889600
2017-02-211055.001312.001055.001125.00178000218532900
2017-02-201060.001100.001011.001012.0060006260100
2017-02-171011.001015.001000.001000.0071007185000
2017-02-161001.001047.001001.001010.0028002839200
2017-02-15983.001071.00983.001025.001190012073600
2017-02-14980.001020.00966.00980.001490014744100
2017-02-13902.00920.00902.00920.0021001899300
2017-02-10923.00935.00915.00917.0045004167200
2017-02-09900.00908.00892.00908.0012001081100
2017-02-08877.00900.00877.00900.0030002657500
2017-02-07880.00880.00880.00880.0012001056000
2017-02-06864.00894.00864.00879.0017001504800
2017-02-03880.00880.00879.00879.0029002551000
2017-02-02857.00885.00857.00860.0026002249100
2017-02-0100
2017-01-31864.00900.00852.00854.0037003234000
2017-01-30840.00910.00831.00909.0042003731200
2017-01-27860.00860.00860.00860.00700602000
2017-01-26852.00870.00847.00860.0024002053000
2017-01-25866.00895.00851.00852.0047004102000
2017-01-24821.00821.00820.00821.0015001231400
2017-01-23799.00799.00791.00791.001200957900
2017-01-20783.00799.00783.00798.00500396100
2017-01-19782.00783.00782.00783.00900704500
2017-01-18771.00782.00766.00782.001000776300
2017-01-17785.00819.00777.00780.0036002841700
2017-01-16800.00800.00785.00785.0019001516900
2017-01-13779.00800.00779.00800.001100865000
2017-01-12756.00825.00756.00780.0048003751000
2017-01-11770.00770.00756.00756.0020001529500
2017-01-10760.00761.00755.00755.00600454600
2017-01-06765.00775.00760.00760.0023001764400
2017-01-05789.00789.00780.00780.00300235800
2017-01-04800.00815.00785.00785.0028002238300
2016-12-30755.00777.00754.00777.00600457000
2016-12-29756.00756.00756.00756.00600453600
2016-12-28755.00755.00755.00755.00500377500
2016-12-27759.00759.00751.00755.00400302400
2016-12-26750.00750.00750.00750.00500375000
2016-12-22750.00750.00750.00750.0010075000
2016-12-21760.00760.00750.00750.00300227000
2016-12-2000
2016-12-19745.00745.00745.00745.00400298000
2016-12-16745.00745.00745.00745.0010074500
2016-12-15741.00745.00740.00740.00400296700
2016-12-14750.00750.00750.00750.00300225000
2016-12-13765.00765.00750.00750.00500376500
2016-12-12762.00762.00751.00751.00200151300
2016-12-09765.00765.00762.00762.00200152700
2016-12-08772.00772.00766.00766.00400308200
2016-12-0700
2016-12-06740.00757.00740.00757.00500376800
2016-12-05756.00756.00740.00740.00300223700
2016-12-02738.00760.00738.00760.00400301800
2016-12-01750.00760.00750.00760.00300226000
2016-11-30747.00747.00741.00741.00300222900
2016-11-2900
2016-11-28729.00729.00729.00729.0010072900
2016-11-25739.00739.00739.00739.00500369500
2016-11-24739.00739.00739.00739.00400295600
2016-11-22727.00735.00727.00735.00500365100
2016-11-2100
2016-11-1800
2016-11-17726.00726.00726.00726.0010072600
2016-11-16735.00735.00735.00735.0010073500
2016-11-15721.00725.00720.00725.0022001586800
2016-11-14724.00725.00724.00724.001000724400
2016-11-1100
2016-11-1000
2016-11-09720.00720.00720.00720.00300216000
2016-11-08720.00720.00720.00720.0010072000
2016-11-0700
2016-11-04730.00730.00720.00720.00200145000
2016-11-0200
2016-11-01721.00735.00721.00735.00300219100
2016-10-31720.00720.00720.00720.00600432000
2016-10-28740.00740.00720.00720.001200874000
2016-10-27715.00715.00715.00715.0010071500
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21714.00714.00714.00714.00200142800
2016-10-2000
2016-10-19725.00725.00725.00725.0017001232500
2016-10-18709.00710.00709.00710.00400283800
2016-10-17702.00713.00700.00709.0022001549900
2016-10-1400
2016-10-1300
2016-10-1200
2016-10-11730.00730.00730.00730.0010073000
2016-10-0700
2016-10-06725.00725.00725.00725.0010072500
2016-10-0500
2016-10-0400
2016-10-03763.00763.00725.00725.00400300600
2016-09-30755.00755.00755.00755.00200151000
2016-09-29741.00741.00741.00741.0010074100
2016-09-28730.00731.00730.00731.00400292200
2016-09-27743.00743.00743.00743.00200148600
2016-09-26740.00740.00728.00728.00500367600
2016-09-23728.00728.00728.00728.00500364000
2016-09-21720.00720.00720.00720.00400288000
2016-09-20720.00720.00720.00720.00300216000
2016-09-1600
2016-09-15700.00700.00700.00700.00400280000
2016-09-14705.00705.00705.00705.00300211500
2016-09-13705.00705.00680.00700.001100766300
2016-09-12703.00720.00700.00720.0014001000600
2016-09-09704.00704.00702.00702.00600422100
2016-09-08711.00713.00710.00710.00500355700
2016-09-0700
2016-09-06707.00711.00707.00711.00200141800
2016-09-05705.00705.00704.00704.00300211300
2016-09-02720.00720.00720.00720.0010072000
2016-09-0100
2016-08-31720.00720.00720.00720.0010072000
2016-08-30722.00722.00721.00721.00400288700
2016-08-29724.00724.00724.00724.0010072400
2016-08-26723.00724.00723.00724.00400289400
2016-08-2500
2016-08-24715.00735.00715.00723.00400290800
2016-08-23705.00705.00705.00705.00300211500
2016-08-22715.00715.00705.00705.001100776500
2016-08-1900
2016-08-18720.00733.00720.00725.00700508900
2016-08-17735.00735.00735.00735.00400294000
2016-08-16724.00735.00724.00735.00400290800
2016-08-15763.00763.00711.00729.0024001754300

   ※ 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