[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 
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
2016-08-12745.00785.00740.00763.0047003602700
2016-08-10710.00768.00710.00745.0030002199800
2016-08-09729.00731.00722.00722.0017001237000
2016-08-08702.00723.00702.00711.001300928200
2016-08-05703.00705.00703.00705.00200140800
2016-08-04719.00719.00705.00705.00400284800
2016-08-03704.00704.00704.00704.0010070400
2016-08-02716.00716.00712.00712.00200142800
2016-08-01703.00746.00701.00716.00600428300
2016-07-29703.00707.00703.00706.00400282300
2016-07-28745.00760.00716.00716.0015001107800
2016-07-27703.00745.00703.00745.001200870900
2016-07-26728.00730.00700.00701.0019001362000
2016-07-25730.00765.00712.00720.0050003680600
2016-07-22703.00703.00698.00698.0015001050100
2016-07-21720.00742.00716.00735.0023001673000
2016-07-20700.00742.00700.00735.0065004698300
2016-07-19705.00705.00679.00684.0043002962400
2016-07-15709.00709.00699.00699.0020001408800
2016-07-14718.00718.00701.00717.0049003487700
2016-07-13800.00805.00710.00720.001680012521100
2016-07-12911.00928.00760.00805.005920051909600
2016-07-11739.00778.00739.00778.0070005344500
2016-07-08760.00821.00675.00678.0065004899700
2016-07-07900.00911.00730.00730.002490021557200
2016-07-06705.00765.00705.00765.0062004619800
2016-07-05665.00665.00665.00665.0010066500
2016-07-04652.00652.00652.00652.0010065200
2016-07-0100
2016-06-30650.00650.00650.00650.0010065000
2016-06-2900
2016-06-2800
2016-06-27620.00620.00609.00609.00400245000
2016-06-24720.00720.00630.00630.0028001948600
2016-06-23720.00720.00720.00720.0010072000
2016-06-2200
2016-06-2100
2016-06-20720.00720.00720.00720.00600432000
2016-06-17720.00720.00720.00720.00200144000
2016-06-16720.00720.00720.00720.0010072000
2016-06-1500
2016-06-14720.00720.00720.00720.0021001512000
2016-06-1300
2016-06-10730.00730.00716.00716.001000718700
2016-06-0900
2016-06-08730.00730.00730.00730.00500365000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02740.00740.00730.00730.001200878500
2016-06-0100
2016-05-31749.00749.00749.00749.0010074900
2016-05-3000
2016-05-2700
2016-05-26760.00760.00760.00760.00200152000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20759.00760.00759.00760.00200151900
2016-05-1900
2016-05-18723.00723.00721.00721.00900650500
2016-05-17738.00738.00738.00738.00700516600
2016-05-16722.00722.00716.00718.0015001076900
2016-05-13798.00798.00716.00722.0049003537400
2016-05-12750.00800.00750.00800.0020001550000
2016-05-1100
2016-05-1000
2016-05-09719.00719.00719.00719.00300215700
2016-05-0600
2016-05-02710.00716.00710.00716.00800571600
2016-04-28719.00719.00719.00719.00300215700
2016-04-27719.00719.00719.00719.00500359500
2016-04-26713.00713.00713.00713.00500356500
2016-04-2500
2016-04-22710.00710.00710.00710.00700497000
2016-04-21703.00710.00703.00706.001000704600
2016-04-20704.00710.00704.00705.00800565300
2016-04-19704.00704.00704.00704.0010070400
2016-04-18702.00704.00702.00704.001000703800
2016-04-15705.00705.00705.00705.00200141000
2016-04-14715.00715.00703.00710.00400283100
2016-04-13705.00710.00705.00710.00200141500
2016-04-1200
2016-04-1100
2016-04-08701.00701.00701.00701.00300210300
2016-04-07710.00710.00710.00710.0010071000
2016-04-06700.00709.00700.00709.001200841100
2016-04-05701.00701.00701.00701.00200140200
2016-04-04703.00703.00703.00703.0010070300
2016-04-01708.00710.00707.00710.00900637300
2016-03-31717.00717.00717.00717.0010071700
2016-03-3000
2016-03-29708.00719.00700.00719.00700497600
2016-03-2800
2016-03-25701.00701.00700.00700.001000700400
2016-03-24701.00701.00700.00700.001000700200
2016-03-23704.00705.00700.00701.001100772500
2016-03-22707.00707.00707.00707.0010070700
2016-03-18714.00714.00709.00709.0025001775000
2016-03-17720.00720.00720.00720.0010072000
2016-03-16720.00720.00717.00720.001100790500
2016-03-15716.00720.00716.00720.00400287600
2016-03-14713.00713.00711.00711.001400996700
2016-03-11718.00718.00709.00711.00500356700
2016-03-10705.00750.00705.00720.001200879500
2016-03-09705.00715.00705.00710.001100782900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-03710.00710.00710.00710.0010071000
2016-03-0200
2016-03-0100
2016-02-29710.00724.00710.00724.00700499800
2016-02-26745.00745.00711.00725.0015001086700
2016-02-25745.00745.00745.00745.00300223500
2016-02-24700.00700.00700.00700.0010070000
2016-02-2300
2016-02-22703.00703.00700.00700.00500350700
2016-02-19704.00704.00704.00704.0010070400
2016-02-18702.00704.00702.00704.0015001053600
2016-02-17702.00745.00702.00708.00900657200
2016-02-16704.00704.00704.00704.0010070400
2016-02-15700.00700.00700.00700.0020001400000
2016-02-12700.00744.00700.00700.0015001061600
2016-02-10700.00702.00700.00700.0015001050400
2016-02-09700.00702.00700.00702.0018001260200
2016-02-08720.00720.00720.00720.0010072000
2016-02-0500
2016-02-04700.00700.00700.00700.00600420000
2016-02-03700.00700.00700.00700.0010070000
2016-02-0200
2016-02-01693.00700.00693.00700.00500349300
2016-01-29675.00683.00663.00683.0017001138200
2016-01-2800
2016-01-2700
2016-01-26710.00710.00710.00710.00700497000
2016-01-2500
2016-01-22701.00710.00699.00710.0032002241000
2016-01-2100
2016-01-20710.00779.00701.00701.0014001048900
2016-01-1900
2016-01-18704.00704.00700.00700.00500351000
2016-01-15701.00702.00701.00701.0021001472300
2016-01-14710.00710.00700.00700.00800565300
2016-01-1300
2016-01-12710.00710.00700.00704.00700495400
2016-01-08710.00714.00710.00710.001000711000
2016-01-07700.00713.00700.00713.00800565000
2016-01-0600
2016-01-05709.00709.00709.00709.0010070900
2016-01-04700.00709.00700.00709.00400280900
2015-12-30700.00700.00700.00700.00200140000
2015-12-29700.00700.00700.00700.0010070000
2015-12-28700.00700.00700.00700.0020001400000
2015-12-25700.00700.00674.00674.0024001675000
2015-12-24715.00715.00700.00700.0024001695500
2015-12-22700.00715.00700.00715.00400281500
2015-12-21709.00709.00699.00700.0041002875300
2015-12-18710.00710.00710.00710.00200142000
2015-12-17710.00710.00710.00710.00800568000
2015-12-16710.00715.00710.00710.00800569200
2015-12-15700.00701.00700.00701.001100770100
2015-12-14685.00714.00677.00709.0019001336400
2015-12-11700.00702.00700.00702.00200140200
2015-12-10701.00701.00700.00700.00900630700
2015-12-09700.00701.00700.00700.001000700400
2015-12-08710.00710.00700.00700.00300211100
2015-12-07710.00710.00710.00710.00200142000
2015-12-04701.00701.00701.00701.0010070100
2015-12-03705.00705.00705.00705.0010070500
2015-12-02701.00701.00701.00701.0010070100
2015-12-01700.00700.00700.00700.001000700000
2015-11-30700.00707.00700.00701.0040002801800
2015-11-27714.00725.00710.00712.00900643600
2015-11-26700.00710.00700.00710.001300920100

   ※ 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