[2437 JQスタンダード] シンワアートオークション 日足 時系列データ

[2437 JQスタンダード] シンワアートオークション (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17485.00496.00480.00485.00316400154007400
2017-08-16475.00506.00469.00497.00582200286302900
2017-08-15473.00482.00459.00472.00286100134417300
2017-08-14476.00479.00449.00474.00559500259877200
2017-08-10487.00492.00451.00460.00689100323599500
2017-08-09486.00490.00456.00473.00628000295400900
2017-08-08500.00506.00478.00490.00695500340132300
2017-08-07492.00520.00484.00496.001368500685235500
2017-08-04508.00523.00466.00484.001382500683529700
2017-08-03520.00525.00476.00484.001277400635481200
2017-08-02520.00552.00512.00527.001662600886362300
2017-08-01560.00585.00501.00530.001689000906621500
2017-07-31648.00657.00548.00552.0032151001894825300
2017-07-28720.00777.00628.00642.0051008003539475000
2017-07-27677.00862.00645.00778.0082632006270992700
2017-07-26888.00888.00685.00712.0081459006610724000
2017-07-25668.00738.00646.00738.0034992002425868600
2017-07-24638.00638.00638.00638.00201600128620800
2017-07-21564.00577.00492.00538.0053517002857882400
2017-07-20512.00534.00500.00534.001787200938956900
2017-07-19398.00454.00391.00454.0025430001094873900
2017-07-18397.00428.00362.00374.0029000001153174700
2017-07-14329.00351.00322.00349.0014110047502800
2017-07-13334.00360.00322.00328.00441900150334900
2017-07-12305.00322.00304.00320.0012870040681600
2017-07-11308.00308.00304.00307.00266008148200
2017-07-10308.00308.00304.00306.00258007880500
2017-07-07316.00318.00306.00307.006200019256600
2017-07-06310.00325.00310.00316.0011450036266800
2017-07-05308.00310.00307.00309.003340010300400
2017-07-04308.00312.00306.00308.006760020886700
2017-07-03308.00308.00305.00307.00194005933900
2017-06-30305.00307.00305.00307.00206006299000
2017-06-29305.00305.00303.00305.0078002375300
2017-06-28305.00307.00303.00303.00143004355900
2017-06-27306.00308.00302.00305.003390010341300
2017-06-26304.00306.00304.00304.0086002621000
2017-06-23305.00305.00303.00303.00160004869700
2017-06-22303.00304.00302.00304.0097002938000
2017-06-21303.00304.00302.00303.00112003393000
2017-06-20303.00304.00301.00303.00164004966600
2017-06-19302.00304.00302.00302.00121003666700
2017-06-16303.00305.00301.00302.00204006167700
2017-06-15303.00304.00302.00302.0061001849800
2017-06-14304.00304.00302.00302.0078002364200
2017-06-13303.00304.00302.00304.0076002304400
2017-06-12302.00303.00301.00302.00216006523100
2017-06-09304.00305.00303.00303.0093002826900
2017-06-08304.00305.00302.00305.00198005998900
2017-06-07306.00306.00302.00305.00286008681700
2017-06-06305.00305.00302.00303.00113003424000
2017-06-05306.00307.00304.00305.00172005260300
2017-06-02305.00305.00303.00305.00157004781200
2017-06-01303.00304.00302.00304.00171005181200
2017-05-31302.00304.00301.00304.00103003117500
2017-05-30303.00304.00301.00302.00234007072800
2017-05-29301.00303.00301.00303.003760011342200
2017-05-26308.00309.00306.00308.003980012223300
2017-05-25307.00312.00306.00308.007540023203400
2017-05-24306.00308.00305.00308.00234007167700
2017-05-23306.00308.00306.00306.00107003279100
2017-05-22308.00309.00305.00307.003290010093700
2017-05-19306.00307.00305.00306.00165005052300
2017-05-18308.00308.00305.00307.00306009397500
2017-05-17307.00314.00307.00308.003250010070300
2017-05-16306.00314.00305.00307.008390025879700
2017-05-15306.00307.00304.00306.00254007754400
2017-05-12308.00308.00304.00305.00290008870500
2017-05-11311.00312.00308.00308.00250007734200
2017-05-10311.00313.00310.00312.00140004365200
2017-05-09311.00312.00308.00311.004300013323200
2017-05-08311.00311.00308.00310.00299009255000
2017-05-02308.00308.00306.00307.005010015388400
2017-05-01308.00308.00305.00307.00164005032300
2017-04-28306.00309.00304.00306.00250007659800
2017-04-27304.00307.00302.00306.00202006152200
2017-04-26305.00306.00300.00304.00195005916600
2017-04-25300.00300.00298.00299.0089002663900
2017-04-24300.00300.00297.00299.00118003523800
2017-04-21300.00300.00295.00296.00146004350400
2017-04-20298.00300.00297.00299.0098002927500
2017-04-19293.00301.00292.00300.00156004637300
2017-04-18298.00301.00291.00294.004220012519700
2017-04-17285.00290.00276.00290.00306008694900
2017-04-14287.00293.00286.00288.00191005523200
2017-04-13281.00287.00280.00284.004990014057000
2017-04-12299.00299.00288.00290.0010430030652800
2017-04-11307.00309.00303.00304.00282008627400
2017-04-10311.00311.00305.00309.008070024911100
2017-04-07316.00373.00309.00309.001851200619992600
2017-04-06314.00314.00307.00310.00252007834300
2017-04-05313.00316.00313.00314.0058001823000
2017-04-04317.00319.00313.00314.00246007764200
2017-04-03317.00318.00316.00317.0068002157200
2017-03-31318.00318.00315.00317.0084002662000
2017-03-30316.00318.00315.00317.00137004330400
2017-03-29316.00318.00316.00318.00169005354000
2017-03-28317.00317.00315.00317.00117003697400
2017-03-27320.00320.00316.00317.00202006414800
2017-03-24319.00320.00317.00319.00105003350400
2017-03-23317.00321.00317.00319.00166005272100
2017-03-22328.00329.00317.00317.0011420036749600
2017-03-21324.00324.00323.00323.00263008502600
2017-03-17327.00328.00324.00324.00212006908600
2017-03-16329.00329.00326.00327.00150004926100
2017-03-15327.00327.00325.00326.00133004336800
2017-03-14326.00327.00324.00325.00121003937000
2017-03-13324.00327.00324.00325.004140013454900
2017-03-10323.00325.00323.00324.00170005502200
2017-03-09323.00324.00323.00323.00115003723700
2017-03-08324.00324.00323.00324.0089002879300
2017-03-07324.00324.00322.00323.00144004652900
2017-03-06324.00325.00323.00323.00252008157100
2017-03-03324.00325.00323.00323.004240013721300
2017-03-02325.00325.00324.00324.00214006936500
2017-03-01327.00327.00323.00323.00272008826900
2017-02-28326.00326.00325.00326.00174005671700
2017-02-27326.00327.00324.00326.00290009435400
2017-02-24325.00326.00324.00326.00197006400200
2017-02-23325.00325.00324.00325.003350010861900
2017-02-22327.00328.00324.00324.006040019623100
2017-02-21329.00352.00324.00324.00539100180531100
2017-02-20320.00322.00320.00321.00128004104800
2017-02-17320.00320.00319.00320.0090002872400
2017-02-16321.00321.00319.00320.00119003809400
2017-02-15322.00322.00320.00321.0047001511700
2017-02-14322.00322.00320.00321.0048001540500
2017-02-13321.00322.00319.00320.00230007376500
2017-02-10319.00320.00318.00318.00204006505900
2017-02-09322.00322.00318.00319.00246007876100
2017-02-08321.00322.00321.00322.00102003279600
2017-02-07322.00322.00320.00321.0095003050300
2017-02-06323.00324.00322.00322.003350010802800
2017-02-03324.00326.00323.00323.00125004054600
2017-02-02328.00328.00324.00324.00143004658800
2017-02-01326.00327.00325.00326.00158005154000
2017-01-31327.00327.00324.00324.003630011827500
2017-01-30326.00327.00324.00327.00141004590800
2017-01-27324.00326.00324.00324.00146004734200
2017-01-26325.00325.00323.00324.00269008714900
2017-01-25325.00325.00323.00324.00112003629500
2017-01-24325.00325.00322.00323.00118003821000
2017-01-23323.00325.00322.00325.003240010466200
2017-01-20321.00322.00320.00322.00230007381100
2017-01-19323.00323.00321.00321.00293009432100
2017-01-18320.00323.00319.00319.003220010317300
2017-01-17323.00324.00320.00320.00230007395300
2017-01-16326.00326.00321.00321.005310017148700
2017-01-13326.00330.00318.00326.0028670092994100
2017-01-12352.00365.00345.00352.0012300043720000
2017-01-11358.00359.00355.00355.00205007327700
2017-01-10352.00358.00351.00356.006120021696100
2017-01-06350.00353.00348.00351.005000017527500
2017-01-05343.00353.00342.00349.004770016637800
2017-01-04338.00342.00337.00341.004880016560500
2016-12-30330.00337.00330.00337.00207006941400
2016-12-29331.00334.00329.00330.00212007014500
2016-12-28331.00334.00328.00331.003940013037800
2016-12-27336.00336.00331.00333.003180010597300
2016-12-26332.00340.00332.00333.004820016125500
2016-12-22326.00331.00326.00330.00163005360800
2016-12-21333.00339.00323.00326.0012530041126400
2016-12-20334.00336.00324.00332.009060029858600
2016-12-19350.00350.00329.00336.009700032727300
2016-12-16350.00355.00349.00350.00219007691100
2016-12-15352.00353.00344.00350.004160014521500
2016-12-14354.00356.00350.00352.00245008661800
2016-12-13347.00355.00347.00354.00157005506300
2016-12-12344.00357.00344.00351.003240011389700
2016-12-09344.00346.00344.00345.00169005825800
2016-12-08347.00347.00344.00345.00225007776000
2016-12-07344.00348.00343.00344.00244008439100
2016-12-06342.00346.00342.00344.00283009715400
2016-12-05338.00342.00338.00338.0073002478100
2016-12-02334.00342.00334.00341.004270014449500
2016-12-01334.00336.00333.00334.00127004252500
2016-11-30330.00339.00327.00333.003480011580900
2016-11-29335.00336.00332.00332.0070002340100
2016-11-28342.00342.00332.00336.003060010316000
2016-11-25337.00340.00333.00336.003770012730000
2016-11-24337.00341.00336.00339.00266009018800
2016-11-22342.00343.00334.00335.005620018990100
2016-11-21333.00342.00333.00336.00284009605400
2016-11-18328.00339.00328.00332.003320011056000
2016-11-17327.00328.00326.00326.0087002846400
2016-11-16325.00327.00324.00325.00132004297800
2016-11-15330.00330.00324.00324.00170005545700
2016-11-14321.00328.00319.00328.00193006256100
2016-11-11319.00323.00319.00321.00145004642400
2016-11-10320.00327.00319.00321.00254008169400
2016-11-09325.00325.00300.00313.005970018420300
2016-11-08325.00328.00323.00324.00278009040600
2016-11-07319.00324.00318.00322.00104003340300
2016-11-04320.00327.00312.00318.007690024324400
2016-11-02338.00338.00321.00324.003910012891700
2016-11-01355.00355.00341.00341.005320018515400
2016-10-31356.00387.00348.00354.0020460074806500
2016-10-28343.00347.00340.00347.004350014960800
2016-10-27346.00346.00340.00342.003930013483300
2016-10-26344.00347.00343.00346.002970010234300
2016-10-25352.00352.00345.00345.004050014112400
2016-10-24342.00354.00335.00353.0010240035747600
2016-10-21343.00344.00331.00334.005620018963900
2016-10-20344.00352.00340.00345.0010720037078300
2016-10-19330.00339.00327.00337.003520011752400
2016-10-18324.00333.00324.00329.00259008519600
2016-10-17327.00328.00322.00326.00208006773400
2016-10-14323.00346.00321.00324.0029070096200800
2016-10-13314.00317.00313.00314.00207006514600
2016-10-12314.00317.00312.00314.00249007839500
2016-10-11314.00317.00311.00314.00183005748800
2016-10-07310.00311.00309.00311.00143004434600
2016-10-06313.00313.00309.00312.003350010416200
2016-10-05309.00312.00308.00311.003930012179400
2016-10-04308.00309.00305.00307.005670017406200
2016-10-03309.00310.00308.00309.003670011336100
2016-09-30310.00310.00306.00309.003340010312600
2016-09-29312.00314.00310.00313.00199006209000
2016-09-28310.00310.00307.00309.00214006612100
2016-09-27310.00312.00307.00310.00165005113000
2016-09-26308.00313.00308.00309.00150004657700
2016-09-23311.00312.00305.00312.00236007288300
2016-09-21312.00313.00304.00309.003390010457400
2016-09-20306.00312.00306.00308.00278008549500
2016-09-16313.00313.00310.00312.00215006702100
2016-09-15316.00317.00313.00315.003180010015700
2016-09-14325.00327.00312.00313.007670024547900
2016-09-13320.00364.00319.00326.00410500139506700
2016-09-12322.00328.00318.00318.003500011252400
2016-09-09332.00332.00325.00328.004350014282000
2016-09-08333.00335.00331.00332.00203006765100
2016-09-07331.00333.00331.00332.0058001927100
2016-09-06333.00334.00328.00331.00181006007800
2016-09-05328.00333.00326.00333.00103003405700
2016-09-02332.00333.00328.00328.00178005876700
2016-09-01332.00333.00331.00331.00206006832600
2016-08-31330.00332.00324.00329.003080010066900
2016-08-30329.00334.00329.00330.0099003268600
2016-08-29327.00332.00325.00331.00137004490400
2016-08-26336.00337.00321.00326.005090016665100
2016-08-25334.00338.00334.00336.00138004627500
2016-08-24336.00336.00334.00335.00115003855500
2016-08-23337.00338.00334.00336.00169005682700
2016-08-22342.00343.00335.00338.00238008073400
2016-08-19335.00339.00333.00338.00123004132800
2016-08-18341.00341.00335.00337.00202006816200
2016-08-17352.00352.00340.00342.00274009457100
2016-08-16347.00356.00343.00354.005810020322000
2016-08-15345.00345.00341.00345.00124004248900
2016-08-12348.00349.00342.00345.00124004272100

   ※ 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