[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 
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
2016-08-10346.00347.00344.00347.0093003216800
2016-08-09345.00347.00342.00347.00235008091100
2016-08-08340.00351.00340.00344.003260011215700
2016-08-05336.00339.00333.00333.00254008511500
2016-08-04339.00342.00335.00338.00120004053400
2016-08-03342.00347.00335.00335.003070010465900
2016-08-02346.00350.00339.00350.00189006523300
2016-08-01346.00348.00341.00341.0097003337000
2016-07-29353.00353.00332.00349.003970013591900
2016-07-28348.00354.00336.00354.004700016366100
2016-07-27339.00345.00335.00345.00225007674400
2016-07-26339.00341.00333.00333.00279009387900
2016-07-25344.00344.00339.00344.004640015842600
2016-07-22346.00350.00342.00344.00178006156900
2016-07-21354.00354.00346.00353.00269009418200
2016-07-20343.00352.00337.00345.006500022345500
2016-07-19344.00347.00338.00340.005570019001600
2016-07-15363.00367.00339.00346.0011040038475600
2016-07-14393.00394.00361.00362.00306600116972100
2016-07-13354.00377.00350.00369.0018790068652800
2016-07-12343.00350.00341.00344.005590019301800
2016-07-11348.00348.00336.00340.004810016380900
2016-07-08352.00374.00326.00339.00502500179021200
2016-07-07327.00331.00321.00325.005260017097200
2016-07-06334.00337.00326.00330.00228007551300
2016-07-05339.00348.00336.00342.006590022607300
2016-07-04330.00344.00326.00337.004150013867400
2016-07-01327.00334.00322.00330.003080010165800
2016-06-30328.00331.00325.00326.004090013422700
2016-06-29317.00325.00310.00323.004000012750900
2016-06-28302.00314.00295.00310.003960011989000
2016-06-27297.00323.00297.00310.0010580032473500
2016-06-24332.00334.00273.00305.0018960057011200
2016-06-23324.00329.00315.00329.004040013045400
2016-06-22332.00332.00321.00322.003130010196500
2016-06-21340.00340.00322.00332.005470018041800
2016-06-20330.00338.00326.00333.004910016325100
2016-06-17317.00330.00316.00322.003960012770300
2016-06-16344.00344.00307.00315.0011550037270600
2016-06-15339.00339.00311.00336.0015380049697500
2016-06-14360.00360.00325.00333.0023080078712500
2016-06-13377.00381.00361.00367.009160034116700
2016-06-10398.00398.00385.00385.009470036832900
2016-06-09389.00401.00387.00398.008850034987200
2016-06-08406.00406.00391.00393.006000023804700
2016-06-07395.00405.00391.00403.005750022999100
2016-06-06386.00394.00386.00389.004030015701100
2016-06-03385.00402.00385.00396.008650034214000
2016-06-02400.00410.00387.00387.0018100072360900
2016-06-01375.00398.00375.00391.0015680060998600
2016-05-31381.00385.00380.00381.003600013725200
2016-05-30378.00386.00378.00386.006970026704000
2016-05-27371.00384.00371.00377.008480031953300
2016-05-26381.00384.00375.00377.006780025696300
2016-05-25400.00413.00373.00381.00312100122074000
2016-05-24402.00404.00391.00391.008070032004000
2016-05-23381.00416.00381.00403.0019090076469300
2016-05-20400.00400.00380.00383.0011750045197300
2016-05-19398.00401.00385.00392.006630026018500
2016-05-18401.00417.00386.00390.0015680062635000
2016-05-17433.00445.00384.00400.00438000179471900
2016-05-16419.00446.00407.00425.00799800340420500
2016-05-13392.00400.00360.00397.0017780067628400
2016-05-12396.00396.00377.00390.0016180062515300
2016-05-11393.00412.00382.00396.00739500292152900
2016-05-10380.00417.00377.00417.001081800440164800
2016-05-09346.00346.00334.00337.004960016775800
2016-05-06341.00341.00327.00331.003870012907300
2016-05-02313.00333.00313.00325.007080022773800
2016-04-28350.00352.00334.00335.009930034013100
2016-04-27354.00363.00346.00350.006000021076500
2016-04-26366.00381.00350.00353.00370900135909500
2016-04-25355.00362.00343.00355.009370033136600
2016-04-22358.00358.00342.00347.0011140038853800
2016-04-21352.00359.00348.00350.005470019232100
2016-04-20351.00362.00348.00348.009430033282400
2016-04-19336.00352.00336.00343.0012590043326500
2016-04-18354.00354.00333.00333.0011320038544500
2016-04-15357.00365.00354.00359.007430026613600
2016-04-14390.00390.00363.00364.0022430085101500
2016-04-13367.00374.00357.00372.009330034111200
2016-04-12360.00374.00357.00360.0012460045114900
2016-04-11352.00374.00345.00364.0014290051316700
2016-04-08325.00363.00325.00352.0025200086971300
2016-04-07335.00350.00333.00338.009930033718300
2016-04-06334.00336.00317.00329.0021900071688100
2016-04-05367.00370.00335.00340.0021310075134200
2016-04-04389.00389.00359.00367.0020060074750600
2016-04-01424.00425.00378.00385.00313300124632400
2016-03-31399.00444.00396.00420.00965500406989300
2016-03-30400.00402.00388.00391.006230024496700
2016-03-29389.00399.00383.00398.008270032320400
2016-03-28396.00400.00381.00382.009760038056100
2016-03-25399.00410.00386.00400.0019330076828800
2016-03-24378.00398.00375.00391.0022330086921200
2016-03-23388.00395.00375.00378.0013280051082200
2016-03-22391.00398.00386.00388.0011480044776700
2016-03-18393.00396.00381.00391.0024590095374800
2016-03-17413.00427.00393.00408.00390500159816900
2016-03-16450.00459.00407.00427.00795200340691100
2016-03-15440.00482.00438.00477.00593300271794400
2016-03-14497.00549.00450.00456.001668700875726100
2016-03-11490.00530.00462.00469.001883400930108200
2016-03-10416.00483.00406.00483.001397300611636800
2016-03-09381.00405.00378.00403.0020870082850500
2016-03-08393.00402.00370.00392.0015090058512600
2016-03-07397.00403.00390.00394.008660034305500
2016-03-04391.00397.00388.00390.005150020119100
2016-03-03405.00405.00392.00392.009880039319900
2016-03-02385.00408.00385.00406.00286000114105100
2016-03-01382.00393.00375.00381.007950030503400
2016-02-29392.00392.00379.00382.005770022210900
2016-02-26395.00397.00379.00384.007400028522100
2016-02-25402.00406.00376.00393.0013640053720300
2016-02-24366.00405.00361.00396.0021900084967600
2016-02-23418.00418.00363.00375.0025810099897700
2016-02-22380.00412.00376.00400.00270900107693800
2016-02-19370.00387.00364.00384.0011870044457800
2016-02-18358.00385.00358.00372.0019370071708600
2016-02-17366.00368.00330.00352.0028290099475100
2016-02-16320.00369.00316.00365.00424400147933700
2016-02-15316.00328.00311.00316.0017770056834000
2016-02-12333.00362.00299.00300.00357200114878500
2016-02-10350.00380.00326.00365.00333900118224700
2016-02-09361.00372.00344.00345.0023180082234200
2016-02-08360.00386.00346.00386.0024560090764300
2016-02-05359.00389.00357.00365.0024960091878200
2016-02-04409.00437.00350.00364.001236000502884000
2016-02-03380.00404.00335.00398.00619800226146300
2016-02-02378.00412.00378.00387.00451100179291800
2016-02-01400.00407.00366.00386.00274000106667200
2016-01-29382.00400.00361.00392.00353100135150800
2016-01-28401.00405.00380.00385.0024760097038000
2016-01-27412.00429.00372.00400.00615900249876400
2016-01-26358.00412.00337.00396.001166000454108000
2016-01-25310.00387.00310.00350.00716700255394100
2016-01-22298.00311.00288.00310.0015730046808700
2016-01-21330.00343.00279.00279.0027020084067300
2016-01-20350.00367.00322.00329.00395800134753400
2016-01-19319.00422.00311.00374.0035922001335384500
2016-01-18255.00359.00253.00359.001832600635959700
2016-01-15290.00298.00278.00279.006060017434100
2016-01-14299.00299.00290.00296.004300012664800
2016-01-13289.00302.00289.00300.00295008742700
2016-01-12296.00297.00277.00287.003960011389800
2016-01-08293.00303.00290.00300.00217006373700
2016-01-07300.00300.00295.00296.00163004848900
2016-01-06300.00300.00295.00296.00154004572200
2016-01-05303.00308.00299.00303.003380010196500
2016-01-04304.00312.00300.00303.00267008152600
2015-12-30297.00308.00296.00305.004360013124300
2015-12-29298.00299.00293.00298.00201005947500
2015-12-28288.00299.00288.00295.003970011616100
2015-12-25292.00293.00287.00288.007030020394300
2015-12-24308.00310.00290.00292.009500028292800
2015-12-22331.00340.00300.00300.00687200220244600
2015-12-21294.00298.00291.00291.00148004337400
2015-12-18295.00303.00293.00295.0011170033313900
2015-12-17300.00305.00298.00303.00146004395000
2015-12-16300.00302.00297.00300.00156004672800
2015-12-15299.00301.00297.00297.00192005738000
2015-12-14296.00300.00294.00294.008230024571000
2015-12-11301.00305.00300.00300.00180005412000
2015-12-10308.00308.00299.00300.00199006002300
2015-12-09301.00314.00297.00310.005870018177500
2015-12-08308.00314.00297.00301.005630017092400
2015-12-07293.00306.00291.00303.003670010958500
2015-12-04292.00305.00285.00293.009240026791100
2015-12-03302.00310.00294.00294.00273008243000
2015-12-02318.00318.00309.00309.00268008432000
2015-12-01319.00319.00315.00318.00108003435200
2015-11-30311.00320.00310.00320.00269008447900
2015-11-27313.00318.00307.00317.004290013434700
2015-11-26297.00312.00297.00309.00276008442200

   ※ 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