[2449 JQスタンダード] プラップジャパン 日足 時系列データ

[2449 JQスタンダード] プラップジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271235.001235.001186.001200.001670020172500
2017-03-241230.001230.001211.001228.0064007800700
2017-03-231221.001221.001200.001219.0062007531700
2017-03-221182.001228.001181.001210.001730020808600
2017-03-211202.001206.001180.001201.002200026259500
2017-03-171187.001190.001179.001189.0046005449400
2017-03-161193.001193.001176.001190.0083009867800
2017-03-151191.001191.001167.001168.00860010123600
2017-03-141178.001189.001167.001185.0065007646100
2017-03-131173.001192.001173.001178.0075008872100
2017-03-101163.001189.001163.001181.0082009662600
2017-03-091170.001196.001161.001163.001750020483000
2017-03-081175.001179.001163.001176.001060012388800
2017-03-071185.001199.001175.001175.001660019691000
2017-03-061189.001190.001176.001180.0042004972800
2017-03-031186.001193.001180.001183.0070008311500
2017-03-021169.001190.001164.001175.0072008467500
2017-03-011179.001190.001145.001175.002340027328100
2017-02-281163.001177.001160.001170.001280014942300
2017-02-271170.001171.001149.001163.001220014113800
2017-02-241184.001184.001160.001171.001750020477600
2017-02-231216.001216.001182.001195.003630043522600
2017-02-221160.001216.001160.001216.005700067584200
2017-02-211157.001168.001155.001159.002130024709600
2017-02-201142.001156.001134.001156.002140024513400
2017-02-171116.001125.001116.001121.0062006938300
2017-02-161128.001128.001115.001121.0080008965700
2017-02-151132.001132.001119.001128.0077008668400
2017-02-141137.001137.001126.001132.0057006440800
2017-02-131119.001132.001119.001125.00940010581200
2017-02-101135.001136.001112.001114.0086009662300
2017-02-091108.001127.001105.001121.001320014660100
2017-02-081115.001115.001109.001109.001710019011700
2017-02-071132.001132.001117.001117.001840020656900
2017-02-061140.001140.001130.001131.0073008277200
2017-02-031140.001145.001122.001129.003140035477900
2017-02-021170.001170.001130.001130.004590052396500
2017-02-011180.001180.001156.001160.002650030892000
2017-01-311190.001190.001159.001160.002270026633900
2017-01-301158.001188.001151.001180.005580065038400
2017-01-271148.001150.001138.001146.001750019987100
2017-01-261155.001155.001143.001149.001130012959100
2017-01-251140.001155.001140.001147.0068007821600
2017-01-241148.001160.001135.001137.001170013405600
2017-01-231157.001157.001145.001155.001130013010500
2017-01-201175.001176.001152.001158.00870010080800
2017-01-191160.001184.001158.001162.001180013763100
2017-01-181162.001165.001130.001157.001880021694100
2017-01-171160.001170.001155.001163.0078009056400
2017-01-161196.001196.001158.001168.003100036535700
2017-01-131120.001124.001119.001122.0068007617400
2017-01-121143.001143.001121.001125.001090012321100
2017-01-111134.001176.001134.001143.002040023466400
2017-01-101097.001125.001095.001124.001370015261500
2017-01-061091.001091.001085.001086.0074008054500
2017-01-051080.001083.001078.001079.001150012422300
2017-01-041084.001090.001078.001080.001180012782500
2016-12-301080.001089.001071.001077.0081008747700
2016-12-291085.001086.001076.001076.001060011441000
2016-12-281075.001089.001075.001085.0069007461500
2016-12-271070.001090.001069.001075.001710018445000
2016-12-261076.001080.001071.001073.001900020406900
2016-12-221065.001080.001060.001071.001300013883900
2016-12-211100.001122.001072.001075.002460026963400
2016-12-201135.001135.001058.001088.006290068817400
2016-12-191009.001147.001001.001037.005170055421200
2016-12-161009.001014.001001.001003.0063006359500
2016-12-151014.001014.001002.001002.0064006438800
2016-12-141013.001014.001008.001014.0038003842300
2016-12-131006.001015.001006.001008.0073007374300
2016-12-12999.001033.00998.00999.001290013017100
2016-12-091000.001002.00996.001000.0060005990900
2016-12-081000.001000.00998.00998.00900899300
2016-12-071002.001002.00998.001000.0013001299000
2016-12-06999.001001.00998.001001.0068006798900
2016-12-05997.00999.00997.00998.0017001696300
2016-12-02996.00996.00993.00995.0018001790900
2016-12-01995.00999.00995.00996.0043004288400
2016-11-30992.001000.00992.00996.0050004968000
2016-11-29998.001001.00997.001001.0063006286500
2016-11-28999.001001.00999.001001.0020001999400
2016-11-251000.001001.00999.00999.0015001499300
2016-11-24994.00999.00994.00999.00800796800
2016-11-221002.001002.00994.00997.0015001498600
2016-11-211000.001002.001000.001002.0029002901800
2016-11-18985.00999.00985.00987.0025002490700
2016-11-17987.00988.00985.00986.0011001085100
2016-11-16995.001000.00986.00991.0019001883300
2016-11-151000.001000.00999.00999.00800799700
2016-11-14985.00996.00985.00990.0016001582100
2016-11-11980.00990.00977.00978.0033003231900
2016-11-10973.001004.00973.00982.0046004551800
2016-11-09993.00995.00951.00951.0073007048000
2016-11-08999.00999.00994.00994.001000996000
2016-11-07999.001005.00999.001005.00400400200
2016-11-041008.001008.00996.00999.0030003016000
2016-11-02997.001019.00996.001007.0063006294200
2016-11-011008.001030.001008.001020.00500509800
2016-10-311018.001019.001003.001005.0022002218300
2016-10-281013.001025.001012.001019.0032003249100
2016-10-271041.001041.001021.001021.0020002059300
2016-10-261030.001041.001020.001041.0022002266300
2016-10-251023.001039.001021.001030.0029002986400
2016-10-241019.001020.001014.001019.0027002750400
2016-10-211005.001013.001005.001010.0015001509100
2016-10-201016.001016.00995.001007.0073007313500
2016-10-191011.001014.001001.001004.0015001509100
2016-10-181006.001012.00998.001012.0037003718000
2016-10-17999.001016.00997.001006.0035003519200
2016-10-14989.00995.00980.00988.0021002070200
2016-10-13988.00989.00988.00989.00400395400
2016-10-12975.00990.00973.00978.0083008102600
2016-10-111020.001020.001005.001005.0020002030300
2016-10-071005.001005.001000.001000.0017001701500
2016-10-061012.001012.00995.00995.0018001802000
2016-10-051010.001014.00997.00997.0020002013200
2016-10-04995.001011.00995.001011.0012001208600
2016-10-03995.001004.00995.00995.0016001596100
2016-09-30989.00992.00980.00991.0027002664400
2016-09-29975.00980.00975.00980.0012001171700
2016-09-28968.00980.00963.00980.00900874000
2016-09-27953.00968.00953.00968.0027002583000
2016-09-26992.00992.00971.00972.00900882500
2016-09-23964.00984.00964.00977.0021002044900
2016-09-21965.00965.00960.00964.00900867700
2016-09-20979.00984.00965.00965.0012001170900
2016-09-16960.00969.00960.00969.00800769400
2016-09-15970.00979.00950.00958.0016001542400
2016-09-14971.00971.00971.00971.00600582600
2016-09-13980.00985.00980.00980.0016001569700
2016-09-1200
2016-09-09992.00992.00982.00982.00700693200
2016-09-08980.00980.00960.00971.0044004239200
2016-09-07977.00977.00971.00971.00900876100
2016-09-06971.00987.00971.00985.001000980100
2016-09-05963.00968.00963.00968.0013001253400
2016-09-02961.00980.00961.00963.0021002039800
2016-09-01991.00993.00960.00960.0026002547300
2016-08-311000.001000.00990.00990.0013001298700
2016-08-301011.001011.00990.00990.0030002988400
2016-08-291010.001011.00996.00999.0061006135800
2016-08-261044.001060.001041.001047.0074007770400
2016-08-251050.001055.001044.001044.0048005041500
2016-08-241055.001055.001033.001051.0046004827200
2016-08-231060.001062.001051.001055.0053005613900
2016-08-221064.001064.001041.001050.0016001688100
2016-08-191030.001045.001030.001041.00700725800
2016-08-181026.001041.001026.001040.0045004642800
2016-08-171080.001080.001046.001067.0038004077300
2016-08-161033.001038.001021.001026.0048004959600
2016-08-151017.001020.001017.001020.0011001120000
2016-08-121006.001019.001006.001017.0040004044000
2016-08-101000.001007.001000.001005.0023002308100
2016-08-091000.001006.001000.001001.0047004717000
2016-08-081003.001006.001001.001004.0021002107200
2016-08-051003.001003.001002.001003.00700702000
2016-08-041000.001003.00999.001000.0011001100200
2016-08-03999.001004.00999.001003.0012001201000
2016-08-021000.001011.001000.001000.0039003911000
2016-08-01988.00999.00988.00999.0027002688000
2016-07-291000.001003.00985.00985.0031003077600
2016-07-281003.001003.00998.00998.0027002699800
2016-07-271000.001005.00999.001002.0024002402400
2016-07-261008.001008.001001.001001.0018001807100
2016-07-251000.001007.00998.001006.0039003901600
2016-07-221002.001009.00999.001000.0012001202400
2016-07-211001.001009.001000.001000.0020002005100
2016-07-201007.001007.001000.001001.0045004510300
2016-07-191008.001015.001007.001007.0019001919300
2016-07-151044.001049.001001.001007.0052005343600
2016-07-141070.001073.001013.001035.0034003526500
2016-07-131009.001080.001004.001080.0035003582300
2016-07-121026.001033.001001.001002.0056005630900
2016-07-111008.001025.001008.001010.0051005160300
2016-07-081040.001042.00971.00993.001010010133100
2016-07-071050.001050.001044.001049.0017001780900
2016-07-061093.001093.001031.001051.0034003633800
2016-07-051160.001165.001112.001123.0027003071700
2016-07-041195.001195.001169.001180.0026003074700
2016-07-011180.001199.001170.001196.0021002503700
2016-06-301200.001205.001165.001173.0059006995800
2016-06-291140.001199.001121.001194.0047005504700
2016-06-281131.001200.001121.001198.0061007111500
2016-06-27981.001101.00981.001101.0065006735300
2016-06-241192.001192.00941.00947.001460014964200
2016-06-231155.001189.001133.001133.0035004049400
2016-06-221126.001143.001125.001127.0065007339100
2016-06-211186.001220.001179.001180.0029003461900
2016-06-201100.001168.001081.001126.0032003621000
2016-06-171098.001129.001098.001105.0030003303400
2016-06-161219.001219.001102.001115.0067007660900
2016-06-151210.001210.001161.001197.001230014690000
2016-06-141250.001265.001201.001211.0080009842100
2016-06-131228.001296.001203.001235.004310053806200
2016-06-101295.001295.001228.001228.00900011316200
2016-06-091228.001230.001205.001205.0067008149600
2016-06-081220.001224.001219.001219.0036004392500
2016-06-071180.001234.001180.001215.0074008871600
2016-06-061165.001165.001120.001150.0085009682600
2016-06-031199.001206.001170.001180.0068008060500
2016-06-021190.001195.001176.001180.00910010813200
2016-06-011260.001269.001182.001192.002480030304100
2016-05-311255.001255.001230.001239.0063007803800
2016-05-301266.001316.001260.001260.001070013753100
2016-05-271256.001257.001230.001250.001330016618900
2016-05-261327.001327.001266.001266.001340017301900
2016-05-251430.001436.001355.001377.001270017836600
2016-05-241385.001430.001366.001400.002180030315200
2016-05-231290.001350.001290.001350.001900025216700
2016-05-201250.001286.001250.001286.001120014268900
2016-05-191295.001328.001247.001253.002360030264500
2016-05-181285.001285.001240.001245.0066008279000
2016-05-171250.001300.001250.001280.0030003833800
2016-05-161350.001350.001250.001270.00890011704600
2016-05-131208.001311.001200.001307.001930024453700
2016-05-121206.001220.001206.001208.0016001938300
2016-05-111215.001215.001206.001206.0022002665400
2016-05-101259.001259.001218.001218.0023002822100
2016-05-091217.001249.001208.001249.0038004613200
2016-05-061233.001271.001213.001213.0025003084600
2016-05-021203.001233.001203.001213.0018002200600
2016-04-281265.001285.001200.001285.0040004972300
2016-04-271245.001245.001243.001243.00200248800
2016-04-261239.001300.001160.001260.001110013614100
2016-04-251211.001251.001211.001220.0031003843400
2016-04-221220.001234.001209.001209.0029003526700
2016-04-211255.001255.001213.001215.00810010045200
2016-04-201282.001283.001255.001255.0039004964700
2016-04-191280.001289.001280.001281.0031003975300
2016-04-181289.001315.001280.001300.0036004661500
2016-04-151261.001306.001261.001286.0045005776700
2016-04-141300.001309.001266.001289.0058007427600
2016-04-131270.001301.001270.001300.00850011018400
2016-04-121290.001290.001263.001272.0025003189500
2016-04-111298.001298.001290.001290.00400516800
2016-04-081280.001314.001280.001298.00810010519400
2016-04-071236.001288.001236.001288.0031003916000
2016-04-061250.001250.001242.001244.009001122100
2016-04-051271.001274.001240.001271.0046005791100
2016-04-041224.001310.001180.001280.00880010915700
2016-04-011294.001297.001238.001238.0066008369700
2016-03-311290.001299.001213.001296.001150014445000
2016-03-301297.001300.001290.001290.0032004147600
2016-03-291298.001312.001292.001297.0034004414600
2016-03-281297.001308.001276.001298.0063008164800
2016-03-251330.001330.001277.001277.0052006711900
2016-03-241305.001335.001300.001300.0073009541700
2016-03-231300.001390.001281.001303.002430032074500
2016-03-221285.001289.001238.001289.001110014213500
2016-03-181161.001234.001161.001233.0047005681900

   ※ 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