[2469 JQスタンダード] ヒビノ 日足 時系列データ

[2469 JQスタンダード] ヒビノ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232205.002217.002201.002217.001090024049800
2017-06-222199.002224.002197.002208.00610013454400
2017-06-212201.002230.002200.002223.001190026339900
2017-06-202216.002233.002200.002218.002960065434200
2017-06-192220.002239.002196.002201.002920064558700
2017-06-162266.002267.002224.002239.001090024411800
2017-06-152265.002266.002223.002225.002420054458500
2017-06-142297.002300.002271.002282.00960021911200
2017-06-132307.002307.002281.002301.00500011472600
2017-06-122297.002300.002260.002265.00970022109300
2017-06-092304.002336.002297.002314.001260029079800
2017-06-082300.002398.002300.002350.002180051350400
2017-06-072300.002318.002291.002295.001500034519600
2017-06-062360.002372.002320.002340.001500035192800
2017-06-052360.002389.002345.002360.001040024517700
2017-06-022351.002394.002350.002363.001210028588100
2017-06-012335.002380.002335.002366.001070025241200
2017-05-312373.002378.002360.002365.00540012791200
2017-05-302382.002382.002323.002354.001940045610500
2017-05-292472.002480.002403.002431.00440010735900
2017-05-262500.002500.002465.002472.001010025031500
2017-05-252525.002549.002509.002529.001310033039700
2017-05-242539.002579.002520.002527.00450011419800
2017-05-232560.002590.002512.002538.00840021507300
2017-05-222500.002569.002498.002556.002150054398000
2017-05-192457.002561.002341.002560.0043400108266500
2017-05-182270.002400.002220.002338.002060047405400
2017-05-172300.002317.002280.002299.001100025214100
2017-05-162300.002345.002251.002320.002510057659400
2017-05-152143.002350.002139.002238.0055400123928000
2017-05-122459.002530.002411.002493.001740043375900
2017-05-112480.002487.002435.002450.00830020408300
2017-05-102523.002535.002502.002507.001090027405100
2017-05-092570.002570.002480.002540.001030026206000
2017-05-082500.002570.002450.002570.003520089190300
2017-05-022332.002409.002331.002381.00510012096600
2017-05-012381.002422.002316.002373.002050048279800
2017-04-282425.002474.002401.002431.00520012718000
2017-04-272430.002499.002380.002475.001480036393500
2017-04-262391.002431.002357.002414.001580037854600
2017-04-252254.002395.002241.002336.002090048650000
2017-04-242226.002247.002222.002237.00510011408300
2017-04-212236.002244.002200.002220.001510033562900
2017-04-202350.002350.002217.002236.003150071281200
2017-04-192266.002360.002255.002357.001840042638800
2017-04-182158.002249.002158.002249.001240027435200
2017-04-172101.002183.002101.002158.00640013753100
2017-04-142115.002165.002102.002114.00700014954800
2017-04-132180.002180.002064.002165.003770080157500
2017-04-122282.002282.002160.002226.002210048935700
2017-04-112361.002361.002302.002329.00700016274400
2017-04-102401.002411.002311.002367.001000023901900
2017-04-072339.002449.002270.002403.003030071094900
2017-04-062329.002329.002212.002272.001990044845500
2017-04-052410.002420.002265.002309.002310053792500
2017-04-042470.002470.002350.002400.001750042392600
2017-04-032500.002570.002473.002490.002040050972800
2017-03-312391.002538.002391.002503.0043700108935400
2017-03-302391.002420.002320.002390.001160027585400
2017-03-292305.002500.002305.002405.001730041353700
2017-03-284810.004810.004670.004740.001470070070000
2017-03-274840.004870.004750.004810.0035400170749500
2017-03-244355.004500.004285.004470.001540067478000
2017-03-234500.004505.004325.004400.001130049621000
2017-03-224565.004615.004520.004525.00740033774500
2017-03-214705.004705.004605.004605.00420019549500
2017-03-174630.004680.004600.004630.00620028707500
2017-03-164655.004700.004630.004630.00730034034000
2017-03-154750.004750.004635.004655.00610028540500
2017-03-144750.004800.004745.004785.00470022470500
2017-03-134680.004815.004650.004790.00760036213000
2017-03-104750.004750.004650.004665.00700032818000
2017-03-094785.004825.004750.004750.00520024945500
2017-03-084795.004845.004760.004780.00630030209500
2017-03-074805.004940.004680.004760.001650078813000
2017-03-064810.004980.004810.004845.001010049350500
2017-03-034680.005020.004680.004905.0038700188779000
2017-03-024640.004670.004630.004660.00970045103500
2017-03-014550.004615.004550.004585.00720032945500
2017-02-284575.004645.004575.004580.00980045150500
2017-02-274600.004650.004550.004605.001470067701000
2017-02-244555.004585.004520.004530.001320060025500
2017-02-234700.004700.004575.004580.0023800110784500
2017-02-224435.004540.004435.004510.00680030543000
2017-02-214580.004580.004415.004435.00540024147500
2017-02-204705.004730.004410.004510.00800036585500
2017-02-174745.004800.004725.004725.00440020920500
2017-02-164740.004870.004710.004815.001620077906000
2017-02-154610.004750.004575.004700.001670078426500
2017-02-144420.004690.004360.004680.002100095971000
2017-02-134470.004470.004340.004355.00440019418000
2017-02-104395.004600.004325.004470.0028500127481000
2017-02-094230.004420.004155.004325.001710073718000
2017-02-084025.004200.003955.004195.001890077541000
2017-02-074220.004230.003880.003955.00810032723500
2017-02-064200.004265.004180.004220.00910038422500
2017-02-034180.004215.004160.004205.00300012557000
2017-02-024130.004155.004100.004150.00480019812500
2017-02-014255.004255.004105.004120.00350014566500
2017-01-314215.004245.004165.004185.00410017226000
2017-01-304270.004300.004260.004290.00330014123000
2017-01-274230.004270.004230.004260.00420017858000
2017-01-264340.004365.004215.004250.00820035252000
2017-01-254405.004405.004300.004340.001290055989000
2017-01-244360.004435.004320.004370.00690030252000
2017-01-234245.004450.004225.004330.00910039438000
2017-01-204160.004240.004160.004225.00290012157000
2017-01-194235.004260.004190.004200.00750031798500
2017-01-184115.004260.004110.004235.00730030517000
2017-01-174255.004265.004100.004140.001690070751500
2017-01-164220.004400.004220.004305.001120048376000
2017-01-134145.004330.004135.004290.001760074968000
2017-01-124090.004280.004090.004145.001600066610000
2017-01-114150.004245.004080.004160.001550064360000
2017-01-103995.004135.003975.004085.001250050877000
2017-01-063845.004100.003830.003940.002060081312000
2017-01-053795.003840.003740.003830.001250047588500
2017-01-043785.003795.003700.003795.00910034172000
2016-12-303690.003800.003690.003785.00970036353500
2016-12-293695.003715.003660.003685.00880032528500
2016-12-283690.003710.003690.003695.00740027354000
2016-12-273660.003700.003660.003690.00690025458000
2016-12-263655.003705.003655.003660.001100040453000
2016-12-223630.003670.003615.003655.00810029496500
2016-12-213660.003665.003600.003665.001080039190000
2016-12-203675.003715.003670.003670.001400051668000
2016-12-193615.003675.003590.003650.00800029068000
2016-12-163570.003650.003560.003595.001230044399500
2016-12-153595.003595.003525.003560.00440015636000
2016-12-143635.003640.003580.003600.00590021299500
2016-12-133680.003705.003590.003630.00810029767000
2016-12-123700.003750.003650.003650.00740027354000
2016-12-093640.003730.003570.003700.001370050501000
2016-12-083565.003640.003565.003635.00450016202500
2016-12-073610.003660.003565.003580.001230044521500
2016-12-063600.003625.003570.003605.001600057794000
2016-12-053600.003635.003455.003565.00630022399500
2016-12-023600.003690.003590.003645.00920033453000
2016-12-013675.003700.003555.003615.001130041234000
2016-11-303520.003720.003510.003705.0033500121600500
2016-11-293465.003535.003465.003510.002660093336500
2016-11-283500.003500.003365.003470.00580019970000
2016-11-253340.003535.003335.003450.001710058630000
2016-11-243520.003570.003250.003270.001270043297500
2016-11-223415.003575.003415.003550.00680023752000
2016-11-213400.003500.003390.003485.001290044663500
2016-11-183335.003440.003330.003400.001100037205500
2016-11-173200.003360.003200.003335.001570051800000
2016-11-163180.003400.003180.003335.002120069712500
2016-11-153125.003160.003110.003155.00880027569500
2016-11-142950.003130.002930.003110.001140034529100
2016-11-112920.002970.002917.002917.00580017037200
2016-11-103000.003065.002916.002916.001780052709500
2016-11-093020.003020.002805.002980.00910026571000
2016-11-083100.003100.002799.003020.0034900103208200
2016-11-072848.003145.002793.003130.001490044422500
2016-11-042851.002900.002850.002860.00510014661200
2016-11-022860.002869.002850.002860.00920026303600
2016-11-012850.002889.002845.002870.002110060575900
2016-10-312793.002793.002701.002744.0032008831000
2016-10-282800.002801.002770.002798.00630017621700
2016-10-272711.002835.002705.002835.00880024301500
2016-10-262789.002796.002690.002747.00530014596600
2016-10-252748.002790.002748.002789.00670018601800
2016-10-242742.002790.002720.002748.00550015137000
2016-10-212650.002750.002650.002743.001260033801300
2016-10-202570.002687.002570.002665.00780020551000
2016-10-192545.002575.002511.002535.00600015252400
2016-10-182538.002545.002512.002543.001080027359500
2016-10-172435.002580.002435.002512.001120027983300
2016-10-142328.002385.002328.002385.0037008723600
2016-10-132324.002328.002324.002328.009002092300
2016-10-122313.002315.002310.002315.008001850000
2016-10-112291.002308.002291.002308.0020004600800
2016-10-072281.002297.002276.002283.0040009129700
2016-10-062299.002299.002279.002282.0010002289000
2016-10-052300.002304.002280.002294.0032007314000
2016-10-042285.002305.002275.002301.00470010792200
2016-10-032299.002299.002299.002299.00200459800
2016-09-302295.002304.002280.002290.0024005499500
2016-09-292318.002323.002263.002275.001550035628200
2016-09-282272.002340.002272.002330.00690016027300
2016-09-272280.002299.002271.002291.00790018023800
2016-09-262295.002310.002279.002295.00980022451000
2016-09-232271.002295.002271.002295.00590013461800
2016-09-212276.002295.002261.002271.0024005462700
2016-09-202301.002301.002301.002301.006001380600
2016-09-162315.002321.002271.002301.00580013346800
2016-09-152379.002400.002346.002346.0030007127200
2016-09-142392.002392.002353.002392.0039009292000
2016-09-132320.002369.002298.002351.00670015553300
2016-09-122282.002309.002257.002297.0040009146300
2016-09-092299.002317.002280.002304.00550012641000
2016-09-082260.002298.002243.002298.00640014495900
2016-09-072224.002269.002218.002269.00480010738000
2016-09-062205.002232.002205.002224.0032007105200
2016-09-052219.002222.002203.002205.00520011511700
2016-09-022207.002234.002197.002208.00560012393600
2016-09-012194.002207.002181.002200.0043009442300
2016-08-312180.002190.002177.002188.00630013752800
2016-08-302188.002194.002171.002171.0043009366600
2016-08-292183.002198.002182.002184.0021004593400
2016-08-262198.002200.002190.002190.0020004387500
2016-08-252190.002208.002190.002194.0045009869200
2016-08-242200.002207.002185.002192.00690015141600
2016-08-232212.002212.002183.002190.0026005704300
2016-08-222208.002208.002185.002199.0032007032100
2016-08-192210.002210.002175.002188.00460010100800
2016-08-182170.002195.002169.002195.001200026097700
2016-08-172167.002193.002160.002161.0044009561600
2016-08-162187.002206.002170.002203.001070023436700
2016-08-152198.002215.002154.002168.00880019191100
2016-08-122102.002180.002102.002176.001220026034900
2016-08-102088.002148.002067.002115.002150045270400
2016-08-092180.002180.002060.002085.004460094271400
2016-08-082231.002264.002150.002150.0094200205072400
2016-08-052616.002665.002616.002650.0032008453500
2016-08-042636.002659.002614.002626.0024006308100
2016-08-032610.002670.002610.002655.0025006628700
2016-08-022645.002645.002610.002645.0035009185900
2016-08-012636.002654.002636.002645.006001588300
2016-07-292682.002686.002658.002658.0015004006100
2016-07-282669.002678.002659.002659.0020005334200
2016-07-272660.002700.002660.002669.0037009905800
2016-07-262670.002697.002653.002660.0010002668200
2016-07-252771.002771.002641.002704.00920025180900
2016-07-222655.002655.002633.002639.0011002905900
2016-07-212697.002712.002642.002665.0033008845900
2016-07-202705.002705.002680.002680.009002419900
2016-07-192784.002784.002665.002705.0032008645300
2016-07-152732.002770.002706.002737.0036009884800
2016-07-142795.002795.002725.002729.0036009884800
2016-07-132740.002750.002706.002750.0029007925600
2016-07-122790.002790.002701.002701.0018004950500
2016-07-112722.002784.002683.002694.00870023767900
2016-07-082700.002727.002625.002708.00710019081600
2016-07-072780.002786.002676.002710.001190032497000
2016-07-062802.002819.002765.002788.00440012259700
2016-07-052875.002883.002795.002850.001080030780100
2016-07-042810.002870.002803.002868.001800051121400
2016-07-012709.002794.002643.002783.002120058152100
2016-06-302609.002655.002605.002641.00810021304300
2016-06-292601.002615.002544.002574.0027007003000
2016-06-282566.002623.002501.002600.00800020576400
2016-06-272549.002549.002467.002506.00560014039400
2016-06-242550.002581.002399.002512.001730043140200
2016-06-232550.002583.002544.002550.00440011226900
2016-06-222546.002594.002520.002558.0026006607800
2016-06-212547.002547.002521.002540.0015003813900
2016-06-202540.002540.002518.002534.0020005054700

   ※ 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