[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 
2017-02-214580.004580.004415.004435.00540024147500
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
2016-06-172469.002541.002469.002529.00970024355900
2016-06-162600.002613.002501.002518.00550014037400
2016-06-152647.002647.002570.002597.0015003912600
2016-06-142671.002671.002577.002600.00520013576200
2016-06-132710.002710.002600.002671.00490013013500
2016-06-102716.002719.002686.002711.00440011900500
2016-06-092700.002718.002684.002716.00810021922900
2016-06-082624.002699.002607.002699.001710045429100
2016-06-072609.002609.002563.002593.0027006978300
2016-06-062598.002608.002537.002608.00780020258700
2016-06-032555.002585.002541.002585.00430011023300
2016-06-022594.002615.002561.002600.001400036259500
2016-06-012570.002594.002562.002594.00660017011700
2016-05-312540.002568.002540.002568.00610015548400
2016-05-302540.002547.002521.002540.00450011415800
2016-05-272518.002549.002518.002540.00400010119000
2016-05-262551.002551.002512.002540.00500012677800
2016-05-252579.002579.002552.002555.00530013593000
2016-05-242550.002569.002547.002554.00570014546900
2016-05-232600.002600.002561.002568.00600015522700
2016-05-202597.002597.002538.002597.00760019617500
2016-05-192572.002597.002530.002596.00750019349300
2016-05-182590.002590.002502.002522.001410035613400
2016-05-172500.002577.002471.002575.002220056199900
2016-05-162430.002500.002405.002464.0043200105392100
2016-05-132729.002729.002658.002700.001190031949200
2016-05-122652.002732.002651.002722.00620016625600
2016-05-112641.002678.002641.002677.0035009320300
2016-05-102637.002689.002637.002665.00430011440800
2016-05-092681.002690.002640.002648.00430011468700
2016-05-062584.002633.002584.002631.001210031475400
2016-05-022580.002644.002580.002608.00680017712100
2016-04-282721.002754.002682.002682.00900024427700
2016-04-272769.002769.002710.002721.001120030860500
2016-04-262705.002719.002674.002699.001020027510200
2016-04-252748.002748.002705.002717.00500013636400
2016-04-222736.002744.002700.002719.00890024236800
2016-04-212703.002748.002703.002748.00710019353900
2016-04-202690.002720.002676.002706.00690018651800
2016-04-192665.002708.002665.002690.00410011034400
2016-04-182670.002719.002659.002663.00800021377000
2016-04-152682.002724.002682.002719.00650017546000
2016-04-142700.002725.002676.002705.001380037310800
2016-04-132588.002685.002574.002675.001300034262300
2016-04-122517.002535.002491.002533.00910022893700
2016-04-112539.002539.002465.002508.00580014547900
2016-04-082377.002475.002377.002460.00940022786100
2016-04-072420.002475.002420.002424.0036008797800
2016-04-062450.002459.002390.002421.001250030414900
2016-04-052537.002543.002480.002500.001630041049600
2016-04-042595.002640.002575.002600.001700044264700
2016-04-012706.002715.002601.002628.001330035272400
2016-03-312755.002772.002719.002720.00650017800400
2016-03-302703.002780.002703.002775.001520041878600
2016-03-292722.002772.002672.002753.002260061838500
2016-03-282889.002889.002801.002816.002520071452300
2016-03-252830.002900.002801.002858.001450041285000
2016-03-242850.002850.002818.002830.00960027152300
2016-03-232854.002887.002812.002813.001770050236600
2016-03-222845.002869.002811.002851.002390067926500
2016-03-182678.002742.002641.002742.001730046403100
2016-03-172707.002715.002610.002628.002190058229400
2016-03-162755.002756.002701.002712.001260034273300
2016-03-152781.002811.002752.002767.001760048851400
2016-03-142888.002895.002815.002821.002120060396400
2016-03-112781.002864.002778.002846.002180061633100
2016-03-102801.002807.002765.002771.001020028376300
2016-03-092730.002780.002720.002770.001430039225500
2016-03-082800.002811.002686.002788.002730075343500
2016-03-072685.002762.002650.002721.002760075010100
2016-03-042655.002694.002580.002635.002350062018500
2016-03-032565.002650.002556.002644.001270033376300
2016-03-022594.002700.002575.002592.003250085528000
2016-03-012500.002559.002500.002521.002110053188300
2016-02-292370.002591.002362.002524.003910097071900
2016-02-262360.002362.002296.002310.002310053891800
2016-02-252360.002410.002312.002348.002760064786100
2016-02-242241.002329.002230.002327.002540057935800
2016-02-232280.002313.002240.002260.002550057803700
2016-02-222265.002307.002259.002275.002060046915600
2016-02-192280.002330.002250.002275.001600036515100
2016-02-182249.002323.002230.002298.003170072691900
2016-02-172250.002330.002193.002205.002780062710900
2016-02-162141.002230.002141.002200.004160091275400

   ※ 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