[2471 JQスタンダード] エスプール 日足 時系列データ

[2471 JQスタンダード] エスプール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241664.001696.001662.001692.001280021506600
2017-03-231700.001773.001650.001668.005850099344900
2017-03-221628.001699.001600.001696.004290071615900
2017-03-211617.001673.001609.001650.002710044608300
2017-03-171600.001625.001582.001617.003940063203000
2017-03-161535.001597.001535.001595.003170049771900
2017-03-151577.001577.001535.001550.002680041654300
2017-03-141580.001598.001529.001593.002610040968000
2017-03-131591.001601.001550.001553.003870060771000
2017-03-101595.001609.001572.001593.003490055691000
2017-03-091598.001599.001570.001581.001690026690900
2017-03-081550.001600.001550.001587.004620072897500
2017-03-071505.001550.001505.001549.004590070202700
2017-03-061508.001508.001495.001500.002040030704700
2017-03-031494.001507.001494.001498.00950014240700
2017-03-021494.001500.001489.001494.001460021818500
2017-03-011480.001494.001473.001487.001690025051000
2017-02-281486.001504.001480.001481.001440021499200
2017-02-271499.001499.001475.001480.002040030295500
2017-02-241470.001486.001468.001479.001950028750300
2017-02-231492.001492.001467.001468.00780011540200
2017-02-221465.001490.001463.001465.002250033058000
2017-02-211417.001462.001397.001462.004580065921800
2017-02-201386.001418.001386.001396.002270031866100
2017-02-171379.001390.001375.001386.0041005655800
2017-02-161393.001400.001379.001384.001160016099000
2017-02-151396.001400.001388.001393.0036005021700
2017-02-141400.001400.001386.001391.0057007943200
2017-02-131395.001395.001385.001395.0036005004200
2017-02-101397.001397.001376.001383.0068009402300
2017-02-091385.001398.001373.001397.001090015107700
2017-02-081406.001406.001367.001380.001370018985100
2017-02-071390.001400.001383.001398.00800011159200
2017-02-061391.001409.001376.001392.001620022602500
2017-02-031394.001397.001380.001391.001150016013400
2017-02-021371.001394.001371.001385.00860011909500
2017-02-011362.001384.001360.001370.00970013273100
2017-01-311362.001386.001362.001368.001240017011300
2017-01-301371.001397.001357.001392.001610022187400
2017-01-271398.001398.001366.001371.001250017247800
2017-01-261398.001408.001384.001385.002010027991600
2017-01-251433.001433.001386.001398.002110029762000
2017-01-241400.001439.001397.001403.001330018744400
2017-01-231400.001400.001354.001395.002290031460000
2017-01-201400.001401.001376.001386.002040028396400
2017-01-191413.001448.001395.001407.004190059400400
2017-01-181402.001410.001352.001394.004600063807700
2017-01-171510.001510.001412.001420.0078100113401800
2017-01-161500.001532.001471.001480.00149900224449900
2017-01-131571.001630.001487.001630.00119100185371100
2017-01-121595.001634.001521.001559.0095700152222100
2017-01-111557.001589.001557.001582.001500023553500
2017-01-101560.001598.001558.001560.004400069233200
2017-01-061534.001548.001526.001543.00960014718100
2017-01-051546.001553.001527.001534.00690010584900
2017-01-041525.001549.001505.001543.001830028144200
2016-12-301498.001513.001484.001499.001130016940900
2016-12-291560.001560.001464.001503.003460051711200
2016-12-281583.001584.001560.001562.0061009576900
2016-12-271553.001588.001551.001567.001710026831400
2016-12-261587.001627.001553.001553.004740075272200
2016-12-221480.001539.001480.001537.002050031145800
2016-12-211546.001546.001475.001486.002000030243600
2016-12-201468.001550.001440.001546.004640069494700
2016-12-191422.001425.001411.001425.00960013635000
2016-12-161408.001430.001407.001409.001510021352700
2016-12-151408.001408.001390.001400.002100029506100
2016-12-141400.001428.001390.001404.001040014574700
2016-12-131391.001431.001389.001416.0054007596100
2016-12-121450.001460.001382.001384.002160030584500
2016-12-091354.001463.001354.001463.001820025543000
2016-12-081420.001420.001375.001384.002430033882500
2016-12-071470.001470.001425.001426.001680024341700
2016-12-061480.001485.001466.001470.001270018759000
2016-12-051470.001497.001470.001490.00750011096600
2016-12-021460.001500.001460.001476.003200046999400
2016-12-011520.001520.001477.001486.001680025242600
2016-11-301515.001535.001495.001510.001090016538500
2016-11-291496.001518.001490.001500.00790011877400
2016-11-281498.001498.001473.001497.001070015909300
2016-11-251579.001579.001498.001506.004510068415900
2016-11-241585.001589.001557.001564.002070032583000
2016-11-221575.001575.001560.001568.001360021318800
2016-11-211549.001596.001540.001580.002020031909900
2016-11-181556.001569.001523.001527.001010015581700
2016-11-171558.001574.001540.001554.001810028190800
2016-11-161520.001558.001504.001555.002380036493800
2016-11-151485.001530.001485.001517.001630024561300
2016-11-141500.001549.001491.001500.001760026526200
2016-11-111552.001561.001476.001480.002020030433300
2016-11-101530.001592.001500.001541.002880044329000
2016-11-091532.001543.001401.001453.005480080390500
2016-11-081549.001550.001520.001531.001160017839700
2016-11-071530.001555.001515.001544.001060016258700
2016-11-041500.001547.001485.001520.003160047628500
2016-11-021617.001641.001520.001548.006130096045600
2016-11-011661.001700.001629.001634.002870047835100
2016-10-311637.001656.001613.001648.001850030203400
2016-10-281640.001641.001620.001628.001350022006100
2016-10-271665.001665.001630.001640.002130035015200
2016-10-261625.001686.001625.001663.002230037167400
2016-10-251695.001695.001610.001623.005990098261000
2016-10-241797.001797.001651.001705.003710063631600
2016-10-211770.001828.001690.001749.0071300126539600
2016-10-201740.001750.001713.001734.002200038030200
2016-10-191759.001759.001711.001714.003430059350400
2016-10-181667.001776.001629.001760.00130000223657600
2016-10-171597.001635.001564.001635.003970064064100
2016-10-141550.001577.001519.001558.002250034974800
2016-10-131551.001585.001547.001551.002150033459900
2016-10-121560.001619.001540.001542.004670073971300
2016-10-111513.001589.001513.001586.004690073248200
2016-10-071531.001536.001501.001505.003200048432800
2016-10-061596.001596.001495.001555.0091700140990600
2016-10-051598.001630.001550.001581.00109800174789200
2016-10-041590.001699.001580.001684.00143600236986200
2016-10-031529.001610.001512.001583.00110000173324400
2016-09-301447.001566.001447.001481.0087500131653700
2016-09-291547.001547.001439.001473.00117200174627700
2016-09-281435.001638.001435.001507.00469900721038700
2016-09-271309.001350.001307.001350.001770023593300
2016-09-261378.001378.001331.001333.002300031092500
2016-09-231311.001340.001297.001334.002180028782300
2016-09-211319.001319.001260.001296.003600046142400
2016-09-201390.001391.001310.001319.002610035072700
2016-09-161359.001387.001348.001370.001800024654300
2016-09-151290.001337.001289.001334.00870011439800
2016-09-141366.001382.001310.001313.001860024993800
2016-09-131335.001360.001301.001350.001230016407800
2016-09-121380.001400.001290.001336.004360058698300
2016-09-091370.001447.001370.001404.002190030799400
2016-09-081414.001480.001335.001400.00146500209502000
2016-09-071294.001424.001292.001422.004520062405300
2016-09-061290.001329.001282.001324.002110027573500
2016-09-051218.001262.001218.001260.001090013604700
2016-09-021231.001244.001201.001216.001970023912400
2016-09-011302.001302.001230.001251.002450030806900
2016-08-311340.001340.001271.001317.00820010700700
2016-08-301306.001306.001270.001295.001060013593200
2016-08-291336.001339.001248.001306.002970038867100
2016-08-261370.001388.001310.001336.003690049987100
2016-08-251290.001348.001288.001310.002730035793200
2016-08-241249.001320.001231.001297.003510044656800
2016-08-231158.001252.001158.001225.003410041400000
2016-08-221271.001274.001145.001170.006850081837500
2016-08-191425.001425.001225.001275.006050078346000
2016-08-181396.001419.001330.001396.003380046536700
2016-08-171550.001594.001400.001422.0068600103184400
2016-08-161488.001533.001488.001522.002250034002400
2016-08-151485.001570.001471.001492.005050076721500
2016-08-121379.001499.001379.001456.006360092084500
2016-08-101381.001381.001340.001375.001080014677300
2016-08-091383.001390.001322.001381.002600035456700
2016-08-081336.001424.001336.001413.006100084643000
2016-08-051240.001320.001238.001318.002220028382200
2016-08-041263.001263.001222.001240.0045005593100
2016-08-031211.001250.001211.001236.001290015906100
2016-08-021270.001295.001204.001241.002780034775500
2016-08-011178.001262.001178.001254.001900023479800
2016-07-291169.001199.001101.001199.003640041349000
2016-07-281181.001200.001155.001183.001250014614300
2016-07-271150.001200.001150.001154.001050012196600
2016-07-261210.001210.001151.001179.001380016122600
2016-07-251140.001236.001134.001214.004380051766100
2016-07-221140.001190.001132.001172.001870021555400
2016-07-211193.001201.001125.001140.003440039484500
2016-07-201230.001240.001151.001184.004620054703100
2016-07-191305.001305.001178.001202.005130064006300
2016-07-151319.001367.001225.001302.00111700145255900
2016-07-141090.001350.001087.001349.00306500386150700
2016-07-131149.001169.001032.001073.00131000142236000
2016-07-121265.001265.001152.001179.0085300102421700
2016-07-111259.001433.001246.001250.00318800422685900
2016-07-081242.001274.001088.001199.00213900253169300
2016-07-071323.001324.001122.001122.00595500748672900
2016-07-061024.001024.001024.001024.001130011571200
2016-07-05877.00889.00862.00874.003400029639400
2016-07-04882.00896.00862.00862.002180019207200
2016-07-01891.00891.00874.00881.0067005916900
2016-06-30880.00890.00872.00878.001300011444500
2016-06-29874.00879.00855.00867.001500012968600
2016-06-28858.00875.00848.00867.0059005088700
2016-06-27858.00868.00828.00848.001920016378200
2016-06-24874.00874.00714.00844.004420035324700
2016-06-23872.00874.00859.00859.0046003980600
2016-06-22866.00866.00849.00857.0058004949500
2016-06-21867.00877.00851.00851.001170010074800
2016-06-20841.00864.00841.00860.0053004542500
2016-06-17851.00871.00841.00841.0079006804100
2016-06-16887.00887.00830.00833.002280019398400
2016-06-15871.00888.00863.00888.001350011815700
2016-06-14915.00949.00870.00885.004840043647900
2016-06-13861.00920.00831.00875.003330029456800
2016-06-10875.001000.00855.00857.00130500118393700
2016-06-09831.00860.00811.00854.0053004404000
2016-06-08862.00880.00822.00825.001720014739600
2016-06-07838.00888.00838.00860.002100018016900
2016-06-06794.00839.00794.00825.002240018383700
2016-06-03767.00806.00767.00793.0080006306100
2016-06-02793.00803.00761.00763.001310010231500
2016-06-01784.00819.00784.00804.002380019105100
2016-05-31771.00797.00761.00786.0094007308100
2016-05-30752.00770.00752.00767.00107008136900
2016-05-27746.00746.00739.00745.0081006010200
2016-05-26737.00746.00727.00746.0051003756200
2016-05-25723.00749.00723.00738.001640012062500
2016-05-24731.00731.00718.00723.00118008528200
2016-05-23740.00741.00725.00726.001570011466900
2016-05-20715.00730.00705.00725.0058004170900
2016-05-19713.00719.00679.00711.00131009211800
2016-05-18723.00738.00712.00713.0042003018700
2016-05-17737.00744.00731.00731.0076005619200
2016-05-16729.00738.00728.00736.0027001977600
2016-05-13725.00744.00717.00727.0085006167900
2016-05-12747.00750.00721.00736.001560011515000
2016-05-11745.00745.00731.00741.0040002954000
2016-05-10722.00731.00721.00730.0026001885600
2016-05-09704.00724.00704.00717.0039002782600
2016-05-06705.00711.00698.00709.0076005336000
2016-05-02700.00716.00700.00710.0080005660300
2016-04-28715.00728.00715.00717.0075005368800
2016-04-27714.00715.00700.00709.0015001061400
2016-04-26745.00745.00712.00714.0038002768300
2016-04-25750.00750.00745.00745.0077005769700
2016-04-22744.00744.00736.00744.0061004517400
2016-04-21745.00745.00731.00744.0049003615900
2016-04-20735.00738.00723.00738.0034002484200
2016-04-19725.00726.00717.00720.0041002963900
2016-04-18720.00736.00671.00720.001680011931600
2016-04-15700.00736.00690.00696.00125008899600
2016-04-14676.00695.00676.00685.0027001848700
2016-04-13674.00683.00669.00675.0057003856900
2016-04-12670.00671.00660.00662.0073004847300
2016-04-11667.00669.00659.00660.00105006944500
2016-04-08676.00679.00659.00673.0092006173000
2016-04-07701.00705.00657.00673.0047003209700
2016-04-06668.00694.00656.00681.001890012766800
2016-04-05731.00731.00695.00713.0095006792000
2016-04-04760.00760.00720.00731.00100007339800
2016-04-01785.00785.00752.00760.0061004671300
2016-03-31780.00799.00769.00788.0071005564800
2016-03-30759.00772.00748.00768.00109008297800
2016-03-29725.00746.00724.00746.00108007955900
2016-03-28739.00740.00711.00718.0097007056800
2016-03-25715.00746.00688.00717.001950013988700
2016-03-24697.00700.00684.00697.00118008211000
2016-03-23673.00684.00671.00684.0056003793300
2016-03-22680.00691.00654.00670.002600017502500
2016-03-18654.00663.00644.00655.0086005640600
2016-03-17652.00658.00640.00640.00100006484600

   ※ 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