[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 
2017-08-182950.002968.002897.002935.002010058977000
2017-08-173020.003020.002945.002982.002890085955900
2017-08-162962.003060.002852.003045.0042900127188400
2017-08-153100.003100.002960.002985.002620078430800
2017-08-143015.003100.003015.003060.002960090426000
2017-08-103230.003230.003135.003145.0038800122510000
2017-08-093250.003275.003150.003230.0064400206577500
2017-08-083150.003330.003110.003300.00151700485550000
2017-08-073320.003375.003195.003210.0080000263136000
2017-08-043160.003255.003130.003180.001710054605000
2017-08-033125.003220.003045.003180.002360074004000
2017-08-023165.003210.003085.003180.0033000103854000
2017-08-013075.003395.003030.003320.00100000318794500
2017-07-313015.003030.002953.003025.0043100129409000
2017-07-282978.002978.002920.002945.001980058344200
2017-07-273020.003095.002922.002938.001910057173600
2017-07-263050.003050.002991.003010.001030031044500
2017-07-253000.003015.002940.003015.0037900113116100
2017-07-243015.003100.002958.002994.002870086211500
2017-07-213010.003115.002989.003015.0067600205258000
2017-07-203270.003270.003130.003210.001250039861500
2017-07-193115.003165.003105.003135.001500046979000
2017-07-183270.003280.003005.003095.0059400184650500
2017-07-143280.003450.003230.003340.0071800240467000
2017-07-133120.003215.003120.003190.002160068280500
2017-07-123210.003300.003120.003145.0038900125159500
2017-07-113300.003350.003160.003195.0039700128843000
2017-07-102906.003250.002906.003180.0090700282575100
2017-07-072744.002925.002696.002880.0035800100882600
2017-07-062750.002750.002680.002695.001680045532000
2017-07-052718.002799.002598.002750.0069600187811000
2017-07-042890.002890.002765.002818.003290093027500
2017-07-032810.002870.002760.002870.0038600108909600
2017-06-302708.002775.002685.002732.001060028986200
2017-06-292688.002795.002682.002756.001790048972800
2017-06-282813.002813.002675.002717.003200086974200
2017-06-272900.002900.002785.002814.003370095073600
2017-06-262725.002912.002704.002870.0058700164865000
2017-06-232782.002782.002631.002675.0056500153398200
2017-06-222806.002993.002806.002810.0063700183020900
2017-06-212990.003095.002759.002820.00175700510863700
2017-06-202732.003020.002732.002930.00101100291884900
2017-06-192786.002879.002658.002752.0089900249298400
2017-06-162650.002936.002558.002687.00331900931921500
2017-06-152538.002581.002385.002436.003280081268800
2017-06-142431.002505.002431.002488.002370058593800
2017-06-132358.002509.002324.002429.003060073894800
2017-06-122396.002400.002272.002339.002640061745300
2017-06-092281.002354.002261.002354.001330030741400
2017-06-082242.002299.002233.002285.001930043723000
2017-06-072242.002242.002200.002237.001100024494700
2017-06-062291.002298.002232.002232.001080024366600
2017-06-052360.002388.002291.002291.001960045651000
2017-06-022320.002359.002298.002359.001720040173100
2017-06-012293.002293.002233.002275.002150049029000
2017-05-312354.002354.002259.002285.00750017155800
2017-05-302368.002368.002220.002330.002830064403200
2017-05-292317.002414.002305.002333.002440057327500
2017-05-262415.002439.002288.002331.0056600132418600
2017-05-252579.002579.002465.002465.001660041912000
2017-05-242550.002557.002524.002549.00910023117700
2017-05-232544.002580.002469.002518.001740044150900
2017-05-222536.002550.002416.002528.0042500105184400
2017-05-192664.002694.002532.002563.001740045358800
2017-05-182529.002688.002529.002649.001480038635400
2017-05-172671.002750.002636.002679.002520067679000
2017-05-162559.002718.002540.002718.0040500106472500
2017-05-152340.002542.002333.002526.003350080982900
2017-05-122600.002656.002400.002449.0064500160327900
2017-05-112840.002865.002700.002700.002910081694600
2017-05-102639.002785.002602.002760.003350091628300
2017-05-092751.002800.002647.002647.0050000136181200
2017-05-082527.002603.002505.002601.0042700108450500
2017-05-022425.002519.002425.002493.0069200171676700
2017-05-012378.002445.002371.002378.003040072708500
2017-04-282421.002457.002375.002428.0054900133031900
2017-04-272344.002446.002317.002446.00100500241475500
2017-04-262334.002346.002282.002339.0047900111167000
2017-04-252154.002330.002150.002312.0058600134385800
2017-04-242150.002174.002101.002154.002560054686500
2017-04-212278.002298.002154.002190.0048600107600100
2017-04-202206.002287.002200.002274.0057800128707800
2017-04-192135.002286.002107.002220.0098600217817600
2017-04-182055.002097.002050.002085.002670055175600
2017-04-171998.002045.001963.002032.0060100120670000
2017-04-141952.001982.001900.001973.002320045357200
2017-04-131883.001968.001860.001955.003040057934400
2017-04-121853.001950.001823.001943.004620086466800
2017-04-112048.002060.001906.001911.004470088697500
2017-04-101990.002048.001934.002048.0052600104560000
2017-04-071835.001950.001816.001950.0068000127940600
2017-04-061875.001875.001776.001814.003480063565400
2017-04-051794.001849.001785.001835.0078900143344400
2017-04-041750.001755.001676.001718.004820082723400
2017-04-031800.001810.001766.001771.002020036199300
2017-03-311759.001798.001678.001785.002940051502600
2017-03-301753.001770.001720.001764.002980052170600
2017-03-291758.001799.001753.001758.003850068293900
2017-03-281700.001760.001698.001743.002970051295700
2017-03-271740.001740.001690.001697.001760030117200
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

   ※ 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