[2480 JQスタンダード] システム・ロケーション 日足 時系列データ

[2480 JQスタンダード] システム・ロケーション (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22959.00964.00954.00964.0017001629900
2017-08-21951.00951.00951.00951.00200190200
2017-08-18948.00972.00935.00961.0024002281500
2017-08-17950.00993.00950.00993.0023002263000
2017-08-16949.00975.00949.00975.0011001064800
2017-08-15944.00959.00944.00959.00300286200
2017-08-14944.001000.00940.00973.0018001715700
2017-08-101000.001000.00980.00983.00600594200
2017-08-091044.001045.001000.001002.0017001744800
2017-08-081042.001042.001042.001042.00100104200
2017-08-071061.001082.001041.001042.0054005747400
2017-08-0400
2017-08-031000.001000.00972.00972.00300294400
2017-08-0200
2017-08-01989.001009.00980.00980.0026002588600
2017-07-31987.00987.00976.00980.0039003819500
2017-07-28990.00990.00987.00987.00500493800
2017-07-27962.00962.00962.00962.0010096200
2017-07-26961.00961.00961.00961.00300288300
2017-07-2500
2017-07-24961.00976.00960.00960.0019001826000
2017-07-21950.00965.00950.00960.00400383500
2017-07-20942.00950.00939.00950.00900851900
2017-07-19932.00957.00932.00957.00700661400
2017-07-1800
2017-07-14957.00957.00957.00957.00600574200
2017-07-13950.00950.00949.00950.00900854600
2017-07-12949.00950.00949.00950.00700664700
2017-07-11925.00935.00919.00919.0013001200700
2017-07-10915.00940.00915.00925.0030002776800
2017-07-07910.00920.00900.00920.0020001817000
2017-07-06900.00940.00900.00940.0028002566100
2017-07-05890.00901.00890.00901.0014001255400
2017-07-04875.00890.00875.00890.00500440500
2017-07-03875.00875.00862.00875.00600523100
2017-06-30879.00879.00860.00875.0052004540900
2017-06-29975.00975.00890.00900.0045004095300
2017-06-28970.00991.00935.00935.0029002809700
2017-06-27942.00942.00927.00927.0039003669100
2017-06-26868.00887.00868.00887.0012001062500
2017-06-23870.00870.00862.00862.00300260200
2017-06-22880.00880.00870.00870.00900789000
2017-06-21860.00880.00860.00879.001100960400
2017-06-20845.00875.00845.00875.0028002419800
2017-06-19833.00845.00830.00845.0016001337000
2017-06-16815.00815.00800.00800.00500404500
2017-06-15830.00830.00815.00815.00800659500
2017-06-14830.00830.00830.00830.00500415000
2017-06-13800.00832.00800.00832.001100910900
2017-06-1200
2017-06-0900
2017-06-08810.00810.00800.00800.001000808000
2017-06-07810.00810.00810.00810.0043003483000
2017-06-06810.00810.00810.00810.0010081000
2017-06-0500
2017-06-0200
2017-06-01799.00800.00799.00800.00400319700
2017-05-31797.00797.00797.00797.00600478200
2017-05-30777.00777.00777.00777.00300233100
2017-05-29777.00778.00770.00770.00700541900
2017-05-26758.00758.00758.00758.00300227400
2017-05-25749.00760.00749.00760.00900678500
2017-05-24764.00764.00764.00764.00300229200
2017-05-2300
2017-05-2200
2017-05-19750.00760.00750.00760.00500376000
2017-05-18762.00762.00762.00762.0010076200
2017-05-17761.00777.00761.00777.00300231500
2017-05-16745.00761.00745.00761.00400299600
2017-05-15725.00733.00725.00733.00600435800
2017-05-1200
2017-05-11738.00755.00738.00755.00600444500
2017-05-10764.00765.00750.00751.0027002034100
2017-05-09748.00760.00748.00760.0014001052700
2017-05-08725.00771.00725.00771.0024001827500
2017-05-02810.00810.00770.00770.00500389300
2017-05-01765.00770.00765.00770.00200153500
2017-04-28735.00760.00735.00760.001300982500
2017-04-2700
2017-04-2600
2017-04-25750.00750.00750.00750.00200150000
2017-04-2400
2017-04-21750.00750.00750.00750.0010075000
2017-04-20750.00750.00750.00750.0010075000
2017-04-1900
2017-04-1800
2017-04-17749.00750.00746.00749.0023001721000
2017-04-1400
2017-04-13720.00720.00720.00720.0010072000
2017-04-12765.00765.00765.00765.0010076500
2017-04-1100
2017-04-10750.00750.00750.00750.00200150000
2017-04-07750.00750.00750.00750.00300225000
2017-04-06764.00764.00750.00750.00300226400
2017-04-0500
2017-04-0400
2017-04-03749.00749.00749.00749.0010074900
2017-03-31750.00750.00749.00749.00200149900
2017-03-30756.00756.00756.00756.00400302400
2017-03-29741.00754.00741.00754.00200149500
2017-03-28744.00749.00725.00749.0017001247400
2017-03-27782.00797.00767.00767.001200940000
2017-03-24734.00762.00734.00756.0027002008100
2017-03-23765.00765.00740.00741.0061004578200
2017-03-22799.00808.00775.00780.0048003770700
2017-03-21767.00771.00767.00770.0027002079300
2017-03-17757.00766.00757.00766.00500381500
2017-03-1600
2017-03-15761.00787.00761.00787.00900701300
2017-03-14770.00780.00770.00780.00800621800
2017-03-13780.00780.00763.00770.0017001321600
2017-03-10783.00783.00780.00781.0038002965600
2017-03-09795.00795.00784.00785.00900708300
2017-03-0800
2017-03-07808.00808.00795.00795.00300241100
2017-03-06790.00800.00790.00800.0018001435400
2017-03-03789.00789.00789.00789.00600473400
2017-03-02790.00790.00780.00780.001000787200
2017-03-0100
2017-02-2800
2017-02-27797.00797.00782.00782.00400315800
2017-02-24780.00780.00780.00780.00500390000
2017-02-23776.00789.00776.00789.0013001019100
2017-02-22771.00780.00771.00780.0028002166300
2017-02-21800.00800.00793.00794.00800637700
2017-02-20772.00800.00772.00800.0021001670800
2017-02-17787.00787.00787.00787.0010078700
2017-02-16772.00772.00772.00772.00200154400
2017-02-15774.00774.00772.00772.00300232000
2017-02-1400
2017-02-13771.00789.00769.00789.0040003124500
2017-02-10780.00780.00762.00771.0015001158700
2017-02-0900
2017-02-08810.00810.00810.00810.0010081000
2017-02-0700
2017-02-06755.00818.00754.00803.0092007399600
2017-02-03800.00800.00800.00800.0010080000
2017-02-02789.00797.00785.00790.00700554200
2017-02-01789.00818.00788.00797.0014001117400
2017-01-31819.00819.00819.00819.0010081900
2017-01-30810.00819.00810.00819.001100898600
2017-01-27815.00816.00815.00816.0046003753200
2017-01-26815.00818.00815.00816.0041003344700
2017-01-2500
2017-01-24808.00809.00805.00808.0014001130500
2017-01-23798.00798.00798.00798.00200159600
2017-01-20781.00812.00781.00811.0031002463500
2017-01-19822.00834.00791.00796.0043003504100
2017-01-18742.00822.00742.00822.0077006079100
2017-01-1700
2017-01-16770.00770.00756.00757.0034002585100
2017-01-13744.00757.00742.00752.0027002010400
2017-01-12728.00760.00716.00759.0061004535100
2017-01-11730.00740.00717.00740.00123008972100
2017-01-10826.00834.00741.00775.001600012978100
2017-01-06743.00782.00737.00780.00120009080600
2017-01-05694.00738.00694.00738.0093006681000
2017-01-04674.00694.00674.00694.0016001088400
2016-12-30660.00674.00639.00674.0051003360700
2016-12-29623.00660.00615.00660.0063004029900
2016-12-28632.00632.00622.00623.00500313200
2016-12-27598.00630.00598.00630.0059003605800
2016-12-26603.00611.00603.00608.0074004491900
2016-12-22596.00650.00596.00606.003010018494800
2016-12-21610.00610.00600.00600.0098005961100
2016-12-20609.00610.00600.00610.0054003270400
2016-12-19608.00611.00604.00611.0035002127100
2016-12-16612.00613.00593.00598.0049002971600
2016-12-15580.00654.00570.00612.003680021963600
2016-12-14565.00570.00565.00565.001700966000
2016-12-13565.00571.00563.00565.005190029225400
2016-12-12572.00572.00565.00565.001300741500
2016-12-09566.00572.00563.00572.00900508800
2016-12-08565.00572.00565.00566.001200684600
2016-12-07572.00572.00565.00565.0020001142200
2016-12-06571.00572.00561.00571.001700967300
2016-12-05562.00571.00562.00571.0062003512000
2016-12-02565.00569.00565.00569.00600340200
2016-12-01562.00567.00562.00565.0035001969900
2016-11-30569.00572.00566.00572.0040002280300
2016-11-29568.00570.00568.00569.001400796000
2016-11-28571.00571.00558.00568.0051002874100
2016-11-25573.00573.00564.00571.0049002797600
2016-11-24564.00568.00563.00567.0027001525700
2016-11-22567.00567.00561.00567.00700395700
2016-11-21565.00568.00560.00568.0067003791100
2016-11-18560.00560.00560.00560.0010056000
2016-11-17556.00563.00550.00551.0032001768500
2016-11-16555.00555.00555.00555.00500277500
2016-11-15562.00562.00562.00562.0010056200
2016-11-14556.00556.00554.00554.00600333200
2016-11-1100
2016-11-10551.00566.00551.00551.0049002753700
2016-11-09562.00562.00540.00540.0074004014400
2016-11-0800
2016-11-07557.00560.00551.00552.001000554100
2016-11-04550.00558.00550.00558.00700387400
2016-11-02560.00564.00552.00552.0024001327300
2016-11-01559.00560.00559.00560.00900503500
2016-10-31545.00550.00543.00550.001200654600
2016-10-28549.00555.00549.00555.00300165900
2016-10-27541.00541.00539.00539.00600324300
2016-10-26559.00559.00541.00541.00800438200
2016-10-25560.00561.00545.00549.0036001992600
2016-10-24553.00558.00553.00558.001600888300
2016-10-21545.00545.00541.00541.001000543200
2016-10-20559.00559.00542.00555.001000552900
2016-10-19548.00558.00548.00551.0029001593500
2016-10-18534.00538.00532.00538.001600853200
2016-10-17541.00541.00535.00535.00800430600
2016-10-14550.00550.00537.00544.001200651200
2016-10-13549.00550.00540.00540.001700924200
2016-10-12533.00552.00533.00552.0023001240100
2016-10-11533.00550.00525.00533.0059003145900
2016-10-07553.00555.00543.00543.001100605800
2016-10-06560.00563.00532.00553.0073004023800
2016-10-05579.00582.00563.00564.00135007699600
2016-10-04583.00590.00566.00569.006160035803100
2016-10-03563.00623.00563.00623.005660034496100
2016-09-30517.00523.00517.00523.0024001245400
2016-09-29514.00517.00514.00517.00500257500
2016-09-28519.00519.00514.00514.0041002127400
2016-09-27525.00525.00505.00519.0021001079800
2016-09-26514.00532.00514.00520.0024001241600
2016-09-23501.00505.00500.00500.001900955300
2016-09-21495.00500.00495.00500.001500748500
2016-09-20498.00501.00493.00501.001400695300
2016-09-1600
2016-09-15500.00502.00492.00502.00600298000
2016-09-14500.00500.00500.00500.00200100000
2016-09-13500.00500.00500.00500.0010050000
2016-09-1200
2016-09-09492.00492.00491.00491.00500245800
2016-09-08492.00492.00492.00492.00500246000
2016-09-0700
2016-09-06500.00500.00500.00500.00400200000
2016-09-05495.00495.00495.00495.0010049500
2016-09-0200
2016-09-01495.00495.00495.00495.0010049500
2016-08-3100
2016-08-30495.00495.00492.00492.00600296100
2016-08-29505.00505.00495.00495.00300149500
2016-08-26492.00492.00492.00492.0020098400
2016-08-25496.00502.00496.00496.001000496600
2016-08-2400
2016-08-23495.00495.00492.00492.00500246600
2016-08-22501.00501.00501.00501.00300150300
2016-08-19505.00505.00500.00500.00700351000
2016-08-1800
2016-08-17500.00501.00500.00501.00800400500

   ※ 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