[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 
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
2016-08-16504.00505.00504.00505.00500252400
2016-08-15518.00518.00518.00518.0010051800
2016-08-12495.00517.00495.00517.00800409700
2016-08-10486.00488.00486.00488.00500243200
2016-08-09510.00515.00484.00484.0035001743400
2016-08-08494.00500.00487.00500.0031001529000
2016-08-05525.00542.00522.00522.0051002723500
2016-08-0400
2016-08-03523.00523.00523.00523.0010052300
2016-08-02524.00524.00514.00523.00700365200
2016-08-01515.00524.00515.00524.00600313300
2016-07-29511.00511.00500.00500.00300152200
2016-07-28512.00512.00512.00512.0010051200
2016-07-27511.00511.00511.00511.0010051100
2016-07-26510.00510.00510.00510.0010051000
2016-07-2500
2016-07-22503.00521.00503.00507.00400203400
2016-07-2100
2016-07-20507.00510.00505.00510.00700354400
2016-07-1900
2016-07-1500
2016-07-14507.00507.00507.00507.0010050700
2016-07-1300
2016-07-12505.00507.00498.00503.0022001102500
2016-07-1100
2016-07-0800
2016-07-07505.00505.00502.00505.0054002721900
2016-07-06521.00521.00500.00500.00132006799200
2016-07-05519.00531.00511.00521.0092004755100
2016-07-04511.00519.00508.00519.0055002810500
2016-07-01505.00521.00498.00501.0089004563000
2016-06-30515.00515.00515.00515.0010051500
2016-06-29514.00514.00514.00514.0010051400
2016-06-28503.00503.00496.00496.0025001253900
2016-06-27503.00508.00500.00501.0021001056400
2016-06-24544.00544.00492.00510.002230011423800
2016-06-23541.00545.00534.00534.0040002163400
2016-06-22548.00548.00540.00540.0031001675600
2016-06-21533.00540.00533.00538.001700915100
2016-06-20540.00540.00531.00531.0040002141100
2016-06-17537.00544.00537.00540.0051002752400
2016-06-16558.00558.00536.00536.0042002302700
2016-06-15550.00567.00550.00559.0074004094700
2016-06-14552.00562.00550.00551.001800994600
2016-06-13558.00569.00552.00552.0022001226800
2016-06-10560.00567.00555.00557.0045002524600
2016-06-09571.00571.00552.00552.0042002366900
2016-06-08545.00558.00545.00558.0033001822600
2016-06-07545.00567.00544.00544.0033001828600
2016-06-06525.00545.00525.00540.001200635500
2016-06-03540.00545.00534.00534.001700917200
2016-06-02533.00540.00533.00540.00500269300
2016-06-0100
2016-05-31529.00538.00529.00533.0048002546300
2016-05-30523.00523.00523.00523.001300679900
2016-05-27525.00527.00525.00527.001500789300
2016-05-26530.00535.00522.00525.0062003259000
2016-05-25532.00532.00529.00529.00600318300
2016-05-24532.00532.00530.00530.001300689800
2016-05-23530.00534.00527.00532.0044002332300
2016-05-20530.00532.00529.00530.0043002279300
2016-05-19545.00552.00529.00537.0022001189500
2016-05-18546.00546.00541.00545.001300708900
2016-05-1700
2016-05-16555.00555.00547.00548.001100606200
2016-05-13561.00561.00553.00554.001300721300
2016-05-12571.00571.00560.00567.00700398200
2016-05-11559.00564.00559.00564.00600336900
2016-05-10560.00560.00546.00549.0085004704700
2016-05-09532.00566.00532.00560.00131007039500
2016-05-06600.00602.00600.00602.00900541100
2016-05-02608.00612.00592.00602.0021001266000
2016-04-28598.00598.00598.00598.0010059800
2016-04-27593.00609.00593.00603.0023001368300
2016-04-26593.00593.00593.00593.00600355800
2016-04-25601.00603.00601.00603.00300180600
2016-04-22596.00604.00586.00604.001600954700
2016-04-21595.00604.00595.00604.0024001434400
2016-04-20605.00605.00593.00593.0017001020900
2016-04-19639.00639.00602.00603.0025001551700
2016-04-18611.00611.00591.00592.0034002046200
2016-04-15574.00673.00574.00611.001810011340600
2016-04-14570.00580.00570.00573.001200689400
2016-04-13564.00565.00562.00562.0018001014000
2016-04-12562.00562.00562.00562.00200112400
2016-04-11561.00561.00556.00556.00500279500
2016-04-08555.00560.00543.00560.0051002801200
2016-04-07596.00596.00555.00562.0064003634100
2016-04-06600.00600.00582.00600.00700412700
2016-04-05604.00608.00592.00601.0054003241000
2016-04-04605.00612.00605.00607.0017001030900
2016-04-01640.00640.00615.00615.00900567700
2016-03-31645.00645.00645.00645.0010064500
2016-03-30645.00645.00645.00645.0010064500
2016-03-29641.00654.00641.00654.00700453400
2016-03-28654.00655.00654.00655.00400261800
2016-03-25654.00665.00642.00664.0067004380500
2016-03-24660.00665.00660.00664.00800530100
2016-03-23665.00666.00660.00660.00400265600
2016-03-22675.00675.00652.00663.00124008219100
2016-03-18696.00696.00695.00695.0015001042700
2016-03-17712.00712.00700.00700.0030002110400
2016-03-16695.00701.00695.00701.00500348300
2016-03-15705.00712.00695.00696.0078005466000
2016-03-14700.00718.00699.00701.0094006627900
2016-03-11663.00714.00663.00687.00118008188000
2016-03-10675.00680.00660.00662.0045003033700
2016-03-09661.00663.00639.00660.0047003035800
2016-03-08650.00661.00643.00660.0093006065300
2016-03-07668.00670.00645.00647.0083005443300
2016-03-04585.00646.00585.00627.00146008886100
2016-03-03581.00584.00578.00584.001700989300
2016-03-02585.00595.00582.00582.0021001231300
2016-03-01569.00577.00569.00577.00700400700
2016-02-29580.00581.00569.00581.0027001563500
2016-02-26584.00587.00567.00585.0038002201500
2016-02-25586.00586.00563.00567.0099005617400
2016-02-24590.00590.00579.00586.0019001110000
2016-02-23588.00599.00588.00599.0022001304300
2016-02-22594.00594.00589.00592.0021001240500
2016-02-19575.00594.00575.00594.001200694600
2016-02-18579.00585.00579.00580.00700406800
2016-02-17582.00586.00579.00579.0021001224000
2016-02-16585.00591.00579.00591.0025001460500
2016-02-15581.00585.00580.00585.0032001860000
2016-02-12571.00571.00540.00540.0087004874100
2016-02-10630.00630.00578.00583.0063003800000
2016-02-09605.00605.00578.00578.0072004274200
2016-02-08635.00635.00588.00608.001720010416100
2016-02-05680.00680.00633.00639.00126008259800
2016-02-04690.00690.00672.00672.0058003927900
2016-02-03694.00694.00675.00680.0082005604900
2016-02-02680.00701.00680.00701.00134009270800
2016-02-01692.00700.00681.00683.00136009379400
2016-01-29689.00699.00675.00682.002080014290000
2016-01-28686.00700.00685.00691.002340016176500
2016-01-27714.00714.00685.00687.002170015130200
2016-01-26704.00704.00690.00695.002620018236600
2016-01-25699.00718.00686.00695.005140035857400
2016-01-22763.00777.00668.00689.00189700131015200
2016-01-21818.00823.00818.00818.001620013253300
2016-01-201000.001000.00968.00968.0014001373600
2016-01-191030.001030.00998.00998.0022002209500
2016-01-181016.001060.00999.001030.0030003047300
2016-01-151057.001096.001054.001060.0092009788800
2016-01-141117.001117.001117.001117.00100111700
2016-01-131111.001116.001111.001116.00200222700
2016-01-121090.001160.001051.001051.0022002388400
2016-01-081120.001121.001105.001120.0028003134100
2016-01-071149.001150.001119.001120.0035003965300
2016-01-061142.001149.001142.001149.0016001837700
2016-01-051141.001141.001141.001141.00100114100
2016-01-041149.001158.001149.001149.0039004483500
2015-12-301110.001120.001110.001120.00400446000
2015-12-291105.001105.001105.001105.00400442000
2015-12-281122.001122.001091.001105.0010001101600
2015-12-251180.001180.001120.001122.0016001833100
2015-12-241180.001180.001130.001179.0033003837100
2015-12-221130.001145.001130.001131.0084009613600
2015-12-211155.001155.001120.001120.0025002865000
2015-12-181150.001156.001150.001155.0018002075600
2015-12-171171.001171.001138.001147.0012001385000
2015-12-161115.001135.001115.001135.00700787600
2015-12-151125.001125.001115.001115.00800893500
2015-12-141113.001124.001075.001105.0033003649000
2015-12-111160.001160.001131.001136.00600690700
2015-12-101130.001162.001130.001137.0012001366300
2015-12-091140.001164.001135.001140.0019002171300
2015-12-081145.001150.001131.001138.0018002049900
2015-12-071120.001130.001120.001130.0014001574800
2015-12-041130.001130.001117.001118.0010001119100
2015-12-031090.001136.001090.001130.0014001575600
2015-12-021145.001145.001078.001082.0020002214300
2015-12-011123.001132.001111.001115.0027003027900

   ※ 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