[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 
2017-12-141245.001245.001245.001245.00400498000
2017-12-131236.001236.001236.001236.00300370800
2017-12-121235.001236.001233.001236.0012001481000
2017-12-111225.001236.001205.001235.0019002315800
2017-12-081250.001255.001250.001255.00200250500
2017-12-071210.001243.001210.001243.00600731300
2017-12-061212.001222.001212.001221.009001095400
2017-12-051275.001275.001221.001229.00700869500
2017-12-0400
2017-12-011280.001280.001280.001280.009001152000
2017-11-301280.001280.001260.001260.0010001278000
2017-11-291271.001279.001264.001264.0022002798200
2017-11-281319.001319.001271.001271.00700908800
2017-11-271276.001319.001276.001319.0012001551800
2017-11-241299.001315.001257.001272.0040005185900
2017-11-221264.001338.001264.001300.0034004405200
2017-11-2100
2017-11-201220.001222.001220.001222.00600732600
2017-11-171212.001217.001212.001216.00400486200
2017-11-161188.001188.001188.001188.00700831600
2017-11-151207.001211.001207.001210.0013001572000
2017-11-141235.001235.001210.001210.00300365500
2017-11-131235.001250.001235.001250.009001123500
2017-11-101235.001235.001235.001235.00200247000
2017-11-091221.001232.001221.001232.009001102400
2017-11-081218.001218.001218.001218.00100121800
2017-11-071250.001250.001203.001203.0013001593300
2017-11-061265.001265.001223.001263.0036004450700
2017-11-021237.001270.001192.001265.0065008041800
2017-11-0100
2017-10-311230.001246.001202.001203.0023002795500
2017-10-301201.001229.001200.001229.0015001810100
2017-10-271219.001219.001219.001219.00200243800
2017-10-261200.001200.001193.001193.00700837900
2017-10-251200.001210.001200.001210.0019002293400
2017-10-241181.001199.001181.001183.0011001306400
2017-10-231179.001179.001179.001179.00100117900
2017-10-201179.001179.001179.001179.00200235800
2017-10-191191.001191.001165.001170.0037004349600
2017-10-181210.001210.001180.001210.0042005070200
2017-10-1700
2017-10-161218.001218.001210.001210.0011001339000
2017-10-131195.001220.001195.001218.0013001563900
2017-10-121200.001239.001200.001210.009001095400
2017-10-111239.001239.001210.001210.00700864400
2017-10-101210.001210.001178.001209.0016001920800
2017-10-061234.001234.001210.001220.0025003060200
2017-10-051239.001250.001206.001210.0056006861400
2017-10-041325.001325.001299.001299.0023003022700
2017-10-031377.001377.001333.001333.0017002298200
2017-10-021344.001350.001314.001347.00870011631500
2017-09-291283.001298.001279.001279.0024003079600
2017-09-281329.001349.001293.001300.0062008105200
2017-09-271380.001380.001307.001357.00770010450600
2017-09-261350.001350.001302.001305.0069009091200
2017-09-251458.001495.001273.001354.002200030132900
2017-09-221541.001650.001407.001428.00127600192572600
2017-09-211381.001381.001381.001381.0052007181200
2017-09-201091.001182.001077.001081.0082009155900
2017-09-191128.001148.001040.001138.002650028941300
2017-09-15982.001119.00982.001119.006850074867900
2017-09-14945.00969.00945.00969.0013001235700
2017-09-13940.00953.00939.00953.0029002736400
2017-09-12951.00951.00951.00951.00400380400
2017-09-11949.00949.00949.00949.0010094900
2017-09-08943.00943.00943.00943.0010094300
2017-09-0700
2017-09-0600
2017-09-05922.00922.00922.00922.00300276600
2017-09-04922.00928.00921.00921.00900830000
2017-09-01935.00950.00934.00950.00500471900
2017-08-31923.00923.00923.00923.00200184600
2017-08-30940.00963.00911.00917.0022002038000
2017-08-29922.00926.00903.00910.0013001192500
2017-08-28935.00950.00927.00936.0025002337800
2017-08-2500
2017-08-24965.00965.00965.00965.0010096500
2017-08-23965.00965.00964.00964.00800771700
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

   ※ 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。 

Twitter