[2481 JQスタンダード] タウンニュース社 日足 時系列データ

[2481 JQスタンダード] タウンニュース社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26413.00415.00412.00413.002300950200
2017-05-25415.00415.00413.00413.00600248200
2017-05-24414.00414.00408.00413.00900371000
2017-05-2300
2017-05-22408.00409.00408.00409.0020081700
2017-05-19405.00408.00405.00408.0020081300
2017-05-18409.00411.00403.00403.0029001180400
2017-05-17408.00408.00408.00408.002300938400
2017-05-16411.00419.00410.00410.002000829800
2017-05-15411.00411.00411.00411.0010041100
2017-05-12414.00414.00410.00412.00800330100
2017-05-11405.00414.00405.00414.00700286900
2017-05-10411.00412.00403.00403.0042001706500
2017-05-09410.00411.00405.00409.0036001465900
2017-05-08420.00420.00406.00410.0083003420900
2017-05-02423.00423.00420.00420.00400168300
2017-05-01409.00422.00409.00420.002200920100
2017-04-28411.00411.00411.00411.0010041100
2017-04-27415.00415.00413.00413.002200910100
2017-04-26415.00415.00413.00414.00700290000
2017-04-25415.00415.00412.00412.00400165500
2017-04-24412.00413.00412.00413.00800330200
2017-04-21411.00411.00411.00411.00400164400
2017-04-20411.00411.00410.00411.00600246500
2017-04-19414.00417.00414.00417.00400166200
2017-04-18415.00415.00408.00408.00700287000
2017-04-17410.00410.00410.00410.0010041000
2017-04-14411.00411.00411.00411.0010041100
2017-04-13418.00418.00416.00416.00400166600
2017-04-12420.00420.00410.00410.001600661200
2017-04-11435.00435.00433.00433.001800782800
2017-04-1000
2017-04-07407.00411.00407.00411.0028001140800
2017-04-06416.00416.00413.00415.001100455900
2017-04-05418.00420.00418.00420.001500628900
2017-04-04425.00425.00415.00419.001800760200
2017-04-03424.00424.00421.00424.001200507700
2017-03-31418.00424.00418.00419.001800756500
2017-03-30411.00416.00411.00413.001100454200
2017-03-29409.00416.00409.00409.0027001117300
2017-03-28421.00421.00411.00411.001400582500
2017-03-27432.00432.00420.00422.0038001616100
2017-03-24417.00423.00415.00423.001200500600
2017-03-23417.00418.00417.00417.00900375600
2017-03-22418.00432.00418.00420.0044001862000
2017-03-21423.00423.00420.00423.0076003210000
2017-03-17434.00438.00423.00423.002000865600
2017-03-16435.00435.00422.00430.001500641700
2017-03-15440.00440.00438.00438.001200527000
2017-03-14445.00445.00440.00440.00500221800
2017-03-13440.00447.00440.00447.001800796900
2017-03-10439.00440.00439.00440.001000439400
2017-03-09445.00446.00432.00436.001500660400
2017-03-08445.00446.00440.00442.001400621100
2017-03-07436.00460.00436.00445.00114005118500
2017-03-06441.00441.00430.00431.0097004261900
2017-03-03453.00453.00440.00446.0089003977700
2017-03-02454.00460.00437.00437.003340014972200
2017-03-01421.00501.00421.00462.004830022669700
2017-02-28422.00423.00420.00421.001900801100
2017-02-27423.00423.00422.00422.002000845800
2017-02-24422.00423.00422.00423.0026001098600
2017-02-23421.00423.00420.00423.0046001934900
2017-02-22421.00421.00421.00421.0010042100
2017-02-2100
2017-02-20424.00428.00424.00428.001000426300
2017-02-17424.00424.00423.00423.00600254200
2017-02-16422.00422.00419.00421.001000421300
2017-02-1500
2017-02-14417.00419.00417.00419.002200920000
2017-02-13416.00419.00416.00419.00700292300
2017-02-10420.00420.00417.00417.001000417900
2017-02-09423.00423.00420.00420.00600253500
2017-02-08420.00420.00420.00420.0010042000
2017-02-07420.00424.00419.00423.001000421000
2017-02-06426.00426.00418.00418.0024001012400
2017-02-03424.00424.00418.00418.001300544600
2017-02-02420.00425.00414.00425.0037001550300
2017-02-01420.00420.00420.00420.001200504000
2017-01-31416.00424.00416.00424.001000419100
2017-01-30417.00425.00411.00425.0077003231000
2017-01-27430.00430.00425.00425.001000428600
2017-01-26428.00430.00427.00427.0042001799600
2017-01-25435.00435.00427.00427.0027001162400
2017-01-24422.00435.00422.00435.001000430100
2017-01-23427.00427.00425.00425.001400597400
2017-01-20427.00427.00415.00426.0038001599800
2017-01-19417.00427.00417.00427.0020084400
2017-01-18420.00422.00417.00417.0041001725600
2017-01-17424.00426.00422.00422.001200508300
2017-01-16425.00425.00424.00424.002200934300
2017-01-13423.00423.00423.00423.00600253800
2017-01-12435.00435.00425.00425.00500216000
2017-01-11430.00435.00425.00435.002300994100
2017-01-10410.00440.00410.00430.00182007712100
2017-01-06409.00409.00396.00403.0045001804500
2017-01-05407.00407.00406.00407.00400162600
2017-01-04396.00407.00396.00407.0060002386800
2016-12-30398.00398.00396.00396.00300119000
2016-12-29405.00408.00399.00399.0036001438300
2016-12-2800
2016-12-27402.00405.00401.00405.001400562800
2016-12-26400.00408.00396.00402.0069002778400
2016-12-22397.00397.00393.00395.0026001026800
2016-12-21400.00400.00399.00399.001900758800
2016-12-20393.00399.00393.00399.001200476000
2016-12-19397.00397.00396.00397.0031001228700
2016-12-1600
2016-12-15397.00397.00393.00393.001000396200
2016-12-14395.00398.00391.00391.0068002677100
2016-12-13390.00393.00388.00388.001100428700
2016-12-12398.00398.00390.00390.0045001774800
2016-12-09395.00395.00395.00395.001100434500
2016-12-08391.00391.00391.00391.00400156400
2016-12-07393.00393.00388.00388.00900350600
2016-12-06385.00385.00385.00385.0020077000
2016-12-05392.00392.00384.00385.001000387300
2016-12-02389.00389.00384.00384.0037001424700
2016-12-01394.00394.00386.00388.0043001680900
2016-11-30384.00386.00384.00386.00500192600
2016-11-29384.00385.00383.00385.00800307500
2016-11-28386.00386.00383.00383.0027001036100
2016-11-25390.00390.00382.00385.0030001155900
2016-11-24393.00393.00389.00390.001200467500
2016-11-22383.00393.00383.00393.00800312200
2016-11-21391.00391.00382.00386.002400931000
2016-11-18381.00389.00379.00383.00600230600
2016-11-17389.00389.00378.00378.0031001187000
2016-11-16379.00381.00379.00381.002000759400
2016-11-15377.00377.00376.00376.0020075300
2016-11-14377.00379.00377.00379.0020075600
2016-11-11378.00380.00375.00376.001200452500
2016-11-10390.00390.00382.00382.002100812300
2016-11-09382.00382.00378.00380.002200835600
2016-11-08385.00385.00382.00382.00600229500
2016-11-07382.00390.00382.00385.00800308900
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-31390.00390.00390.00390.00300117000
2016-10-28391.00391.00391.00391.00400156400
2016-10-2700
2016-10-26391.00391.00391.00391.00700273700
2016-10-25394.00394.00391.00391.0020078500
2016-10-24396.00397.00395.00395.001200475200
2016-10-21389.00390.00382.00382.00300116100
2016-10-2000
2016-10-19381.00385.00381.00385.00300115100
2016-10-1800
2016-10-17386.00386.00386.00386.0020077200
2016-10-1400
2016-10-1300
2016-10-12390.00390.00386.00386.00400155200
2016-10-11385.00386.00383.00386.00700269400
2016-10-07386.00386.00386.00386.0010038600
2016-10-06386.00393.00386.00387.002100818600
2016-10-0500
2016-10-04385.00385.00378.00378.00140005369000
2016-10-03382.00385.00382.00385.001500575400
2016-09-3000
2016-09-29380.00380.00380.00380.0010038000
2016-09-2800
2016-09-27380.00380.00380.00380.0010038000
2016-09-26376.00380.00376.00380.00300113300
2016-09-23375.00375.00375.00375.001000375000
2016-09-21379.00381.00374.00375.00900339800
2016-09-20390.00394.00387.00387.001300507500
2016-09-16394.00394.00394.00394.0020078800
2016-09-15381.00385.00381.00382.0042001615600
2016-09-1400
2016-09-13385.00385.00382.00382.001200461100
2016-09-12392.00397.00390.00390.00700274300
2016-09-09386.00389.00386.00389.00400155100
2016-09-08384.00384.00384.00384.0010038400
2016-09-07390.00390.00382.00384.00400153800
2016-09-06384.00399.00384.00398.0030001176900
2016-09-05392.00392.00384.00384.0028001085600
2016-09-02392.00392.00392.00392.00700274400
2016-09-01391.00391.00390.00391.001300508100
2016-08-31389.00389.00389.00389.00300116700
2016-08-30389.00389.00389.00389.00500194500
2016-08-29377.00389.00377.00389.0067002566300
2016-08-26365.00377.00365.00377.00800293200
2016-08-25355.00365.00355.00365.00500180900
2016-08-2400
2016-08-2300
2016-08-22351.00354.00351.00354.0029001018400
2016-08-19360.00360.00356.00356.001000359600
2016-08-1800
2016-08-17373.00373.00365.00365.00400147600
2016-08-16371.00371.00371.00371.0020074200
2016-08-1500
2016-08-12370.00374.00370.00374.0097003627100
2016-08-10369.00370.00369.00370.00400147900
2016-08-09362.00365.00362.00365.0020072700
2016-08-0800
2016-08-0500
2016-08-04364.00364.00364.00364.0020072800
2016-08-0300
2016-08-02364.00365.00363.00365.00400145500
2016-08-01363.00364.00363.00364.0020072700
2016-07-29363.00363.00363.00363.0020072600
2016-07-28370.00370.00370.00370.0020074000
2016-07-27370.00370.00370.00370.00300111000
2016-07-26370.00370.00370.00370.00600222000
2016-07-25375.00375.00364.00369.0076002834800
2016-07-22362.00375.00362.00375.001100409900
2016-07-21361.00366.00361.00366.00300109300
2016-07-20367.00367.00361.00361.00500182000
2016-07-19366.00366.00366.00366.0010036600
2016-07-15365.00366.00365.00366.0020073100
2016-07-14368.00368.00364.00365.001200438700
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08377.00377.00373.00373.0033001231400
2016-07-07374.00375.00373.00373.00500187000
2016-07-06356.00373.00353.00373.0035001254600
2016-07-05377.00377.00362.00367.001500552300
2016-07-04368.00379.00368.00379.002400899700
2016-07-01369.00369.00368.00368.001000368400
2016-06-30368.00368.00368.00368.0020073600
2016-06-29376.00376.00369.00369.001600595100
2016-06-28372.00378.00368.00369.0048001788900
2016-06-27383.00393.00381.00382.00131005066800
2016-06-24388.00394.00381.00381.0084003240900
2016-06-23389.00397.00385.00396.0042001635700
2016-06-22388.00389.00388.00389.0020077700
2016-06-21385.00392.00385.00387.001600618700
2016-06-20378.00384.00378.00384.00500190600
2016-06-17376.00376.00376.00376.00800300800
2016-06-16384.00388.00378.00378.0041001562700
2016-06-15383.00384.00383.00384.00700268700
2016-06-14389.00389.00385.00385.002200851400
2016-06-13388.00390.00388.00388.002000776400
2016-06-10398.00398.00393.00394.001000394400
2016-06-09396.00398.00395.00398.00600237900
2016-06-08399.00399.00395.00397.00500198700
2016-06-07395.00395.00395.00395.0010039500
2016-06-06398.00398.00398.00398.0010039800
2016-06-03398.00400.00398.00399.00700279300
2016-06-02394.00400.00394.00397.00900358400
2016-06-01398.00398.00393.00393.00400157900
2016-05-31398.00398.00398.00398.00300119400
2016-05-30400.00400.00394.00396.0034001355600
2016-05-27395.00399.00395.00399.0039001553100
2016-05-26386.00394.00385.00394.0067002625500
2016-05-25384.00384.00384.00384.001700652800
2016-05-2400
2016-05-23385.00386.00384.00384.001300500500

   ※ 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