[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 
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
2016-05-20392.00392.00372.00385.0090003404800
2016-05-19393.00393.00392.00392.0020078500
2016-05-18400.00400.00400.00400.00500200000
2016-05-17400.00400.00400.00400.0020080000
2016-05-16387.00402.00387.00402.001300510700
2016-05-13398.00398.00387.00387.0045001766800
2016-05-1200
2016-05-11403.00403.00397.00397.00700278500
2016-05-10403.00403.00403.00403.0010040300
2016-05-09400.00400.00396.00397.001200477900
2016-05-06408.00408.00400.00400.0091003646600
2016-05-02400.00405.00400.00400.0054002163000
2016-04-28403.00403.00403.00403.00400161200
2016-04-27398.00399.00398.00399.0020079700
2016-04-26397.00400.00397.00398.001100437700
2016-04-25399.00399.00396.00396.001000397200
2016-04-22391.00398.00390.00398.001300513200
2016-04-21389.00392.00389.00392.00400156300
2016-04-20383.00386.00383.00386.001800692500
2016-04-19390.00390.00390.00390.00400156000
2016-04-18388.00390.00388.00390.00400155400
2016-04-15391.00391.00381.00387.001600615700
2016-04-14386.00393.00386.00393.001300505900
2016-04-13382.00386.00382.00386.00900345200
2016-04-12388.00390.00382.00382.0091003512700
2016-04-1100
2016-04-0800
2016-04-07404.00404.00404.00404.0010040400
2016-04-06401.00401.00401.00401.0010040100
2016-04-05402.00405.00397.00397.001300521800
2016-04-04403.00406.00403.00405.001200486600
2016-04-01403.00403.00402.00402.00700282000
2016-03-31404.00404.00402.00402.0020080600
2016-03-30405.00405.00401.00401.00700282300
2016-03-29405.00405.00405.00405.00600243000
2016-03-28402.00402.00400.00400.001700682500
2016-03-25402.00402.00402.00402.0010040200
2016-03-24402.00402.00402.00402.00500201000
2016-03-23399.00405.00399.00401.00700281500
2016-03-22398.00405.00398.00399.001300523100
2016-03-18403.00404.00395.00400.0034001349800
2016-03-17406.00422.00400.00406.0093003809600
2016-03-16400.00400.00398.00398.00800319800
2016-03-15395.00395.00395.00395.002100829500
2016-03-14399.00399.00399.00399.0020079800
2016-03-11397.00397.00397.00397.0010039700
2016-03-10397.00397.00397.00397.0010039700
2016-03-09397.00397.00397.00397.00300119100
2016-03-08412.00412.00405.00405.001200493700
2016-03-07399.00405.00399.00405.001100444900
2016-03-04405.00405.00405.00405.0010040500
2016-03-0300
2016-03-02403.00403.00403.00403.00500201500
2016-03-01411.00411.00403.00403.001000406900
2016-02-29398.00398.00395.00395.002000791200
2016-02-26399.00399.00398.00398.002100836800
2016-02-25405.00405.00397.00398.00700278800
2016-02-24395.00395.00395.00395.00900355500
2016-02-23400.00404.00400.00400.00600241100
2016-02-2200
2016-02-19401.00401.00400.00400.0020080100
2016-02-18402.00402.00386.00386.00300118100
2016-02-17380.00394.00380.00394.00300116600
2016-02-16374.00375.00373.00373.00800299300
2016-02-15377.00380.00366.00376.0035001306100
2016-02-12390.00393.00380.00380.001700660600
2016-02-10401.00401.00392.00399.00700279200
2016-02-09420.00421.00400.00409.002400984700
2016-02-08417.00422.00417.00422.00700292700
2016-02-05442.00442.00417.00417.0071003061800
2016-02-0400
2016-02-03451.00451.00445.00446.001600715500
2016-02-02454.00465.00454.00465.0023001062800
2016-02-01439.00475.00438.00470.0096004406200
2016-01-2900
2016-01-2800
2016-01-27470.00470.00470.00470.00800376000
2016-01-26460.00470.00460.00470.0044002046300
2016-01-2500
2016-01-2200
2016-01-21453.00470.00448.00460.0045002084500
2016-01-20447.00461.00440.00461.0074003327900
2016-01-19470.00470.00470.00470.0026001222000
2016-01-18452.00470.00452.00470.0032001494400
2016-01-15470.00470.00470.00470.001700799000
2016-01-14465.00470.00465.00470.001400656500
2016-01-13470.00472.00470.00470.0043002021600
2016-01-12470.00470.00470.00470.002000940000
2016-01-08473.00473.00470.00470.00900423800
2016-01-07470.00470.00470.00470.001100517000
2016-01-06470.00472.00470.00470.00300141200
2016-01-05470.00471.00470.00470.001200564100
2016-01-04461.00470.00461.00470.0022001032000
2015-12-30471.00471.00468.00468.00300141000
2015-12-29473.00473.00469.00470.0029001363100
2015-12-28470.00470.00470.00470.001100517000
2015-12-25470.00470.00456.00470.0072003373500
2015-12-24471.00480.00469.00471.0095004510900
2015-12-22470.00471.00470.00471.001000470100
2015-12-21470.00471.00460.00471.0029001353100
2015-12-18471.00472.00470.00470.0030001411200
2015-12-17470.00477.00470.00477.00700331500
2015-12-16470.00470.00470.00470.00900423000
2015-12-15462.00470.00462.00469.0026001219500
2015-12-14470.00470.00470.00470.001600752000
2015-12-11470.00470.00470.00470.002000940000
2015-12-10470.00470.00463.00463.002100986300
2015-12-09470.00470.00464.00464.001500703100
2015-12-08472.00472.00472.00472.0010047200
2015-12-07471.00473.00471.00473.001200567000
2015-12-04471.00471.00471.00471.0020094200
2015-12-0300
2015-12-02483.00483.00473.00477.00500238400

   ※ 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