[2483 JQスタンダード] 翻訳センター 日足 時系列データ

[2483 JQスタンダード] 翻訳センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-183775.003775.003740.003760.00300011269000
2017-08-173845.003845.003795.003810.0025009554500
2017-08-163755.003840.003755.003840.0026009870500
2017-08-153730.003845.003730.003790.00540020433500
2017-08-143790.003795.003710.003715.00880033000000
2017-08-103910.003940.003890.003905.00330012908500
2017-08-093940.003940.003880.003940.001360053243500
2017-08-084080.004100.004050.004085.00670027320500
2017-08-074020.004060.004020.004055.00370014953500
2017-08-044010.004040.004000.004040.00510020508500
2017-08-034060.004080.004005.004050.00340013783500
2017-08-024095.004095.004050.004060.00250010156000
2017-08-014090.004095.004000.004065.00910036787000
2017-07-314060.004100.004040.004090.00710028903500
2017-07-284065.004070.004030.004050.00360014601500
2017-07-274020.004075.004020.004065.00480019434500
2017-07-264000.004030.003900.004015.00400015967000
2017-07-253995.004030.003985.004000.00570022817500
2017-07-243910.003915.003890.003905.00340013267500
2017-07-213950.003950.003900.003900.0024009400500
2017-07-203925.003980.003895.003920.00790031217000
2017-07-193880.003915.003810.003890.00590022929500
2017-07-183780.003915.003680.003915.001440054474500
2017-07-143780.003780.003720.003750.0021007881000
2017-07-133845.003850.003785.003795.00400015308000
2017-07-123775.003840.003750.003840.00350013342500
2017-07-113720.003740.003720.003740.009003352500
2017-07-103690.003720.003690.003720.00310011470000
2017-07-073695.003700.003685.003690.00380014039500
2017-07-063760.003760.003740.003750.0016006004500
2017-07-053755.003760.003725.003760.00280010488500
2017-07-043800.003825.003740.003755.00330012429500
2017-07-033720.003765.003710.003765.00570021266000
2017-06-303765.003770.003710.003720.00490018343000
2017-06-293800.003810.003775.003780.00470017833000
2017-06-283790.003870.003785.003790.001830069905000
2017-06-273790.003795.003755.003775.00500018875500
2017-06-263715.003800.003715.003785.001110041797500
2017-06-233700.003710.003690.003710.00330012205500
2017-06-223660.003720.003660.003685.00300011068000
2017-06-213690.003690.003620.003660.00450016487500
2017-06-203600.003730.003600.003720.001000036697000
2017-06-193575.003575.003540.003575.0022007849500
2017-06-163525.003525.003525.003525.0011003877500
2017-06-153530.003530.003520.003520.0010003529000
2017-06-143540.003540.003520.003525.00360012708500
2017-06-133520.003520.003505.003520.0018006325500
2017-06-123525.003535.003495.003500.00650022803000
2017-06-093555.003555.003530.003540.0016005666000
2017-06-083560.003575.003525.003535.00400014243000
2017-06-073565.003565.003535.003560.0013004617000
2017-06-063565.003565.003530.003560.00450016005000
2017-06-053540.003540.003530.003530.006002120000
2017-06-023540.003550.003530.003540.0015005313000
2017-06-013530.003540.003525.003525.0013004589000
2017-05-313530.003530.003530.003530.005001765000
2017-05-303530.003545.003520.003530.0025008829500
2017-05-293535.003535.003515.003525.0020007050500
2017-05-263530.003555.003530.003530.0010003536000
2017-05-253545.003550.003525.003530.00380013426000
2017-05-243565.003565.003530.003545.00370013090000
2017-05-233555.003560.003530.003535.0012004255000
2017-05-223525.003555.003525.003555.008002830000
2017-05-193495.003515.003490.003500.0015005250500
2017-05-183520.003520.003490.003490.00360012603000
2017-05-173550.003570.003550.003570.0013004617500
2017-05-163560.003570.003530.003570.0023008161500
2017-05-153570.003580.003550.003570.00410014585500
2017-05-123590.003615.003515.003545.001140040710500
2017-05-113690.003700.003650.003700.00520019094000
2017-05-103630.003700.003630.003690.00330012080000
2017-05-093650.003670.003605.003670.00390014200500
2017-05-083620.003650.003560.003615.00370013354500
2017-05-023620.003620.003590.003605.0020007215000
2017-05-013620.003625.003535.003590.00300010760000
2017-04-283580.003625.003565.003605.00550019768500
2017-04-273540.003580.003535.003580.00310011035500
2017-04-263500.003530.003500.003505.0025008777000
2017-04-253510.003515.003490.003490.0013004558000
2017-04-243525.003525.003440.003460.0019006604500
2017-04-213525.003525.003450.003465.0023008000000
2017-04-203520.003530.003465.003475.00300010511000
2017-04-193330.003475.003320.003475.00440014943500
2017-04-183305.003325.003290.003305.00760025082500
2017-04-173280.003300.003275.003290.00340011182500
2017-04-143300.003360.003290.003300.00380012606500
2017-04-133320.003320.003290.003305.00310010244500
2017-04-123455.003455.003345.003345.00740025055000
2017-04-113480.003490.003430.003430.00670023161500
2017-04-103500.003500.003480.003485.0020006981000
2017-04-073485.003520.003485.003500.0028009779000
2017-04-063545.003555.003490.003500.00860030270000
2017-04-053610.003610.003550.003590.00690024640500
2017-04-043600.003630.003540.003630.00630022599500
2017-04-033600.003635.003595.003595.0012004336500
2017-03-313575.003695.003570.003630.00760027463500
2017-03-303555.003615.003525.003560.00350012501500
2017-03-293545.003550.003530.003550.00310010964500
2017-03-283600.003600.003545.003585.00530018925000
2017-03-273620.003620.003600.003600.00300010821500
2017-03-243625.003655.003595.003610.00610022050500
2017-03-233660.003675.003620.003630.0020007265500
2017-03-223625.003725.003605.003620.00820029851500
2017-03-213665.003665.003615.003630.00410014877000
2017-03-173630.003645.003600.003630.00440015938000
2017-03-163655.003655.003620.003640.00310011281000
2017-03-153665.003665.003635.003655.00470017166000
2017-03-143680.003695.003655.003665.00670024609500
2017-03-133700.003710.003650.003685.00510018811000
2017-03-103670.003685.003650.003685.00360013220000
2017-03-093640.003665.003630.003650.00310011314000
2017-03-083670.003670.003630.003635.0020007290000
2017-03-073625.003670.003610.003635.00410014883000
2017-03-063640.003650.003610.003625.00280010154500
2017-03-033610.003650.003575.003605.00520018764000
2017-03-023565.003640.003565.003610.00550019762500
2017-03-013580.003580.003540.003545.0024008542500
2017-02-283530.003560.003530.003550.0017006026500
2017-02-273510.003545.003500.003530.00520018262500
2017-02-243530.003535.003495.003500.001200042093000
2017-02-233540.003540.003520.003525.00380013412500
2017-02-223600.003605.003530.003535.00990035206000
2017-02-213650.003650.003580.003595.00650023396500
2017-02-203675.003675.003630.003630.009003295000
2017-02-173660.003660.003650.003650.0016005843000
2017-02-163680.003685.003660.003660.00360013243500
2017-02-153685.003690.003665.003680.0023008462500
2017-02-143735.003735.003675.003680.0023008517000
2017-02-133605.003730.003605.003730.00530019384000
2017-02-103650.003745.003530.003655.002580093764500
2017-02-093730.003750.003715.003750.00810030207500
2017-02-083700.003740.003700.003740.00400014889000
2017-02-073730.003745.003700.003700.0012004473500
2017-02-063690.003740.003690.003705.00360013383000
2017-02-033690.003695.003685.003690.009003321500
2017-02-023645.003715.003645.003675.00400014725500
2017-02-013705.003730.003600.003665.00810029686000
2017-01-313735.003750.003710.003715.00470017526500
2017-01-303750.003750.003715.003735.0018006723500
2017-01-273750.003765.003730.003730.00400014965500
2017-01-263725.003755.003725.003750.00470017616000
2017-01-253680.003705.003655.003705.0024008836000
2017-01-243650.003650.003640.003650.0016005834000
2017-01-233670.003670.003650.003650.0013004760500
2017-01-203620.003670.003610.003670.0012004365000
2017-01-193600.003640.003590.003640.0020007201000
2017-01-183605.003620.003565.003585.00410014706500
2017-01-173665.003670.003620.003620.0019006929000
2017-01-163680.003700.003670.003670.00410015109500
2017-01-133690.003720.003690.003700.00770028498000
2017-01-123750.003750.003690.003715.001330049691500
2017-01-113740.003770.003730.003750.00890033371500
2017-01-103620.003715.003620.003715.00840030858000
2017-01-063570.003650.003570.003620.001120040346500
2017-01-053535.003565.003535.003565.00540019173500
2017-01-043500.003520.003490.003510.00550019276000
2016-12-303475.003500.003455.003485.00810028153000
2016-12-293460.003495.003445.003480.00420014574000
2016-12-283455.003475.003445.003450.00860029742000
2016-12-273450.003490.003450.003460.00600020755500
2016-12-263440.003455.003440.003450.00940032393500
2016-12-223545.003545.003440.003450.00830028837000
2016-12-213585.003585.003510.003540.00410014530000
2016-12-203510.003550.003500.003545.00390013770500
2016-12-193455.003500.003455.003490.00440015355000
2016-12-163435.003480.003435.003455.0027009327000
2016-12-153490.003520.003445.003450.001310045372500
2016-12-143460.003495.003455.003460.00300010396000
2016-12-133450.003470.003440.003460.00550018984000
2016-12-123465.003490.003440.003445.00920031777000
2016-12-093460.003515.003460.003460.00590020527000
2016-12-083545.003590.003460.003510.00510017911500
2016-12-073485.003540.003480.003525.00390013717000
2016-12-063480.003485.003460.003485.0015005212000
2016-12-053450.003490.003435.003480.00500017330000
2016-12-023570.003570.003475.003480.00790027770500
2016-12-013605.003670.003570.003570.00900032444500
2016-11-303590.003645.003585.003600.00600021602000
2016-11-293635.003635.003560.003600.001310047148500
2016-11-283595.003680.003595.003660.00360013143500
2016-11-253715.003715.003575.003575.001200043602500
2016-11-243795.003795.003720.003740.00840031533000
2016-11-223890.003890.003780.003795.001200045943000
2016-11-213945.003990.003860.003900.001410055619000
2016-11-183785.003905.003750.003860.001720065411000
2016-11-173675.003750.003625.003750.001450053589500
2016-11-163590.003680.003590.003675.001100040029000
2016-11-153535.003590.003500.003585.001690059715500
2016-11-143655.003655.003560.003580.00390014052500
2016-11-113690.003700.003515.003515.001650059379000
2016-11-103500.003700.003500.003630.001090039591500
2016-11-093560.003565.003250.003555.001570053260000
2016-11-083450.003625.003450.003560.00900032152500
2016-11-073440.003500.003415.003425.00310010688500
2016-11-043505.003505.003400.003400.00850029211000
2016-11-023515.003650.003495.003555.00930033327500
2016-11-013520.003580.003520.003525.00410014502000
2016-10-313590.003640.003555.003590.00610021913500
2016-10-283665.003670.003535.003565.0034000123063000
2016-10-273325.003550.003325.003435.00850029023500
2016-10-263250.003320.003245.003285.00440014413000
2016-10-253300.003325.003260.003260.00310010225000
2016-10-243260.003270.003240.003240.008002603000
2016-10-213250.003250.003220.003220.0013004205000
2016-10-203330.003330.003235.003235.009002947500
2016-10-193160.003300.003160.003280.00390012678500
2016-10-183185.003185.003150.003155.0025007893000
2016-10-173220.003235.003180.003180.0013004169500
2016-10-143205.003240.003205.003220.007002257000
2016-10-133200.003255.003200.003220.0014004521000
2016-10-123255.003290.003150.003255.00510016511500
2016-10-113335.003350.003300.003305.00390012974000
2016-10-073260.003325.003255.003320.00350011528000
2016-10-063270.003290.003250.003260.00330010769000
2016-10-053225.003275.003225.003270.00400013001500
2016-10-043220.003270.003220.003220.00870028295000
2016-10-033200.003245.003195.003220.00340010919500
2016-09-303225.003225.003195.003200.009002882000
2016-09-293225.003235.003225.003230.005001616000
2016-09-283180.003250.003180.003205.0013004177000
2016-09-273185.003185.003105.003105.008002518500
2016-09-263105.003215.003105.003185.00370011822000
2016-09-233070.003125.003065.003085.0021006509000
2016-09-213050.003070.003050.003070.009002747000
2016-09-203030.003065.003030.003050.0010003046000
2016-09-163040.003055.003035.003055.008002435500
2016-09-153040.003040.003040.003040.004001216000
2016-09-143035.003070.003035.003065.0010003050000
2016-09-133095.003095.003040.003045.0012003683000
2016-09-123050.003060.003020.003055.0018005464500
2016-09-093080.003100.003080.003080.0018005556500
2016-09-083035.003060.003030.003060.0011003351500
2016-09-073035.003035.003030.003030.009002730500
2016-09-063050.003055.003050.003050.0020006101500
2016-09-053120.003120.003050.003080.0016004931000
2016-09-023095.003095.003095.003095.00300928500
2016-09-013055.003095.003055.003095.00200615000
2016-08-313050.003095.003045.003095.0014004285500
2016-08-303035.003050.003035.003050.005001520500
2016-08-293085.003085.003035.003035.006001832500
2016-08-263080.003085.003030.003030.0015004596500
2016-08-253125.003125.003080.003080.007002171000
2016-08-243100.003150.003100.003125.0012003744000
2016-08-233100.003100.003100.003100.00200620000
2016-08-223180.003190.003180.003190.00300955000
2016-08-193200.003200.003170.003170.004001275000
2016-08-183150.003160.003150.003160.00300947000
2016-08-173150.003175.003100.003135.0018005662000
2016-08-163220.003220.003165.003165.009002872500
2016-08-153240.003270.003215.003220.0029009410500

   ※ 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