[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 
2017-04-263500.003530.003500.003505.0025008777000
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
2016-08-123200.003200.003120.003190.0025007964000
2016-08-103200.003275.003125.003125.001090035031000
2016-08-093025.003085.003025.003065.008002452000
2016-08-083030.003030.003000.003000.008002409500
2016-08-053005.003010.002992.003010.0014004201200
2016-08-042998.002999.002996.002996.007002098400
2016-08-033020.003020.003000.003000.008002410500
2016-08-023020.003045.003020.003020.005001512500
2016-08-013010.003015.003000.003010.0020006016500
2016-07-293010.003010.002980.002985.006001794000
2016-07-283020.003020.003015.003015.004001207000
2016-07-273090.003115.003020.003020.00430013169500
2016-07-263110.003115.003110.003115.00300933500
2016-07-253190.003190.003120.003130.008002539000
2016-07-223140.003140.003140.003140.00100314000
2016-07-213065.003110.003065.003095.008002470000
2016-07-203125.003160.003020.003125.0029008978000
2016-07-193115.003130.003110.003130.0020006228000
2016-07-153150.003170.003120.003140.0017005349000
2016-07-143110.003135.003110.003135.006001869000
2016-07-133125.003165.003105.003130.0029009070500
2016-07-123050.003050.003000.003050.0018005441500
2016-07-112971.003000.002971.003000.004001194700
2016-07-082961.002970.002956.002957.0022006515400
2016-07-072965.003000.002963.002967.0014004159500
2016-07-062991.002991.002960.002990.0014004166900
2016-07-053000.003000.002993.002993.005001498600
2016-07-042955.003005.002955.002987.0033009840500
2016-07-013000.003100.002998.003025.0025007598800
2016-06-303005.003005.002982.002982.0013003900700
2016-06-293000.003020.002990.003020.0019005717400
2016-06-282926.003070.002926.002998.0033009884000
2016-06-272910.002949.002910.002941.0021006143800
2016-06-242990.002990.002901.002945.00610017898900
2016-06-232972.002997.002958.002972.0022006528800
2016-06-222967.002972.002965.002972.0018005342000
2016-06-213000.003005.002950.002980.0014004167500
2016-06-202950.003030.002950.002992.0012003581500
2016-06-172980.002985.002980.002982.0014004175100
2016-06-163010.003020.002970.002970.0029008692000
2016-06-153020.003045.003020.003040.0016004846500
2016-06-143075.003080.003015.003020.00460013988000
2016-06-133130.003130.003060.003070.0023007082500
2016-06-103145.003145.003135.003135.0015004711000
2016-06-093200.003200.003150.003155.0012003808500
2016-06-083190.003190.003155.003155.007002221000
2016-06-073135.003150.003125.003145.0014004397500
2016-06-063145.003165.003115.003135.0011003445000
2016-06-033150.003160.003150.003160.0011003473000
2016-06-023190.003190.003160.003165.0016005078000
2016-06-013220.003220.003210.003210.008002573500
2016-05-313250.003250.003230.003240.0012003888000
2016-05-303200.003250.003190.003250.0022007080500
2016-05-273195.003210.003190.003210.0011003517000
2016-05-263195.003205.003185.003195.0024007674500
2016-05-253200.003200.003180.003200.0022007030000
2016-05-243165.003195.003165.003195.0012003809500
2016-05-233200.003200.003165.003180.0017005409000
2016-05-203190.003245.003190.003215.0014004490000
2016-05-193160.003200.003160.003175.00490015556000
2016-05-183295.003330.003165.003230.00860027873000
2016-05-173330.003345.003315.003330.00340011321000
2016-05-163455.003455.003360.003360.00480016410000
2016-05-133380.003435.003360.003435.00660022405500
2016-05-123310.003335.003280.003310.0019006294500
2016-05-113320.003325.003275.003310.00450014862000
2016-05-103320.003350.003320.003325.0024007992000
2016-05-093355.003355.003305.003320.0027008996500
2016-05-063350.003350.003325.003325.0019006336500
2016-05-023380.003380.003300.003335.0020006691000
2016-04-283380.003480.003380.003415.00430014727000
2016-04-273380.003400.003320.003370.0022007416500
2016-04-263385.003405.003300.003365.00530017709500
2016-04-253540.003540.003380.003420.00650022436500
2016-04-223415.003595.003415.003540.00600021099500
2016-04-213380.003430.003375.003430.0025008513500
2016-04-203325.003360.003325.003340.0023007674000

   ※ 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