[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 
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
2016-04-193320.003385.003315.003340.00620020671500
2016-04-183425.003425.003350.003360.0012004057000
2016-04-153450.003450.003400.003425.0015005147000
2016-04-143425.003435.003385.003395.0016005476500
2016-04-133315.003415.003300.003390.00300010129500
2016-04-123305.003380.003260.003300.0029009641000
2016-04-113310.003335.003300.003335.0017005634000
2016-04-083135.003265.003120.003250.0017005436500
2016-04-073165.003210.003110.003205.0017005399500
2016-04-063200.003245.003150.003195.00510016293500
2016-04-053440.003440.003280.003285.00450015114500
2016-04-043450.003520.003405.003490.00320011054500
2016-04-013595.003595.003480.003530.00380013425500
2016-03-313530.003655.003495.003585.00590021175000
2016-03-303460.003515.003460.003460.00320011124500
2016-03-293460.003500.003460.003480.006002093500
2016-03-283455.003480.003450.003480.0020006918000
2016-03-253490.003500.003450.003455.0022007640000
2016-03-243550.003550.003425.003460.00370012833000
2016-03-233465.003500.003440.003495.0023007960000
2016-03-223475.003475.003415.003465.00440015147500
2016-03-183460.003570.003450.003475.00320011164000
2016-03-173660.003660.003480.003500.00620021956500
2016-03-163600.003665.003570.003610.00290010464000
2016-03-153700.003725.003650.003670.00410015110000
2016-03-143725.003745.003670.003730.001020037826000
2016-03-113525.003570.003460.003570.0027009567500
2016-03-103550.003550.003450.003515.0026009149000
2016-03-093400.003440.003350.003420.00350011884500
2016-03-083515.003575.003430.003460.00670023448000
2016-03-073350.003475.003350.003475.001100037708500
2016-03-043140.003295.003140.003295.00870027987000
2016-03-033140.003170.003125.003140.0026008179000
2016-03-023120.003180.003100.003135.00500015699000
2016-03-013120.003120.003070.003080.007002160500
2016-02-293135.003135.003060.003070.00340010545000
2016-02-263165.003165.003100.003100.0017005304500
2016-02-253095.003145.003080.003080.0020006216000
2016-02-243075.003075.003015.003055.007002128500
2016-02-233080.003080.003025.003025.0026007951500
2016-02-223065.003090.003065.003080.009002772000
2016-02-193045.003070.003045.003065.0017005198000
2016-02-183180.003180.003040.003110.00360011214500
2016-02-172998.003125.002996.003020.0031009389400
2016-02-162984.003060.002961.003025.00530015977600
2016-02-152900.002967.002850.002934.00870025317600
2016-02-122801.002956.002801.002830.001530043360800
2016-02-103135.003135.002955.003025.001200036127200
2016-02-093150.003220.003050.003100.00480014814500
2016-02-083160.003295.003140.003290.00350011208000
2016-02-053235.003370.003230.003230.0023007518500
2016-02-043485.003485.003340.003375.00300010189000
2016-02-033430.003480.003400.003430.0023007911500
2016-02-023540.003540.003500.003500.0023008075500
2016-02-013575.003575.003505.003540.00290010256500
2016-01-293485.003485.003280.003465.001060035427500
2016-01-283330.003470.003295.003460.00630021461000
2016-01-273350.003350.003260.003330.0027008918500
2016-01-263195.003295.003195.003235.00330010680500
2016-01-253205.003275.003140.003210.00650020819000
2016-01-223020.003175.003020.003110.00650019998500
2016-01-213035.003135.002983.002990.001480045100300
2016-01-203365.003365.003105.003105.00960030759500
2016-01-193335.003415.003335.003365.0026008771500
2016-01-183400.003400.003235.003305.001670055571000
2016-01-153565.003575.003490.003490.00900031736000
2016-01-143525.003650.003515.003580.00880031123000
2016-01-133595.003740.003595.003735.00590021702000
2016-01-123780.003780.003520.003560.00750027074000
2016-01-083730.003755.003715.003740.00660024646000
2016-01-073795.003820.003755.003760.00450017034500
2016-01-063850.003885.003800.003835.0023008822500
2016-01-053850.003870.003725.003840.00350013366000
2016-01-043900.003960.003880.003880.00350013699500
2015-12-303930.003940.003905.003920.00550021577500
2015-12-293860.003925.003845.003860.00340013156000
2015-12-283750.003900.003750.003865.00440016861500
2015-12-253850.003850.003725.003730.00710026734000
2015-12-243830.003870.003710.003780.001490056490000
2015-12-223850.003900.003825.003835.00760029308500
2015-12-213960.003960.003870.003880.00870033889000
2015-12-183965.004015.003965.003965.00650025876500
2015-12-173980.004005.003965.003965.001250049716500
2015-12-164000.004075.003990.004025.00700028075500
2015-12-153965.004050.003965.003980.00960038337000
2015-12-143960.004010.003900.003985.00740029266500
2015-12-114035.004035.004000.004005.00360014444500
2015-12-104015.004025.003995.003995.001110044455000
2015-12-094040.004040.004010.004015.00530021332000
2015-12-084060.004105.004040.004040.00710028837500
2015-12-074085.004130.004030.004120.001180048132000
2015-12-044015.004055.004005.004015.001070043045500
2015-12-034075.004090.004010.004025.001600064477500

   ※ 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