[2488 JQスタンダード] 日本サード・パーティ 日足 時系列データ

[2488 JQスタンダード] 日本サード・パーティ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25829.00842.00824.00835.003450028736700
2017-04-24823.00830.00815.00821.002310019004000
2017-04-21835.00836.00817.00823.002280018797100
2017-04-20833.00843.00821.00832.003410028271100
2017-04-19818.00846.00818.00840.003070025631800
2017-04-18814.00853.00804.00833.005820048104700
2017-04-17791.00814.00782.00794.006290050007400
2017-04-14850.00862.00805.00806.005950049256300
2017-04-13810.00848.00804.00848.006760055912200
2017-04-12908.00928.00825.00826.00443500387758400
2017-04-11790.00953.00782.00953.007620069627500
2017-04-10791.00813.00791.00803.001860014942900
2017-04-07780.00815.00770.00801.004430035098000
2017-04-06801.00809.00774.00792.005970047081700
2017-04-05820.00844.00801.00808.003510028631900
2017-04-04860.00867.00792.00815.009550079182700
2017-04-03915.00915.00870.00873.006570057977000
2017-03-31917.00935.00900.00907.004270039168000
2017-03-30971.00971.00911.00921.00110100103004900
2017-03-29880.00987.00876.00958.00165200156121500
2017-03-28881.00907.00881.00893.003050027276900
2017-03-27887.00893.00872.00873.003110027481100
2017-03-24898.00898.00880.00897.004120036638900
2017-03-23919.00938.00895.00898.008470077498000
2017-03-22890.00903.00880.00880.003700032893500
2017-03-21907.00919.00894.00914.005310048128900
2017-03-17916.00945.00912.00926.005080046982800
2017-03-16890.00943.00890.00931.007280067119600
2017-03-15928.00928.00901.00901.006530059580100
2017-03-14935.00947.00926.00934.007210067367600
2017-03-13962.00971.00930.00947.008300078949000
2017-03-10991.00997.00957.00963.00111400107862900
2017-03-09997.001005.00980.00986.006580065477300
2017-03-081001.001005.00992.00999.004200042009000
2017-03-071018.001023.00996.001003.006760068157200
2017-03-061006.001009.00994.00999.005280052898500
2017-03-03987.001030.00987.001008.00107300108332900
2017-03-021017.001023.00996.00996.00103200103863400
2017-03-011006.001019.00983.001018.00101400101523700
2017-02-281016.001020.001005.001006.009530096359800
2017-02-271055.001068.001014.001015.00127700131382300
2017-02-241021.001060.001021.001055.0096500100497600
2017-02-231012.001070.001010.001024.00139500145146400
2017-02-221039.001040.001008.001014.007580077394900
2017-02-211027.001035.001002.001035.009430095665700
2017-02-201015.001036.001012.001027.006780069385400
2017-02-171030.001064.001005.001033.00124000126872700
2017-02-161091.001106.001025.001030.00192000204277800
2017-02-151130.001217.001111.001111.00275100319118600
2017-02-141109.001109.001074.001078.0094800102915400
2017-02-131120.001140.001090.001091.00114500126468800
2017-02-101120.001145.001103.001120.00180600203276700
2017-02-091140.001215.001134.001180.00341900402052900
2017-02-081095.001108.001066.001090.00119300129938100
2017-02-071111.001140.001090.001090.00123700137480300
2017-02-061135.001158.001092.001141.00166000187173400
2017-02-031185.001185.001121.001140.00115100132063100
2017-02-021220.001223.001181.001185.00125700151092700
2017-02-011269.001269.001150.001193.00461600557520000
2017-01-311350.001352.001300.001305.00219400288677400
2017-01-301372.001381.001315.001349.00277800372535100
2017-01-271460.001461.001351.001364.00498000700036300
2017-01-261600.001628.001485.001508.009564001501541300
2017-01-251441.001565.001410.001565.0010259001550786900
2017-01-241426.001486.001402.001418.00391400567165600
2017-01-231360.001450.001350.001445.00415700588438300
2017-01-201372.001395.001345.001346.00176200239843400
2017-01-191392.001436.001368.001385.00258000360719100
2017-01-181440.001440.001331.001367.00432700603550400
2017-01-171294.001429.001251.001387.00505900685019400
2017-01-161356.001394.001315.001324.00151600203836400
2017-01-131390.001401.001326.001360.00341400467104100
2017-01-121364.001440.001351.001402.008159001140479900
2017-01-111305.001420.001265.001348.0014389001940520400
2017-01-101335.001410.001305.001340.009233001251616700
2017-01-061504.001690.001408.001408.0028794004483262300
2017-01-051500.001605.001383.001444.0039634005871230000
2017-01-041330.001472.001292.001472.0019102002673952100
2016-12-301200.001330.001133.001172.0017024002111829800
2016-12-291066.001234.001032.001116.0014021001575709800
2016-12-281000.001050.00956.001031.00185400187952200
2016-12-27979.001048.00964.00975.00198900200356500
2016-12-26888.00996.00888.00961.00111100106022800
2016-12-22909.00932.00897.00898.005170047035700
2016-12-211000.001014.00887.00921.0010430098709500
2016-12-201003.001020.00973.00995.007960079322600
2016-12-19995.001090.00985.001003.00321600330112000
2016-12-16940.001000.00931.001000.00259900250885800
2016-12-15875.00948.00867.00929.00297800272130700
2016-12-14881.00898.00842.00860.007650066304400
2016-12-13854.00885.00805.00881.00128200109643200
2016-12-12840.00853.00795.00841.004800039921300
2016-12-09836.00850.00809.00837.00121800101440100
2016-12-08912.00918.00841.00841.00288100254532300
2016-12-07863.00987.00863.00987.00723600698373000
2016-12-06932.00939.00831.00837.00199600173708900
2016-12-05926.00978.00926.00951.008930085231200
2016-12-02956.001015.00942.00956.00208400202124200
2016-12-01990.001088.00901.001013.00506200510253000
2016-11-301039.001150.00951.00962.00770600826208500
2016-11-29967.001047.00916.001010.00865100853204100
2016-11-28890.00956.00865.00956.00361900341510100
2016-11-25925.00925.00802.00806.00224500197902700
2016-11-24860.00937.00831.00866.00616000541041900
2016-11-22845.00860.00815.00860.00276800234690100
2016-11-21603.00710.00600.00710.004320030278100
2016-11-18603.00610.00603.00610.0044002670600
2016-11-17615.00615.00602.00607.0042002560000
2016-11-16602.00615.00595.00612.001980012003100
2016-11-15586.00599.00581.00592.0090005346500
2016-11-14574.00600.00574.00596.00103006097100
2016-11-11580.00587.00573.00573.0054003115400
2016-11-10585.00600.00580.00583.001780010453000
2016-11-09612.00612.00560.00585.002750016359100
2016-11-08614.00614.00608.00611.0093005669400
2016-11-07609.00613.00607.00611.00157009551200
2016-11-04603.00614.00603.00608.002120012889700
2016-11-02611.00617.00609.00614.001720010516900
2016-11-01630.00632.00610.00613.00155009549000
2016-10-31627.00639.00615.00630.002170013503500
2016-10-28624.00648.00624.00647.002370015042600
2016-10-27640.00665.00628.00644.009720062673500
2016-10-26612.00619.00612.00614.00141008655700
2016-10-25611.00613.00610.00613.003630022190200
2016-10-24609.00611.00609.00610.002670016306500
2016-10-21611.00612.00609.00609.002570015698900
2016-10-20609.00611.00609.00611.003930023998200
2016-10-19609.00610.00609.00610.003290020062100
2016-10-18610.00611.00609.00609.004920029991500
2016-10-17609.00611.00609.00609.004490027394300
2016-10-14609.00610.00609.00609.002490015175400
2016-10-13609.00610.00609.00609.002910017742300
2016-10-12610.00611.00608.00609.007140043490200
2016-10-11608.00612.00608.00611.0010350063177900
2016-10-07608.00612.00607.00611.00177100107903500
2016-10-06607.00608.00607.00607.005020030499000
2016-10-05608.00608.00607.00607.004330026300000
2016-10-04608.00608.00607.00607.009040054904100
2016-10-03607.00608.00607.00607.006700040670700
2016-09-30607.00608.00607.00607.0014420087540500
2016-09-29614.00640.00607.00607.00574200352853700
2016-09-28517.00574.00517.00574.008370045946400
2016-09-27520.00525.00505.00513.002090010727900
2016-09-26519.00527.00519.00527.00169008813600
2016-09-23529.00529.00512.00519.00164008531600
2016-09-21506.00548.00496.00521.009610049981000
2016-09-20518.00518.00506.00511.00173008845000
2016-09-16515.00525.00506.00524.002920015107100
2016-09-15509.00517.00506.00515.00122006251800
2016-09-14491.00529.00487.00517.003930019963500
2016-09-13492.00495.00490.00491.002190010761500
2016-09-12488.00496.00485.00486.00108005299200
2016-09-09492.00502.00492.00501.0066003279200
2016-09-08500.00501.00485.00492.003200015729200
2016-09-07501.00505.00492.00504.00139006944500
2016-09-06511.00512.00505.00505.0073003701100
2016-09-05515.00519.00508.00514.00131006718200
2016-09-02499.00515.00499.00509.00148007497300
2016-09-01488.00515.00488.00508.004020020244000
2016-08-31485.00492.00483.00492.0037001802500
2016-08-30494.00494.00480.00489.0091004432500
2016-08-29494.00498.00490.00494.00134006621400
2016-08-26495.00502.00488.00488.00123006055100
2016-08-25501.00504.00487.00493.0078003851700
2016-08-24475.00516.00475.00493.002710013481700
2016-08-23473.00515.00471.00480.003900019209100
2016-08-22474.00478.00474.00478.001500713700
2016-08-19485.00485.00467.00473.0047002229200
2016-08-18496.00496.00485.00486.0095004689800
2016-08-17492.00495.00486.00486.001400684600
2016-08-16480.00495.00479.00492.0098004794000
2016-08-15480.00485.00470.00480.0054002576700
2016-08-12479.00485.00462.00467.00122005707200
2016-08-10465.00481.00465.00480.0058002754400
2016-08-09469.00472.00460.00468.0076003548600
2016-08-08479.00481.00466.00472.0073003441400
2016-08-05484.00487.00476.00479.0078003747900
2016-08-04486.00491.00483.00484.0034001650400
2016-08-03484.00491.00484.00486.0043002100900
2016-08-02481.00491.00481.00491.0074003565800
2016-08-01477.00481.00477.00481.001100527900
2016-07-29480.00495.00473.00484.00124006002800
2016-07-28490.00490.00480.00480.0075003637300
2016-07-27497.00497.00487.00489.0060002941900
2016-07-26492.00493.00489.00489.0083004069700
2016-07-25501.00501.00491.00492.00117005777700
2016-07-22497.00499.00491.00494.00123006084800
2016-07-21495.00498.00495.00496.0058002874200
2016-07-20504.00511.00495.00496.0058002901400
2016-07-19499.00499.00493.00496.0087004307600
2016-07-15499.00500.00491.00491.00125006188200
2016-07-14501.00510.00495.00498.0034001705200
2016-07-13513.00513.00495.00497.0092004624800
2016-07-12490.00502.00490.00498.0058002894300
2016-07-11476.00491.00476.00483.0049002365900
2016-07-08482.00489.00472.00474.0060002870200
2016-07-07488.00499.00483.00483.00105005132000
2016-07-06490.00505.00483.00487.00168008263100
2016-07-05495.00511.00495.00502.002090010515300
2016-07-04475.00492.00475.00492.00116005645000
2016-07-01478.00494.00474.00482.00163007867200
2016-06-30496.00496.00470.00472.00151007317400
2016-06-29469.00480.00467.00473.00157007430300
2016-06-28445.00480.00440.00457.004630021211000
2016-06-27470.00494.00448.00461.007860036881400
2016-06-24516.00516.00419.00462.009920046056900
2016-06-23511.00511.00493.00498.002060010292600
2016-06-22536.00536.00500.00501.008000040986200
2016-06-21555.00562.00526.00537.007980043134700
2016-06-20565.00574.00552.00565.006280035431200
2016-06-17547.00573.00540.00550.005150028631800
2016-06-16547.00592.00538.00550.0012590070149300
2016-06-15570.00570.00520.00537.008450045936100
2016-06-14586.00640.00542.00568.00309700180413100
2016-06-13559.00659.00555.00578.00844900516941500
2016-06-10555.00569.00555.00559.004200023586800
2016-06-09565.00577.00553.00560.0010680059987300
2016-06-08550.00567.00546.00560.0011270062732300
2016-06-07556.00559.00548.00548.002450013520100
2016-06-06554.00554.00542.00546.00138007583600
2016-06-03555.00563.00555.00555.00171009559100
2016-06-02559.00562.00555.00556.00131007310900
2016-06-01562.00589.00555.00555.005190029236800
2016-05-31563.00570.00556.00562.001990011182600
2016-05-30557.00563.00553.00560.002000011168300
2016-05-27557.00564.00550.00556.002020011241900
2016-05-26564.00564.00555.00557.00143007980300
2016-05-25578.00579.00554.00556.005650031914400
2016-05-24579.00602.00566.00585.004980029295000
2016-05-23565.00566.00557.00559.002070011635200
2016-05-20561.00608.00556.00563.00202100117758500
2016-05-19550.00586.00540.00561.005360030301100
2016-05-18579.00579.00541.00545.002790015517700
2016-05-17549.00578.00549.00572.004030022541000
2016-05-16584.00599.00547.00549.005440031052000
2016-05-13579.00587.00567.00580.006060035088600
2016-05-12600.00602.00576.00576.0016170095597200
2016-05-11673.00673.00635.00637.0013860090007000
2016-05-10619.00709.00612.00708.00256800171902700
2016-05-09593.00622.00576.00609.0010340062104600
2016-05-06576.00585.00568.00575.002860016435300
2016-05-02535.00569.00532.00566.004420024506100
2016-04-28575.00587.00539.00550.006980039108200
2016-04-27575.00575.00556.00569.004610026120600
2016-04-26640.00640.00557.00565.00222700133281900
2016-04-25525.00620.00525.00620.00673400394497100
2016-04-22518.00520.00508.00520.00113005792300
2016-04-21507.00518.00507.00514.002080010644900
2016-04-20514.00515.00505.00507.0064003262200
2016-04-19509.00511.00500.00509.0073003694500

   ※ 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