[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 
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
2016-04-18506.00510.00499.00507.0089004500300
2016-04-15511.00516.00508.00513.0062003170700
2016-04-14525.00529.00510.00516.0076003933200
2016-04-13509.00520.00509.00514.0063003231100
2016-04-12497.00506.00497.00497.0027001353800
2016-04-11494.00501.00494.00497.0038001888300
2016-04-08493.00494.00480.00491.0061002969300
2016-04-07499.00499.00490.00496.0026001286800
2016-04-06492.00505.00481.00494.0058002851200
2016-04-05516.00516.00497.00502.0063003197200
2016-04-04515.00520.00515.00520.0035001810700
2016-04-01530.00531.00513.00517.0091004745000
2016-03-31535.00537.00526.00529.001600852000
2016-03-30521.00525.00521.00525.0020001047000
2016-03-29519.00524.00519.00520.0034001768600
2016-03-28536.00536.00525.00525.0089004708900
2016-03-25560.00577.00530.00531.003750020699700
2016-03-24536.00550.00535.00540.00112006082100
2016-03-23526.00536.00525.00536.0039002064000
2016-03-22528.00538.00528.00534.0042002247700
2016-03-18525.00527.00522.00527.0041002152500
2016-03-17524.00535.00524.00531.0046002428400
2016-03-16541.00541.00521.00526.0066003507800
2016-03-15530.00543.00530.00541.00108005810500
2016-03-14529.00531.00522.00528.0040002108700
2016-03-11518.00523.00513.00522.0068003531200
2016-03-10519.00535.00516.00525.0059003111400
2016-03-09519.00519.00511.00513.0031001593600
2016-03-08528.00528.00517.00520.0026001354300
2016-03-07534.00543.00522.00532.0088004663600
2016-03-04525.00532.00525.00526.0053002794400
2016-03-03520.00524.00510.00522.0056002905100
2016-03-02514.00517.00510.00517.0022001127300
2016-03-01508.00514.00508.00514.0033001683900
2016-02-29513.00513.00505.00512.001300660900
2016-02-26505.00513.00505.00505.0026001314500
2016-02-25514.00514.00501.00504.0036001823700
2016-02-24515.00515.00495.00497.001900955000
2016-02-23509.00509.00505.00505.0048002428300
2016-02-22506.00514.00500.00511.0031001569500
2016-02-19502.00511.00502.00511.0045002276900
2016-02-18501.00507.00494.00506.0085004265700
2016-02-17489.00500.00480.00487.00200009778500
2016-02-16470.00487.00470.00476.0032001527600
2016-02-15465.00480.00455.00470.0086004022300
2016-02-12464.00483.00450.00452.002380011061800
2016-02-10504.00513.00490.00496.00128006383200
2016-02-09503.00514.00500.00504.002890014565100
2016-02-08509.00615.00509.00545.0011220063295700
2016-02-05521.00521.00510.00515.00128006644600
2016-02-04533.00533.00520.00521.0082004286400
2016-02-03534.00534.00517.00530.0040002093400
2016-02-02526.00535.00522.00535.0047002471200
2016-02-01531.00537.00526.00526.0057003026700
2016-01-29527.00527.00513.00521.0030001553900
2016-01-28511.00520.00511.00520.0022001132900
2016-01-27520.00520.00510.00520.0035001806500
2016-01-26505.00515.00498.00515.0060003017500
2016-01-25505.00512.00503.00508.00126006368400
2016-01-22500.00509.00500.00509.0047002370000
2016-01-21503.00515.00489.00489.003760018858000
2016-01-20539.00559.00516.00518.00129006859900
2016-01-19510.00543.00510.00539.0090004754200
2016-01-18525.00525.00500.00515.00121006181700
2016-01-15541.00542.00533.00533.0051002751900
2016-01-14550.00550.00531.00536.0080004351600
2016-01-13555.00558.00545.00558.0034001877900
2016-01-12553.00585.00537.00545.002810015855400
2016-01-08552.00563.00550.00563.0097005376300
2016-01-07564.00565.00552.00556.0079004401800
2016-01-06568.00571.00565.00565.0064003644400
2016-01-05570.00570.00568.00568.0030001708100
2016-01-04578.00578.00568.00568.0036002063100
2015-12-30571.00574.00551.00574.0065003664200
2015-12-29563.00565.00560.00565.0018001011300
2015-12-28548.00560.00548.00559.0032001776000
2015-12-25560.00560.00546.00547.002860015848400
2015-12-24569.00569.00563.00563.00147008339200
2015-12-22567.00576.00567.00572.0076004349300
2015-12-21576.00576.00563.00569.00112006389900
2015-12-18585.00585.00577.00578.00104006043300
2015-12-17583.00590.00579.00580.00127007389700
2015-12-16586.00592.00580.00581.00110006417500
2015-12-15586.00605.00580.00581.00157009358500
2015-12-14584.00586.00577.00586.0057003311800
2015-12-11596.00619.00596.00602.0046002784100
2015-12-10590.00640.00580.00603.004020024670800
2015-12-09585.00588.00581.00582.0033001928000
2015-12-08589.00594.00588.00588.0046002712800
2015-12-07592.00594.00588.00594.0083004912500
2015-12-04588.00595.00586.00590.0045002649500
2015-12-03595.00615.00587.00598.001770010571300
2015-12-02600.00600.00594.00594.0022001312700
2015-12-01585.00617.00581.00600.00153009081200
2015-11-30583.00585.00574.00580.0050002899500
2015-11-27593.00593.00581.00585.0043002524600

   ※ 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