[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 
2017-10-201086.001118.001079.001084.005810063735100
2017-10-191066.001088.001062.001080.004240045594900
2017-10-181088.001096.001066.001067.004180044920800
2017-10-171102.001109.001080.001098.008370091357400
2017-10-161130.001155.001102.001110.00159700180764000
2017-10-131093.001122.001046.001100.00160100173999000
2017-10-121138.001146.001080.001093.00213200234799900
2017-10-111200.001211.001124.001138.00556800652264700
2017-10-101105.001175.001105.001119.00576600657147700
2017-10-061075.001105.001032.001070.00765000818737500
2017-10-051132.001147.001111.001147.0010758001228692600
2017-10-041001.001005.00995.00997.003270032646600
2017-10-031013.001013.00995.00998.004410044090300
2017-10-021010.001032.001006.001013.003580036402000
2017-09-291026.001027.001015.001017.003180032448900
2017-09-281031.001032.001015.001029.004800049287500
2017-09-271000.001032.00985.001023.004060041177800
2017-09-261017.001030.001005.001011.003390034435800
2017-09-251010.001052.001002.001041.00117200121188800
2017-09-221007.001012.00990.00996.004520045160300
2017-09-21979.001011.00978.001010.008040080594800
2017-09-201007.001007.00973.00990.003780037477100
2017-09-191006.001009.00992.00999.006260062659400
2017-09-15979.001018.00974.00997.008120080627300
2017-09-14967.00999.00953.00978.008470082873400
2017-09-13941.00984.00941.00969.005640054408000
2017-09-12944.00953.00938.00938.002850026896100
2017-09-11954.00954.00941.00942.002730025901500
2017-09-08949.00954.00921.00941.002990028039400
2017-09-07926.00963.00926.00949.002310021957400
2017-09-06928.00932.00901.00931.003690033877000
2017-09-05967.00967.00916.00916.006970065275000
2017-09-04990.001000.00968.00974.005360052590300
2017-09-011020.001027.00999.001002.004930049792600
2017-08-311056.001062.001020.001036.005990061984900
2017-08-301071.001080.001026.001067.00136800144616000
2017-08-29970.001139.00969.001091.00773100840432800
2017-08-281019.001019.00958.00989.006950068650600
2017-08-251023.001023.00982.001004.00116800117259700
2017-08-24947.00990.00946.00969.007110068657900
2017-08-23936.00949.00932.00932.001800016927600
2017-08-22933.00955.00930.00930.001540014446600
2017-08-21962.00962.00931.00932.002630024861200
2017-08-18980.00987.00960.00961.003070029785500
2017-08-17970.00997.00969.00994.003750036889700
2017-08-16967.00998.00965.00985.004110040386300
2017-08-15985.00992.00976.00982.002500024634700
2017-08-14950.00980.00934.00974.004880046932300
2017-08-10923.00955.00920.00925.009100084681000
2017-08-091010.001010.00995.001002.003580035850000
2017-08-081002.001013.00999.001001.004020040395500
2017-08-071021.001021.00992.00999.002500025003900
2017-08-04999.001018.00983.001003.007110071054900
2017-08-031035.001042.00996.001000.005470055226300
2017-08-021025.001051.001025.001047.005350055579600
2017-08-011026.001050.00996.001001.007070071967300
2017-07-311093.001093.001026.001030.006330066413400
2017-07-281097.001114.001077.001080.004530049279400
2017-07-271106.001120.001097.001097.006250069022200
2017-07-261114.001114.001098.001103.007720085321500
2017-07-251133.001145.001123.001123.004380049607300
2017-07-241156.001165.001146.001146.004840055758300
2017-07-211185.001193.001174.001174.004400052013200
2017-07-201173.001190.001173.001186.003890045966400
2017-07-191150.001190.001133.001173.007000081422600
2017-07-181180.001195.001164.001165.005740067640200
2017-07-141190.001204.001181.001187.005620066897200
2017-07-131211.001225.001190.001194.006240075078200
2017-07-121231.001247.001206.001206.0086600105479300
2017-07-111234.001250.001207.001250.006620081581000
2017-07-101232.001246.001210.001231.005400066576500
2017-07-071198.001224.001185.001208.004530054818400
2017-07-061211.001249.001190.001200.006080073985900
2017-07-051175.001247.001175.001214.0097000117210100
2017-07-041260.001266.001175.001178.00164200199402900
2017-07-031281.001285.001250.001250.00139200176045100
2017-06-301293.001294.001250.001281.00182600233055400
2017-06-291316.001336.001301.001321.00153000202005300
2017-06-281333.001380.001310.001321.00448900604248900
2017-06-271321.001360.001280.001335.00485000646915000
2017-06-261220.001391.001214.001330.0017029002281159100
2017-06-231294.001296.001212.001230.00216100272237900
2017-06-221270.001298.001238.001272.00377400480095000
2017-06-211196.001235.001155.001226.00177900214418300
2017-06-201255.001255.001180.001208.00155000189267400
2017-06-191130.001310.001116.001211.00501600613782900
2017-06-161116.001165.001116.001144.007170081902100
2017-06-151146.001160.001114.001125.00153900174993300
2017-06-141255.001261.001166.001167.00202700243282800
2017-06-131217.001255.001205.001251.00118600145456600
2017-06-121314.001314.001241.001241.00287700367751800
2017-06-091272.001310.001233.001290.00511600656223100
2017-06-081240.001272.001218.001230.00358600446310800
2017-06-071145.001222.001130.001222.00205700242436200
2017-06-061219.001233.001152.001168.00249700297422700
2017-06-051219.001282.001154.001245.00441200539245300
2017-06-021321.001325.001200.001201.00638100804371400
2017-06-011369.001379.001261.001285.0012261001632131800
2017-05-311311.001380.001236.001315.0022012002914444900
2017-05-301003.001224.001003.001213.0013902001606847400
2017-05-291160.001185.001020.001020.00507500563728500
2017-05-261095.001155.001052.001080.009590001069113200
2017-05-251000.001090.00967.001040.00792100812257200
2017-05-24902.001019.00902.001019.00579800560199500
2017-05-23878.00888.00868.00869.004730041513000
2017-05-22839.00865.00838.00863.003610030890800
2017-05-19841.00843.00827.00842.002020016827000
2017-05-18810.00834.00810.00826.002840023308000
2017-05-17843.00856.00832.00834.005800048889400
2017-05-16916.00920.00843.00854.0010050086788700
2017-05-15888.00904.00874.00901.004530040156800
2017-05-12862.00887.00860.00874.004850042350600
2017-05-11905.00907.00868.00868.00148400131676600
2017-05-10956.00984.00917.00940.00242300231246300
2017-05-09900.00932.00897.00911.005930054218500
2017-05-08878.00900.00871.00900.006160054657800
2017-05-02861.00864.00854.00863.002360020288800
2017-05-01844.00862.00844.00860.002510021404700
2017-04-28869.00880.00842.00846.004470038444500
2017-04-27863.00865.00850.00865.002850024504900
2017-04-26849.00865.00844.00863.004280036697200
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

   ※ 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