[2749 東証1部] JPホールディングス 日足 時系列データ

[2749 東証1部] JPホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05256.00258.00254.00254.0026500067706600
2016-12-02261.00262.00257.00258.00402000104299400
2016-12-01265.00266.00261.00262.0034690091324700
2016-11-30266.00266.00264.00264.0028670075989800
2016-11-29265.00267.00264.00264.00414200109795500
2016-11-28265.00267.00264.00266.0030550081137500
2016-11-25266.00269.00264.00264.00551700146890300
2016-11-24266.00266.00262.00263.00402600106244500
2016-11-22265.00268.00262.00264.0034720091757900
2016-11-21258.00265.00258.00265.00462100121311100
2016-11-18253.00258.00253.00257.00395800101110900
2016-11-17249.00255.00249.00253.0039090098445100
2016-11-16252.00252.00247.00250.00510800126954000
2016-11-15251.00252.00247.00249.00425900105977900
2016-11-14252.00254.00251.00252.0023220058557400
2016-11-11254.00258.00251.00251.0037390094922300
2016-11-10255.00258.00251.00253.00421300106795500
2016-11-09259.00260.00241.00244.001140300283875600
2016-11-08261.00263.00258.00259.0023940062247200
2016-11-07259.00262.00257.00261.0037050096206400
2016-11-04265.00265.00256.00257.00867100225155900
2016-11-02275.00275.00266.00267.00828700223779900
2016-11-01265.00286.00264.00278.0040937001128040000
2016-10-31263.00265.00262.00264.0032170084968700
2016-10-28261.00264.00261.00261.001036400271291400
2016-10-27262.00263.00261.00261.0027240071244100
2016-10-26262.00264.00260.00263.00426900111771400
2016-10-25263.00266.00261.00262.0034020089431400
2016-10-24266.00266.00262.00263.0027950073767600
2016-10-21266.00268.00265.00265.0023690063040500
2016-10-20267.00268.00264.00267.00393500104661100
2016-10-19265.00269.00264.00266.0036810097917300
2016-10-18268.00269.00263.00265.0029110077214900
2016-10-17263.00268.00263.00267.0032770087216300
2016-10-14262.00264.00261.00263.0022990060366400
2016-10-13263.00267.00261.00262.00416900109745900
2016-10-12265.00266.00262.00263.00431300113838200
2016-10-11267.00272.00266.00267.0034220091905700
2016-10-07268.00269.00264.00266.00538900143413600
2016-10-06272.00273.00267.00268.00728300195924200
2016-10-05276.00276.00270.00272.0035220095945700
2016-10-04274.00279.00273.00274.0029920082238500
2016-10-03284.00284.00275.00278.0035090097928700
2016-09-30286.00288.00274.00277.00618100173025400
2016-09-29280.00287.00279.00284.00355700101139700
2016-09-28278.00282.00277.00280.0023060064362100
2016-09-27274.00279.00271.00279.0026680073386900
2016-09-26278.00280.00275.00276.0019320053618400
2016-09-23272.00279.00272.00279.0024140066804200
2016-09-21273.00277.00269.00276.0026040071077400
2016-09-20271.00274.00268.00273.0023860064693100
2016-09-16272.00275.00270.00274.0016390044811300
2016-09-15276.00276.00271.00273.0025990071082900
2016-09-14281.00281.00276.00277.0030610085316700
2016-09-13287.00291.00281.00284.00442500125737200
2016-09-12290.00293.00283.00285.00717100205783300
2016-09-09290.00299.00285.00293.002549400747827600
2016-09-08282.00282.00275.00277.0032840091281300
2016-09-07276.00290.00274.00279.001333400375933500
2016-09-06266.00276.00266.00273.00423600115706100
2016-09-05273.00273.00266.00266.0031780085279400
2016-09-02262.00272.00262.00271.00538100144074000
2016-09-01263.00265.00261.00262.0036080094665800
2016-08-31265.00269.00262.00265.0037630099555000
2016-08-30267.00268.00263.00265.0034650091962300
2016-08-29268.00269.00263.00265.0030560081085300
2016-08-26272.00272.00263.00264.0037000098454400
2016-08-25274.00276.00270.00273.0024320066181500
2016-08-24274.00274.00270.00272.0019050051855900
2016-08-23267.00278.00266.00273.00450100122881900
2016-08-22264.00267.00263.00264.0020880055318500
2016-08-19260.00270.00260.00266.00692400183279200
2016-08-18262.00263.00260.00261.0025010065381100
2016-08-17267.00269.00263.00264.00391700103907600
2016-08-16273.00274.00266.00269.0036130097424600
2016-08-15276.00276.00273.00274.0014110038665400
2016-08-12273.00276.00272.00275.0028960079375600
2016-08-10272.00276.00270.00274.0033070090407900
2016-08-09282.00282.00270.00272.00716000196150800
2016-08-08285.00288.00279.00282.00559600158606000
2016-08-05304.00304.00264.00279.001247500360324700
2016-08-04299.00308.00298.00303.00583700175760600
2016-08-03304.00305.00299.00299.00539000162550200
2016-08-02316.00316.00308.00310.00661400205763300
2016-08-01296.00316.00295.00314.001209700371595100
2016-07-29298.00305.00296.00304.00796400239067700
2016-07-28314.00314.00298.00299.00865500261830100
2016-07-27300.00320.00299.00314.001219300378314700
2016-07-26300.00301.00294.00296.00377200112159200
2016-07-25300.00309.00300.00303.00421800128283100
2016-07-22303.00306.00297.00302.00492600148044900
2016-07-21303.00313.00301.00308.00604400186110900
2016-07-20305.00305.00299.00300.00518700156359300
2016-07-19311.00311.00302.00305.00511200155929600
2016-07-15310.00311.00302.00307.00670600205334200
2016-07-14323.00323.00309.00310.00832100261567900
2016-07-13322.00328.00314.00326.001700300549331400
2016-07-12320.00325.00302.00314.002593700820056200
2016-07-11286.00329.00278.00299.002425900722752600
2016-07-08277.00285.00274.00276.0034290095562100
2016-07-07285.00286.00275.00277.00358500100400300
2016-07-06285.00285.00276.00284.00448000125833400
2016-07-05290.00292.00284.00290.0034490099611500
2016-07-04287.00290.00285.00289.00537500154419200
2016-07-01279.00285.00276.00284.00430200120769000
2016-06-30283.00289.00279.00279.00415200117907100
2016-06-29275.00282.00273.00281.00417300116458100
2016-06-28265.00274.00261.00271.00469300125539200
2016-06-27261.00279.00261.00271.00544500147056500
2016-06-24290.00290.00250.00261.00935900250345100
2016-06-23277.00283.00277.00282.00368300102849300
2016-06-22283.00285.00277.00280.00473200132393500
2016-06-21285.00285.00278.00283.00366600103250300
2016-06-20275.00290.00275.00287.00473500134835900
2016-06-17276.00279.00270.00272.00381700104313300
2016-06-16285.00287.00270.00271.00725900200415600
2016-06-15277.00291.00276.00288.00488800138800000
2016-06-14292.00295.00277.00282.00782800222251100
2016-06-13301.00304.00296.00297.00609300182341300
2016-06-10315.00315.00307.00308.00549100170337400
2016-06-09312.00315.00310.00312.00641700200074500
2016-06-08319.00319.00311.00315.00552300173551800
2016-06-07318.00321.00316.00319.0024060076488300
2016-06-06319.00321.00313.00317.00697000220906100
2016-06-03321.00329.00316.00325.00856200277178000
2016-06-02335.00335.00325.00327.00830600274017300
2016-06-01346.00347.00339.00342.00592400203287000
2016-05-31350.00350.00342.00347.00407500141169900
2016-05-30338.00350.00338.00349.00720900249376600
2016-05-27334.00339.00328.00337.00768600256228500
2016-05-26348.00349.00336.00338.00837900285271500
2016-05-25355.00357.00347.00347.00430200150440200
2016-05-24355.00359.00352.00352.00385100136574100
2016-05-23356.00359.00347.00356.00856800302965300
2016-05-20347.00365.00345.00364.001375800491447200
2016-05-19346.00354.00338.00347.00748600259310300
2016-05-18358.00358.00339.00345.001408500491100300
2016-05-17344.00358.00342.00358.001660400585409200
2016-05-16345.00348.00326.00328.001128300376500200
2016-05-13342.00344.00332.00341.00897000303571800
2016-05-12348.00349.00337.00344.00968700331386200
2016-05-11345.00352.00341.00347.001222000422422400
2016-05-10379.00381.00340.00347.001577300569033100
2016-05-09380.00382.00377.00381.00439100166552200
2016-05-06395.00397.00374.00377.001168000444952000
2016-05-02390.00399.00382.00397.00887700348879500
2016-04-28415.00418.00400.00404.001450100594070300
2016-04-27403.00415.00402.00412.001233600505131800
2016-04-26401.00410.00398.00400.001158600467350600
2016-04-25429.00429.00403.00405.001386500572001400
2016-04-22414.00426.00414.00424.002124600895159500
2016-04-21403.00414.00401.00414.001074100437998600
2016-04-20402.00408.00398.00399.001050400423093100
2016-04-19401.00411.00401.00410.001019700415110100
2016-04-18407.00408.00392.00394.001175300468307200
2016-04-15416.00421.00408.00413.001015700420281700
2016-04-14428.00430.00419.00421.00949500402825600
2016-04-13420.00426.00418.00420.001310100552018200
2016-04-12430.00438.00410.00417.0028963001231660400
2016-04-11431.00438.00428.00434.0028443001233242000
2016-04-08415.00433.00415.00430.0038160001629216100
2016-04-07422.00426.00410.00422.0026131001091713000
2016-04-06397.00425.00397.00423.0033144001381418000
2016-04-05423.00432.00400.00405.0049971002073782800
2016-04-04391.00420.00387.00419.0039855001648811000
2016-04-01410.00412.00398.00399.0027688001117266600
2016-03-31413.00415.00402.00410.0040076001638111500
2016-03-30394.00420.00391.00410.00108480004418566700
2016-03-29359.00397.00358.00390.0076351002923151200
2016-03-28350.00368.00344.00360.0031870001146565500
2016-03-25342.00350.00337.00339.001005500344791300
2016-03-24332.00342.00329.00336.00750400252605300
2016-03-23329.00331.00326.00328.00362100119047500
2016-03-22340.00346.00323.00328.001087500360238200
2016-03-18349.00350.00337.00340.00976600333216200
2016-03-17352.00355.00343.00350.001105200386152500
2016-03-16348.00359.00340.00349.001959100686593800
2016-03-15330.00350.00328.00348.002350500802902900
2016-03-14340.00340.00320.00327.002088000687692600
2016-03-11290.00310.00287.00308.001426500431381900
2016-03-10282.00294.00282.00292.00686300199128000
2016-03-09274.00277.00271.00275.0025620070125200
2016-03-08287.00287.00273.00279.00393600110584800
2016-03-07294.00294.00284.00285.00454000130786300
2016-03-04279.00292.00277.00290.00633400180881200
2016-03-03266.00275.00266.00275.0035390096058900
2016-03-02264.00266.00262.00265.00410700108543900
2016-03-01259.00261.00257.00259.0026880069633600
2016-02-29260.00262.00258.00258.0036460094478600
2016-02-26258.00260.00256.00258.0026170067519300
2016-02-25260.00263.00255.00256.00392600101275400
2016-02-24252.00262.00251.00260.0031770081673700
2016-02-23261.00263.00253.00255.0029570075808800
2016-02-22251.00259.00251.00258.0029880076561700
2016-02-19251.00255.00249.00252.00420000105775800
2016-02-18257.00259.00250.00252.00479400121533000
2016-02-17249.00260.00248.00251.0034690087928300
2016-02-16250.00262.00246.00252.00699000176880300
2016-02-15246.00250.00242.00248.00441000108501000
2016-02-12237.00246.00231.00232.00869700207017300
2016-02-10255.00260.00245.00253.00719200180958300
2016-02-09269.00270.00253.00254.00758000196786500
2016-02-08270.00278.00270.00276.00470300128981300
2016-02-05280.00284.00265.00275.00717500196417500
2016-02-04288.00291.00282.00286.00524100150094700
2016-02-03299.00299.00288.00292.00509000148863500
2016-02-02320.00320.00301.00305.00675600209596300
2016-02-01315.00318.00313.00316.00379900120112500
2016-01-29301.00312.00299.00310.00459500140619100
2016-01-28299.00305.00299.00301.0024270073204700
2016-01-27301.00303.00297.00302.00421000126377200
2016-01-26302.00302.00295.00296.0023010068756100
2016-01-25300.00303.00293.00302.00422200126284200
2016-01-22284.00292.00280.00292.00404000115660400
2016-01-21279.00290.00272.00273.00616300173931600
2016-01-20300.00301.00282.00284.00602200176063600
2016-01-19303.00307.00296.00303.00553300166553600
2016-01-18298.00304.00294.00303.00628600188433900
2016-01-15322.00323.00308.00309.00432300135602600
2016-01-14313.00316.00308.00314.00513400160166700
2016-01-13315.00324.00315.00324.00367500117698600
2016-01-12322.00325.00307.00307.00648100204193700
2016-01-08330.00332.00324.00325.00450000147344200
2016-01-07336.00340.00330.00330.00600100200604400
2016-01-06344.00346.00335.00337.00603700204861900
2016-01-05345.00350.00341.00343.00674800232868800
2016-01-04347.00358.00345.00349.00940800329510100
2015-12-30343.00348.00336.00346.00593200204252500
2015-12-29336.00342.00333.00339.00637500215470800
2015-12-28329.00337.00324.00336.00535700178008200
2015-12-25325.00330.00321.00321.00757400245296200
2015-12-24330.00333.00323.00325.00619200203601700
2015-12-22337.00339.00326.00329.00812800269352400
2015-12-21344.00347.00331.00339.001024600347243200
2015-12-18355.00359.00348.00348.001025000361979800
2015-12-17350.00367.00342.00358.0030357001084964000
2015-12-16335.00338.00329.00331.00455000150647300
2015-12-15337.00341.00329.00329.00505900169570900
2015-12-14340.00340.00333.00336.00593100199131000
2015-12-11348.00353.00345.00347.00492600171777100
2015-12-10352.00355.00346.00347.00574100200777000
2015-12-09352.00359.00352.00358.00514400182926200
2015-12-08369.00369.00356.00358.00591200213881500
2015-12-07363.00372.00362.00368.001367100501698900
2015-12-04350.00362.00348.00359.00630300224929100
2015-12-03359.00367.00355.00360.001099400398071000
2015-12-02358.00364.00353.00362.001214000436600100
2015-12-01352.00358.00349.00355.001023700362430400
2015-11-30360.00361.00339.00344.001038100359899000
2015-11-27355.00363.00353.00359.002042900732092700

   ※ 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