[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 
2017-03-27303.00305.00296.00297.00656600196162500
2017-03-24313.00318.00307.00308.00449200139559000
2017-03-23318.00322.00313.00313.00670000211908400
2017-03-22320.00329.00317.00321.001062500344280900
2017-03-21326.00334.00326.00328.00998400328358000
2017-03-17320.00326.00317.00325.001023000329929700
2017-03-16306.00321.00306.00319.00993700313408100
2017-03-15304.00313.00303.00311.00852400263399600
2017-03-14308.00310.00304.00305.00755200231622600
2017-03-13311.00312.00305.00309.00879200271757600
2017-03-10306.00314.00302.00311.001073800329802100
2017-03-09302.00306.00296.00303.001287100387641600
2017-03-08293.00303.00293.00300.001692600505657200
2017-03-07284.00296.00284.00291.001720200497069300
2017-03-06270.00286.00270.00284.001779700497130700
2017-03-03266.00268.00266.00267.0035200093981800
2017-03-02267.00270.00265.00269.00758300202900100
2017-03-01259.00265.00259.00265.00738800193605200
2017-02-28253.00262.00253.00258.00521500134903600
2017-02-27254.00254.00249.00253.0033830085201100
2017-02-24253.00256.00253.00254.0022330056754800
2017-02-23256.00257.00253.00254.0035760091147200
2017-02-22258.00260.00255.00256.0028510073445200
2017-02-21257.00259.00257.00257.0024850064049700
2017-02-20255.00259.00255.00258.0022980059036800
2017-02-17257.00259.00255.00257.0031040079681700
2017-02-16258.00260.00255.00255.0024620063171200
2017-02-15258.00260.00257.00258.0036730094923400
2017-02-14258.00258.00255.00256.0024820063648400
2017-02-13259.00260.00256.00257.0027410070709700
2017-02-10254.00258.00254.00257.00468000120123000
2017-02-09250.00252.00248.00252.0027840069698700
2017-02-08247.00251.00247.00249.0035150087360500
2017-02-07245.00248.00243.00247.0032200079146100
2017-02-06243.00249.00243.00245.0037520092133300
2017-02-03245.00249.00241.00241.00869500211811100
2017-02-02260.00265.00243.00249.001778000447469600
2017-02-01261.00264.00260.00261.0022640059332300
2017-01-31263.00264.00260.00262.0019930052127800
2017-01-30264.00266.00262.00264.0024790065464100
2017-01-27264.00265.00261.00263.0023580061972000
2017-01-26262.00266.00262.00264.0027270071951600
2017-01-25265.00265.00261.00261.0014640038431000
2017-01-24259.00265.00259.00260.0019670051536600
2017-01-23259.00261.00258.00259.0021880056739200
2017-01-20263.00266.00261.00262.0030380079918400
2017-01-19261.00265.00261.00263.0019870052324300
2017-01-18260.00262.00259.00261.0022000057268100
2017-01-17265.00265.00259.00260.0038160099989400
2017-01-16268.00270.00264.00265.0032530086639100
2017-01-13265.00273.00265.00269.0027480074162500
2017-01-12270.00271.00265.00267.00512100137090200
2017-01-11275.00276.00271.00272.0029110079457700
2017-01-10276.00282.00275.00275.00832800231715200
2017-01-06270.00278.00269.00277.001165300320084000
2017-01-05259.00273.00259.00271.001159100309714500
2017-01-04258.00261.00257.00260.00443100114928300
2016-12-30255.00256.00253.00255.0018230046492500
2016-12-29257.00258.00253.00253.0026160066602200
2016-12-28256.00258.00256.00257.0018800048324600
2016-12-27255.00256.00253.00255.00400600102000000
2016-12-26255.00258.00254.00255.00545900139816300
2016-12-22257.00258.00255.00257.0035410090691000
2016-12-21262.00262.00258.00259.00469200122108700
2016-12-20260.00263.00260.00262.00393500102841500
2016-12-19261.00263.00260.00261.00412500107744700
2016-12-16261.00261.00258.00260.0031420081664600
2016-12-15262.00262.00259.00261.0025230065793900
2016-12-14262.00263.00260.00262.0025560066788600
2016-12-13262.00263.00260.00261.0030370079447300
2016-12-12259.00262.00258.00262.0035100091102200
2016-12-09257.00259.00256.00258.0027280070246300
2016-12-08258.00261.00257.00259.0037450097042500
2016-12-07256.00257.00254.00256.0033670086124400
2016-12-06253.00257.00253.00254.0026630067928800
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

   ※ 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