[3326 JQスタンダード] ランシステム 日足 時系列データ

[3326 JQスタンダード] ランシステム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28869.00874.00868.00872.0026002265400
2017-04-27868.00868.00866.00866.0015001300300
2017-04-26867.00872.00865.00868.0033002859900
2017-04-25855.00861.00853.00861.0039003337800
2017-04-24889.00889.00860.00860.001350011806400
2017-04-21882.00895.00882.00889.00900800200
2017-04-20892.00892.00883.00883.0018001598800
2017-04-19890.00901.00880.00889.001130010042600
2017-04-18914.00914.00905.00907.0025002270800
2017-04-17905.00924.00904.00910.0025002267300
2017-04-14910.00915.00907.00914.0024002185000
2017-04-13915.00935.00912.00915.0015001380500
2017-04-12926.00926.00910.00910.0022002016800
2017-04-11917.00926.00916.00926.0021001930800
2017-04-10911.00919.00911.00918.0027002466600
2017-04-07904.00910.00902.00907.0037003349000
2017-04-06929.00930.00905.00907.0050004573400
2017-04-05930.00943.00925.00928.0053004941900
2017-04-04948.00954.00930.00944.0036003385300
2017-04-03933.00968.00913.00946.001180011155000
2017-03-31903.00929.00903.00910.0041003737800
2017-03-30927.00950.00900.00903.002730025191600
2017-03-29910.00918.00910.00917.0038003469900
2017-03-28905.00910.00895.00910.00106009575200
2017-03-27905.00907.00893.00904.0052004700900
2017-03-24898.00898.00886.00898.0018001605900
2017-03-23890.00890.00885.00885.00500444300
2017-03-22898.00905.00890.00890.0045004040100
2017-03-21881.00900.00878.00900.0053004726200
2017-03-17884.00915.00870.00884.0077006835800
2017-03-16866.00880.00866.00872.0016001397600
2017-03-15875.00879.00866.00866.0023002008000
2017-03-14880.00890.00866.00873.0088007736100
2017-03-13868.00882.00867.00878.0041003591100
2017-03-10864.00869.00864.00868.0019001645200
2017-03-09850.00864.00850.00864.0019001624400
2017-03-08856.00860.00851.00851.0023001966800
2017-03-07855.00855.00854.00855.0034002906600
2017-03-06857.00865.00852.00861.0028002405200
2017-03-03857.00866.00851.00851.0012001028500
2017-03-02857.00863.00849.00857.0090007677500
2017-03-01872.00876.00853.00864.0051004409600
2017-02-28873.00873.00864.00865.0018001564200
2017-02-27888.00888.00864.00873.0028002449300
2017-02-24872.00890.00870.00870.0062005448900
2017-02-23878.00919.00857.00866.002820024906000
2017-02-22836.00845.00836.00845.0020001682900
2017-02-21844.00844.00834.00834.0022001843800
2017-02-20824.00835.00824.00831.0019001573600
2017-02-17820.00824.00820.00824.001200985000
2017-02-16824.00824.00820.00820.001100903900
2017-02-15824.00824.00818.00822.001200986500
2017-02-14810.00814.00810.00813.00800649100
2017-02-13813.00815.00807.00807.0029002347800
2017-02-10812.00820.00812.00812.0018001466500
2017-02-09811.00824.00810.00820.0023001875500
2017-02-08819.00819.00810.00810.0015001218400
2017-02-07820.00820.00809.00809.0023001871200
2017-02-06813.00820.00813.00820.00700572400
2017-02-03815.00815.00812.00813.001000812800
2017-02-02821.00822.00814.00815.0026002131700
2017-02-01822.00822.00801.00815.0064005208500
2017-01-31819.00820.00819.00819.00500409700
2017-01-30807.00824.00800.00824.0036002900100
2017-01-27817.00820.00809.00809.0040003252800
2017-01-26819.00819.00814.00814.0019001553600
2017-01-25809.00813.00802.00812.0023001862000
2017-01-24804.00804.00801.00801.0016001283900
2017-01-23799.00799.00795.00798.00900718100
2017-01-20795.00802.00795.00799.00800638400
2017-01-19787.00799.00787.00795.00800634500
2017-01-18786.00802.00786.00791.0059004645300
2017-01-17800.00806.00791.00797.0038003033000
2017-01-16809.00812.00807.00807.0025002025200
2017-01-13807.00810.00806.00808.0025002019900
2017-01-12809.00809.00804.00807.0033002658600
2017-01-11804.00807.00802.00807.0022001771400
2017-01-10801.00804.00797.00804.0035002803200
2017-01-06787.00800.00787.00791.0043003403600
2017-01-05781.00785.00781.00781.0027002112100
2017-01-04773.00788.00767.00788.0084006507200
2016-12-30760.00765.00760.00765.00400304500
2016-12-29763.00764.00760.00760.0024001825900
2016-12-28750.00760.00750.00759.001200907400
2016-12-27752.00759.00747.00749.0075005655400
2016-12-26757.00758.00752.00752.0020001510200
2016-12-22760.00760.00755.00756.0033002497800
2016-12-21760.00763.00759.00759.0018001369100
2016-12-20759.00764.00759.00760.001000760300
2016-12-19760.00764.00760.00764.001100838900
2016-12-16758.00760.00756.00756.0018001362500
2016-12-15764.00764.00758.00758.0037002808000
2016-12-14760.00764.00756.00764.0022001672900
2016-12-13758.00761.00752.00761.0034002570000
2016-12-12750.00759.00750.00758.00800605200
2016-12-09762.00762.00755.00758.0022001666300
2016-12-08764.00764.00756.00759.001300988000
2016-12-07762.00764.00756.00764.0016001213500
2016-12-06762.00765.00757.00761.0049003732000
2016-12-05757.00761.00755.00761.0040003030700
2016-12-02752.00773.00747.00752.0056004242100
2016-12-01750.00752.00745.00748.0029002175600
2016-11-30748.00750.00743.00748.0031002314000
2016-11-29748.00748.00742.00747.0021001564000
2016-11-28742.00745.00740.00745.0018001338300
2016-11-25746.00747.00737.00742.0035002599400
2016-11-24745.00745.00736.00742.0022001628200
2016-11-22733.00744.00733.00744.00800588400
2016-11-21738.00745.00733.00740.001100814900
2016-11-18732.00744.00732.00739.0035002580600
2016-11-17743.00743.00740.00743.0026001929500
2016-11-16728.00732.00728.00732.0023001676500
2016-11-15728.00739.00728.00739.001100804200
2016-11-14723.00740.00723.00740.001200880500
2016-11-11731.00731.00730.00730.0016001169500
2016-11-10730.00734.00723.00733.0035002558800
2016-11-09736.00744.00711.00715.0053003824900
2016-11-08750.00750.00727.00734.0067004943100
2016-11-07760.00762.00742.00756.0030002255400
2016-11-04752.00755.00743.00747.0029002175600
2016-11-02765.00766.00749.00759.0037002801800
2016-11-01766.00773.00762.00765.001100845000
2016-10-31760.00775.00756.00774.0070005379800
2016-10-28747.00765.00747.00757.0056004215100
2016-10-27756.00770.00735.00747.00118008926900
2016-10-26771.00774.00761.00762.0065004979500
2016-10-25770.00775.00760.00766.0091006983500
2016-10-24770.00777.00757.00773.002550019589400
2016-10-21795.00800.00778.00785.003050024021600
2016-10-20850.00850.00801.00815.007150058484600
2016-10-19886.00997.00858.00863.00455100425105400
2016-10-18729.00856.00724.00856.00123400103683200
2016-10-17708.00708.00705.00706.001300919500
2016-10-14706.00706.00705.00705.00700493700
2016-10-13703.00728.00703.00713.00700501600
2016-10-12715.00715.00703.00703.00700494800
2016-10-11726.00726.00710.00710.0024001728100
2016-10-07715.00730.00713.00726.0088006329400
2016-10-06710.00710.00707.00707.00200141700
2016-10-05710.00710.00702.00702.00400283200
2016-10-04700.00702.00694.00702.00700489700
2016-10-03692.00700.00692.00700.00800554700
2016-09-30695.00712.00691.00692.0026001817100
2016-09-29689.00689.00686.00687.00800549600
2016-09-2800
2016-09-27684.00685.00683.00685.00800547300
2016-09-26695.00697.00685.00690.00600415700
2016-09-23686.00691.00686.00691.001400962600
2016-09-21686.00686.00681.00681.00800546500
2016-09-20680.00688.00680.00682.0017001158000
2016-09-16685.00694.00685.00685.00700480500
2016-09-15686.00686.00685.00685.00600411500
2016-09-14687.00687.00687.00687.00900618300
2016-09-13688.00688.00687.00687.00200137500
2016-09-12688.00688.00688.00688.00300206400
2016-09-09689.00689.00689.00689.0010068900
2016-09-08685.00685.00685.00685.0010068500
2016-09-07705.00706.00681.00683.0021001450000
2016-09-06687.00708.00686.00700.001300908400
2016-09-05686.00687.00686.00687.00400274700
2016-09-02682.00686.00682.00686.00900614500
2016-09-01682.00687.00682.00687.00300205600
2016-08-31680.00687.00679.00687.00600408500
2016-08-30680.00680.00680.00680.0010068000
2016-08-29681.00681.00680.00681.00400272200
2016-08-26690.00690.00678.00678.00300204800
2016-08-25679.00679.00678.00678.0017001153900
2016-08-24689.00689.00688.00689.00500344300
2016-08-23695.00695.00695.00695.0010069500
2016-08-22688.00695.00688.00695.00600413500
2016-08-19695.00698.00695.00698.00300209000
2016-08-18699.00699.00693.00693.00800557100
2016-08-17700.00700.00691.00700.0026001811800
2016-08-16688.00688.00678.00685.00800548000
2016-08-15675.00689.00675.00678.00900610100
2016-08-12675.00675.00675.00675.00200135000
2016-08-10675.00675.00671.00675.00700471500
2016-08-09678.00678.00678.00678.00200135600
2016-08-08675.00694.00675.00678.001100748700
2016-08-05677.00685.00675.00685.001300883100
2016-08-04689.00689.00674.00679.001300886100
2016-08-03693.00694.00678.00689.0015001032300
2016-08-02701.00701.00695.00695.001000696800
2016-08-01709.00713.00700.00711.00800563400
2016-07-29693.00709.00692.00709.00800558200
2016-07-2800
2016-07-27691.00721.00683.00721.0037002595900
2016-07-26711.00711.00680.00694.0057003968400
2016-07-25720.00724.00711.00711.0021001498800
2016-07-22715.00740.00711.00720.0055003962400
2016-07-21725.00726.00711.00715.0036002597100
2016-07-20732.00739.00724.00731.001200876900
2016-07-19720.00730.00712.00730.0029002101700
2016-07-15715.00721.00710.00711.0029002074300
2016-07-14710.00718.00705.00718.0028001991800
2016-07-13710.00720.00704.00706.0016001135700
2016-07-12716.00720.00710.00710.0016001141700
2016-07-11729.00729.00701.00701.0026001860000
2016-07-08687.00715.00687.00706.0028001973000
2016-07-07700.00700.00687.00687.001400968800
2016-07-06704.00705.00692.00692.0069004812800
2016-07-05709.00715.00708.00708.001100781300
2016-07-04705.00720.00705.00711.0022001560800
2016-07-01711.00711.00705.00705.0039002757300
2016-06-30724.00749.00705.00705.00105007557700
2016-06-29738.00744.00707.00723.001540011091600
2016-06-28750.00785.00721.00738.004620034222900
2016-06-27792.00829.00792.00826.003210025827700
2016-06-24853.00854.00802.00822.0095007869500
2016-06-23847.00847.00840.00842.0029002443900
2016-06-22864.00864.00847.00847.0069005902100
2016-06-21870.00870.00860.00864.0023001992700
2016-06-20849.00879.00846.00869.0092007924000
2016-06-17838.00847.00838.00846.0013001095200
2016-06-16841.00848.00834.00835.0043003607600
2016-06-15853.00874.00837.00844.001420012145200
2016-06-14860.00863.00850.00851.0049004186200
2016-06-13868.00868.00862.00865.0027002337000
2016-06-10864.00864.00862.00862.0020001726100
2016-06-09866.00866.00865.00865.0012001038500
2016-06-08862.00868.00860.00867.0038003286400
2016-06-07860.00861.00859.00861.0014001204100
2016-06-06860.00863.00855.00861.0021001804600
2016-06-03869.00869.00863.00863.0017001472300
2016-06-02877.00877.00866.00869.0021001829000
2016-06-01877.00882.00872.00878.0097008504200
2016-05-31885.00885.00877.00877.0027002376600
2016-05-30876.00888.00876.00884.0045003968600
2016-05-27860.00875.00860.00875.0037003204900
2016-05-26850.00854.00850.00853.0015001277500
2016-05-25850.00854.00849.00854.001100936200
2016-05-24853.00853.00846.00850.0018001527100
2016-05-23846.00853.00846.00853.0012001019700
2016-05-20843.00849.00843.00848.00400338800
2016-05-19853.00854.00845.00845.0025002125500
2016-05-18855.00855.00854.00854.00300256400
2016-05-17859.00859.00855.00855.0020001712000
2016-05-16864.00864.00859.00859.0016001378900
2016-05-13856.00856.00855.00855.0013001112000
2016-05-12866.00866.00856.00856.0012001030900
2016-05-11867.00867.00865.00865.00200173200
2016-05-10860.00861.00856.00858.0016001374400
2016-05-09872.00875.00840.00861.0036003087900
2016-05-06863.00873.00863.00872.00800694200
2016-05-02850.00872.00850.00870.0036003085200
2016-04-28860.00871.00857.00871.0025002150000
2016-04-27866.00866.00862.00865.0013001123400
2016-04-26872.00878.00862.00862.0020001739400
2016-04-25871.00872.00857.00872.0025002166200
2016-04-22851.00856.00847.00856.0014001192000

   ※ 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