[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 
2017-10-20934.00936.00933.00934.0030002806200
2017-10-19930.00936.00926.00936.0026002420600
2017-10-18923.00923.00923.00923.0014001292200
2017-10-17923.00924.00923.00923.0013001200000
2017-10-16918.00929.00918.00929.0020001845700
2017-10-13920.00925.00917.00925.0029002672900
2017-10-12921.00922.00920.00920.0013001197400
2017-10-11920.00921.00920.00920.00300276100
2017-10-10921.00925.00920.00920.0017001566500
2017-10-06916.00926.00916.00926.0028002580400
2017-10-05911.00920.00911.00920.00700639500
2017-10-04910.00926.00910.00925.0038003491300
2017-10-03913.00916.00905.00908.0035003194600
2017-10-02905.00911.00905.00911.0018001630500
2017-09-29918.00918.00905.00905.0024002182600
2017-09-28916.00917.00916.00917.0013001191500
2017-09-27914.00915.00900.00915.0027002450400
2017-09-26910.00914.00909.00914.0048004372600
2017-09-25895.00905.00895.00904.0024002165400
2017-09-22894.00894.00893.00894.001100983200
2017-09-21893.00895.00893.00894.001100983000
2017-09-20892.00895.00892.00893.001000892800
2017-09-19885.00895.00885.00895.0050004450300
2017-09-15890.00890.00886.00886.00900800100
2017-09-14883.00888.00882.00888.0014001236600
2017-09-13881.00883.00881.00883.00200176400
2017-09-12882.00883.00881.00881.00800705700
2017-09-11891.00891.00887.00887.00900799300
2017-09-08880.00891.00880.00891.00400354000
2017-09-07885.00897.00879.00891.0081007233300
2017-09-06878.00889.00878.00889.0027002390000
2017-09-05883.00883.00878.00878.00700616800
2017-09-04883.00887.00881.00887.0026002294200
2017-09-01882.00882.00880.00882.00600528700
2017-08-31881.00883.00880.00880.00500440600
2017-08-30876.00883.00875.00882.0017001494300
2017-08-29872.00875.00870.00875.0020001743500
2017-08-28874.00875.00872.00875.00700611800
2017-08-25883.00883.00869.00873.0017001483400
2017-08-24881.00883.00881.00883.00500440900
2017-08-23881.00881.00880.00880.001100968900
2017-08-22879.00879.00872.00878.0012001050800
2017-08-21878.00885.00878.00885.0013001142600
2017-08-18880.00880.00879.00879.0013001143400
2017-08-17877.00889.00877.00889.0031002745300
2017-08-16878.00879.00870.00877.001100963000
2017-08-15872.00891.00872.00881.0032002800900
2017-08-14884.00901.00884.00887.0038003387000
2017-08-10884.00884.00883.00883.0012001060000
2017-08-09892.00892.00883.00887.0017001509800
2017-08-08884.00889.00883.00887.0013001149900
2017-08-07884.00884.00884.00884.00300265200
2017-08-04885.00889.00884.00889.001100973400
2017-08-03884.00892.00884.00892.001000887400
2017-08-02884.00885.00884.00884.00500442200
2017-08-01885.00885.00884.00884.00800707600
2017-07-31890.00890.00884.00885.00900798400
2017-07-28891.00891.00891.00891.00300267300
2017-07-27894.00894.00884.00885.0024002138100
2017-07-26885.00887.00885.00885.0021001859200
2017-07-25890.00890.00882.00882.001100976400
2017-07-24896.00896.00890.00890.0013001159900
2017-07-21884.00896.00882.00896.0018001596900
2017-07-20883.00884.00883.00883.0020001766700
2017-07-19894.00905.00885.00887.0046004099200
2017-07-18914.00914.00906.00906.0020001821600
2017-07-14890.00915.00890.00908.0071006423600
2017-07-13892.00895.00884.00884.0027002409200
2017-07-12866.00906.00866.00892.0065005741400
2017-07-11864.00870.00864.00865.00800692500
2017-07-10860.00866.00860.00864.0026002246500
2017-07-07863.00863.00859.00859.001100946300
2017-07-06864.00864.00859.00861.0023001981600
2017-07-05869.00870.00859.00865.0050004322000
2017-07-04886.00886.00860.00875.0074006473900
2017-07-03880.00884.00879.00884.0031002730700
2017-06-30885.00887.00881.00881.0049004331900
2017-06-29890.00891.00883.00885.0065005764900
2017-06-28891.00911.00883.00890.004440039792100
2017-06-27952.00965.00950.00965.001870017884500
2017-06-26951.00958.00950.00955.001480014096700
2017-06-23960.00960.00954.00956.0049004689400
2017-06-22963.00963.00958.00961.0049004706700
2017-06-21959.00963.00956.00960.0026002498700
2017-06-20950.00965.00950.00955.001130010824700
2017-06-19939.00945.00935.00945.0064006020900
2017-06-16937.00937.00930.00936.0041003832700
2017-06-15934.00936.00934.00936.0018001682500
2017-06-14937.00943.00934.00934.0067006284400
2017-06-13933.00970.00930.00933.002540023990200
2017-06-12931.00937.00929.00933.0029002704000
2017-06-09928.00931.00928.00931.0034003158600
2017-06-08933.00933.00928.00928.0043003998400
2017-06-07930.00934.00928.00933.0046004279800
2017-06-06933.00936.00930.00934.0051004757800
2017-06-05935.00935.00928.00934.0073006805600
2017-06-02940.00945.00930.00934.0097009073000
2017-06-01940.00947.00938.00946.001070010087300
2017-05-31939.00940.00936.00938.0029002721000
2017-05-30944.00944.00934.00941.0046004326100
2017-05-29922.00944.00920.00944.001080010016400
2017-05-26915.00920.00915.00919.0031002842000
2017-05-25913.00920.00913.00914.0038003481500
2017-05-24915.00920.00913.00920.0029002653000
2017-05-23909.00913.00909.00913.0018001641400
2017-05-22907.00912.00907.00908.0014001271800
2017-05-19907.00907.00903.00907.001000905200
2017-05-18910.00910.00903.00907.0028002539100
2017-05-17910.00914.00910.00914.00800729400
2017-05-16913.00915.00909.00915.0023002099700
2017-05-15909.00912.00908.00908.0017001545300
2017-05-12917.00917.00908.00908.0023002097100
2017-05-11908.00911.00907.00911.0022001998000
2017-05-10902.00910.00900.00908.0019001717300
2017-05-09900.00901.00900.00901.0022001980200
2017-05-08897.00900.00896.00899.0068006105200
2017-05-02884.00895.00881.00895.0037003283300
2017-05-01875.00886.00875.00877.0035003068400
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

   ※ 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