[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 
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
2016-04-21854.00856.00849.00849.0014001191800
2016-04-20849.00850.00844.00849.0031002631600
2016-04-19840.00849.00837.00849.001100927500
2016-04-18838.00845.00823.00845.0024002002500
2016-04-15836.00836.00822.00822.0030002505300
2016-04-14836.00836.00817.00831.0019001572500
2016-04-13825.00828.00825.00828.001100908700
2016-04-12809.00822.00809.00822.0020001624400
2016-04-11845.00845.00811.00830.0032002639300
2016-04-08840.00850.00799.00835.0085006972300
2016-04-07902.00902.00840.00860.00109009486700
2016-04-06795.00943.00795.00932.00102008838800
2016-04-05803.00803.00800.00800.001000801600
2016-04-04802.00819.00802.00811.0015001210000
2016-04-01829.00829.00803.00803.0035002863200
2016-03-31830.00830.00830.00830.00500415000
2016-03-30818.00830.00818.00828.00400329400
2016-03-29817.00834.00817.00833.0027002225700
2016-03-28815.00815.00802.00814.0018001453300
2016-03-25800.00825.00800.00801.00103008264200
2016-03-24787.00797.00787.00797.00400316200
2016-03-23783.00786.00783.00786.00600470600
2016-03-22782.00783.00782.00782.00500391200
2016-03-18782.00782.00779.00782.00700546500
2016-03-17777.00782.00777.00782.00600467700
2016-03-16781.00783.00771.00782.001200933300
2016-03-15775.00785.00766.00766.0018001387800
2016-03-14753.00759.00743.00759.00400300800
2016-03-11757.00757.00753.00753.00800605200
2016-03-10762.00762.00747.00757.001300984100
2016-03-09751.00758.00747.00747.001300976300
2016-03-08757.00777.00751.00751.001200909600
2016-03-07750.00777.00750.00770.001000762700
2016-03-04740.00740.00740.00740.0010074000
2016-03-03721.00734.00721.00734.00200145500
2016-03-02720.00725.00719.00722.001300936600
2016-03-01725.00725.00720.00720.00700506400
2016-02-29708.00720.00708.00720.00700500600
2016-02-26710.00711.00708.00708.0015001064500
2016-02-25718.00719.00711.00711.00500358400
2016-02-24715.00715.00707.00707.00600428200
2016-02-23711.00711.00703.00703.00500353700
2016-02-22705.00718.00705.00718.00600424300
2016-02-19703.00705.00703.00705.00900633400
2016-02-18722.00722.00715.00716.0034002432700
2016-02-17693.00693.00685.00686.0037002552800
2016-02-16692.00699.00692.00693.00500347900
2016-02-15707.00707.00691.00692.0025001740000
2016-02-12690.00691.00646.00680.0084005603100
2016-02-10745.00745.00716.00716.0028002056200
2016-02-09762.00762.00745.00745.0014001051000
2016-02-08770.00770.00760.00770.0017001305800
2016-02-05800.00800.00770.00772.001200938400
2016-02-04780.00780.00775.00775.0042003275500
2016-02-03775.00787.00771.00771.0043003350600
2016-02-02775.00780.00775.00780.0034002647900
2016-02-01770.00777.00770.00770.0023001772600
2016-01-29771.00771.00770.00770.001000770200
2016-01-28769.00770.00769.00770.0044003387900
2016-01-27778.00778.00769.00769.0035002692500
2016-01-26774.00775.00761.00761.0060004646300
2016-01-25755.00775.00755.00760.0062004766900
2016-01-22736.00774.00730.00774.0064004735400
2016-01-21756.00758.00735.00735.0040003002200
2016-01-20771.00775.00770.00775.0055004245900
2016-01-19784.00791.00753.00791.0063004811200
2016-01-18780.00784.00777.00784.0065005070500
2016-01-15790.00790.00786.00790.0060004723000
2016-01-14806.00806.00750.00775.0050003890000
2016-01-13791.00825.00791.00818.0053004249400
2016-01-12817.00817.00789.00791.0017001360400
2016-01-08800.00800.00797.00800.0046003678900
2016-01-07808.00813.00800.00800.0027002170200
2016-01-06805.00805.00802.00802.0028002253700
2016-01-05800.00807.00795.00801.0040003205700
2016-01-04796.00805.00796.00805.0044003504900
2015-12-30774.00796.00774.00796.00700552200
2015-12-29756.00775.00756.00775.00600462000
2015-12-28749.00773.00749.00765.0063004741700
2015-12-25770.00770.00750.00751.001560011932300
2015-12-24790.00790.00770.00770.001530011953900
2015-12-22798.00798.00791.00792.0061004851900
2015-12-21814.00814.00798.00800.0024001927600
2015-12-18810.00814.00808.00814.00600486200
2015-12-17812.00816.00811.00811.0034002763600
2015-12-16808.00812.00807.00812.0014001133500
2015-12-15807.00809.00807.00808.0017001373800
2015-12-14813.00813.00808.00811.0024001945700
2015-12-11816.00816.00814.00814.0016001304800
2015-12-10817.00818.00816.00816.0015001225500
2015-12-09822.00822.00820.00821.0014001148900
2015-12-08825.00825.00823.00825.00800659200
2015-12-07818.00820.00814.00820.0019001554400
2015-12-04809.00818.00809.00816.00800651100
2015-12-03815.00818.00814.00814.0018001469000
2015-12-02818.00818.00813.00813.00400326700
2015-12-01810.00816.00810.00816.00700569100
2015-11-30815.00815.00810.00810.001200975500
2015-11-27809.00813.00809.00810.0016001295900

   ※ 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