[4317 JQスタンダード] レイ 日足 時系列データ

[4317 JQスタンダード] レイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21316.00316.00306.00311.004290013308700
2017-08-18312.00317.00312.00314.00191006008800
2017-08-17314.00319.00312.00317.003290010411000
2017-08-16309.00313.00309.00312.00227007070900
2017-08-15299.00310.00299.00308.00255007753000
2017-08-14301.00303.00298.00300.003350010058400
2017-08-10309.00311.00306.00306.00297009137700
2017-08-09315.00315.00307.00309.004120012753600
2017-08-08317.00317.00311.00313.003530011083000
2017-08-07308.00318.00305.00318.008700026944900
2017-08-04306.00314.00290.00310.0012710038433700
2017-08-03315.00319.00306.00309.005230016211700
2017-08-02315.00317.00310.00315.005150016167100
2017-08-01325.00326.00315.00315.008910028415300
2017-07-31326.00328.00320.00325.004360014091900
2017-07-28340.00341.00325.00328.0012050039912400
2017-07-27342.00344.00336.00342.009280031607900
2017-07-26339.00340.00333.00339.004960016727000
2017-07-25330.00338.00327.00335.004810016073100
2017-07-24334.00334.00325.00330.005920019498400
2017-07-21332.00336.00332.00335.004310014379700
2017-07-20343.00343.00331.00334.008160027380200
2017-07-19340.00341.00336.00339.003830012953800
2017-07-18345.00347.00335.00341.008420028683100
2017-07-14362.00375.00333.00345.00479300170301700
2017-07-13355.00367.00349.00365.0017030061208700
2017-07-12352.00363.00351.00353.0010360036798900
2017-07-11347.00351.00345.00350.003790013222700
2017-07-10344.00349.00343.00345.007400025512500
2017-07-07343.00347.00341.00344.008880030557800
2017-07-06354.00355.00342.00349.008560029789200
2017-07-05349.00361.00345.00354.0013250046866800
2017-07-04370.00377.00346.00355.0023820086409700
2017-07-03349.00365.00349.00365.0027360097623300
2017-06-30348.00351.00340.00348.0011600039943900
2017-06-29360.00360.00344.00348.0017300060833900
2017-06-28350.00382.00339.00345.001609000571970400
2017-06-27325.00329.00323.00325.009630031414700
2017-06-26317.00321.00316.00321.003520011195200
2017-06-23329.00333.00314.00316.0010210033218600
2017-06-22323.00329.00323.00328.009270030161600
2017-06-21316.00326.00315.00325.009780031480400
2017-06-20316.00317.00315.00315.004200013266400
2017-06-19316.00319.00315.00316.003290010417200
2017-06-16312.00318.00310.00316.007430023294100
2017-06-15316.00318.00311.00315.004180013164600
2017-06-14318.00319.00312.00315.006010018955800
2017-06-13318.00320.00314.00317.007220022928000
2017-06-12313.00321.00308.00320.0013250041696200
2017-06-09315.00320.00311.00320.005210016380100
2017-06-08321.00324.00315.00317.004260013597200
2017-06-07324.00328.00319.00321.008110026175400
2017-06-06333.00333.00323.00328.008260026986400
2017-06-05323.00332.00315.00330.0018130059177200
2017-06-02327.00335.00323.00325.0023700077903000
2017-06-01328.00341.00322.00323.00601800198814000
2017-05-31317.00343.00317.00321.00949600313075600
2017-05-30305.00318.00300.00318.00330100102933400
2017-05-29304.00315.00303.00303.0015190046955700
2017-05-26299.00311.00297.00304.0022340067970300
2017-05-25296.00297.00291.00297.00284008339500
2017-05-24292.00296.00289.00296.00287008400100
2017-05-23291.00291.00288.00288.00244007073100
2017-05-22292.00295.00291.00292.00277008104200
2017-05-19288.00292.00288.00289.004140011972300
2017-05-18285.00290.00284.00290.004520012914800
2017-05-17291.00291.00287.00291.00269007791800
2017-05-16290.00292.00287.00291.003710010749700
2017-05-15284.00289.00282.00288.005240014962500
2017-05-12284.00306.00282.00285.00368300108436900
2017-05-11288.00288.00283.00285.00247007048800
2017-05-10284.00286.00280.00283.004810013608500
2017-05-09281.00284.00280.00283.00223006289400
2017-05-08282.00283.00278.00282.00316008865000
2017-05-02275.00279.00274.00278.00243006723000
2017-05-01279.00279.00274.00275.004650012817200
2017-04-28276.00281.00273.00273.005840016141800
2017-04-27274.00276.00271.00276.00359009862600
2017-04-26268.00275.00268.00272.005340014511400
2017-04-25266.00268.00265.00267.004590012231300
2017-04-24270.00271.00264.00266.008730023248600
2017-04-21273.00276.00271.00271.00216005886500
2017-04-20271.00274.00270.00273.005300014382500
2017-04-19274.00275.00270.00271.004980013590100
2017-04-18273.00278.00271.00277.004370011951700
2017-04-17271.00279.00266.00269.008230022288700
2017-04-14267.00285.00267.00273.008780024156600
2017-04-13260.00273.00257.00272.0014330037647600
2017-04-12286.00286.00268.00273.0019570053825100
2017-04-11293.00300.00285.00289.0019380056659900
2017-04-10313.00326.00292.00293.001478400454862600
2017-04-07269.00274.00266.00273.00242006528200
2017-04-06273.00278.00266.00269.005160013902100
2017-04-05275.00278.00271.00274.00173004715900
2017-04-04279.00281.00274.00275.00329009090800
2017-04-03279.00282.00277.00279.00166004640300
2017-03-31286.00286.00279.00280.00269007567300
2017-03-30278.00287.00278.00283.00231006558300
2017-03-29280.00281.00276.00280.00244006795100
2017-03-28279.00279.00276.00278.00155004306000
2017-03-27285.00285.00276.00278.00258007186900
2017-03-24282.00282.00276.00281.00167004652800
2017-03-23274.00283.00274.00281.00349009713200
2017-03-22283.00283.00273.00274.007920021939400
2017-03-21282.00286.00280.00282.004020011392600
2017-03-17291.00294.00285.00286.007170020724600
2017-03-16290.00298.00290.00294.006690019626000
2017-03-15299.00300.00291.00292.004720013937700
2017-03-14302.00304.00296.00298.005280015809200
2017-03-13308.00310.00302.00304.004440013623600
2017-03-10314.00314.00306.00308.004140012787500
2017-03-09312.00314.00310.00313.005200016217600
2017-03-08295.00312.00295.00308.0010800032977700
2017-03-07295.00298.00291.00295.005040014828700
2017-03-06297.00298.00285.00297.0012770037537700
2017-03-03308.00309.00296.00300.007550022805100
2017-03-02308.00310.00304.00307.008960027505900
2017-03-01316.00316.00306.00307.009350028864800
2017-02-28314.00318.00311.00316.006460020255100
2017-02-27320.00320.00311.00313.0011870037404700
2017-02-24315.00323.00313.00317.0014100044790400
2017-02-23311.00320.00309.00314.0014710046075500
2017-02-22310.00315.00309.00314.0011180034754800
2017-02-21315.00319.00311.00312.007680024044200
2017-02-20312.00323.00311.00313.0018250057723100
2017-02-17307.00312.00306.00310.006320019472900
2017-02-16307.00313.00305.00310.0013280041214800
2017-02-15305.00311.00304.00304.008710026687200
2017-02-14308.00313.00301.00305.0019880060904500
2017-02-13314.00315.00305.00306.0015770048727800
2017-02-10318.00319.00303.00312.0022280069401200
2017-02-09320.00329.00314.00316.0026750085267400
2017-02-08320.00335.00311.00328.00558400180944500
2017-02-07331.00352.00313.00315.001298100434127000
2017-02-06319.00348.00312.00339.002153800715337300
2017-02-03295.00310.00291.00309.00340300103235900
2017-02-02299.00301.00289.00291.0018530054849500
2017-02-01298.00299.00292.00296.0010090029861600
2017-01-31297.00297.00288.00291.007220020965000
2017-01-30299.00299.00292.00295.005530016376800
2017-01-27294.00295.00291.00293.00315009218500
2017-01-26292.00296.00288.00295.008120023715300
2017-01-25295.00297.00289.00292.0011490033617000
2017-01-24283.00294.00279.00288.0014170040701400
2017-01-23280.00286.00278.00280.009090025567000
2017-01-20283.00289.00278.00278.0014410040418500
2017-01-19287.00298.00281.00285.0017760051080100
2017-01-18279.00304.00276.00282.0030050086954100
2017-01-17297.00297.00272.00278.0035290099350300
2017-01-16276.00320.00272.00297.002190300661478800
2017-01-13275.00291.00272.00280.00606800168704300
2017-01-12302.00349.00282.00294.003039500956813000
2017-01-11292.00343.00289.00300.002168300679226600
2017-01-10262.00333.00261.00315.002882100891403300
2017-01-06258.00263.00258.00260.00206005360900
2017-01-05260.00262.00260.00261.00352009172800
2017-01-04262.00262.00260.00261.00279007276400
2016-12-30258.00259.00255.00259.00174004476200
2016-12-29254.00258.00252.00258.00387009895700
2016-12-28251.00254.00251.00254.00114002886200
2016-12-27252.00255.00250.00250.00328008245800
2016-12-26252.00253.00250.00250.00254006377200
2016-12-22252.00252.00248.00252.006230015551000
2016-12-21255.00255.00252.00252.00248006285000
2016-12-20252.00257.00252.00253.00211005358700
2016-12-19250.00252.00249.00251.00148003707500
2016-12-16255.00255.00249.00250.004550011403900
2016-12-15255.00255.00252.00254.00146003699000
2016-12-14255.00259.00254.00255.004580011690500
2016-12-13253.00256.00252.00254.00144003659100
2016-12-12260.00261.00252.00253.005600014330200
2016-12-09266.00268.00257.00259.006700017590100
2016-12-08266.00266.00261.00266.00260006864300
2016-12-07259.00265.00259.00265.006830017898400
2016-12-06249.00262.00249.00260.005380013826800
2016-12-05253.00256.00248.00248.006280015716000
2016-12-02263.00263.00252.00255.008380021611500
2016-12-01267.00268.00262.00263.004560012113600
2016-11-30261.00269.00255.00267.0012150032103700
2016-11-29257.00263.00253.00261.007730019982200
2016-11-28257.00260.00253.00256.005340013670600
2016-11-25265.00265.00251.00253.0012130031031600
2016-11-24236.00290.00236.00261.001336300359404200
2016-11-22237.00240.00233.00235.00391009230900
2016-11-21234.00239.00233.00235.004490010562300
2016-11-18235.00237.00229.00234.007310017019900
2016-11-17230.00235.00230.00232.00204004739900
2016-11-16229.00233.00229.00232.00224005169600
2016-11-15232.00233.00229.00230.00206004743200
2016-11-14228.00232.00227.00231.00134003082400
2016-11-11228.00231.00228.00228.004730010814000
2016-11-10230.00235.00229.00231.004870011256000
2016-11-09238.00238.00215.00226.0011460025786400
2016-11-08242.00242.00236.00236.00252006043100
2016-11-07238.00244.00235.00235.005350012741600
2016-11-04245.00245.00234.00244.007740018452500
2016-11-02251.00253.00244.00246.007020017370800
2016-11-01254.00255.00250.00252.00368009256600
2016-10-31253.00255.00253.00255.0070001775700
2016-10-28253.00255.00252.00253.00129003265400
2016-10-27254.00255.00252.00254.00228005774900
2016-10-26254.00256.00253.00253.00173004383600
2016-10-25258.00258.00253.00254.004060010379000
2016-10-24257.00261.00254.00257.00331008519600
2016-10-21250.00256.00250.00254.005470013776100
2016-10-20255.00256.00252.00252.004650011808800
2016-10-19252.00254.00251.00253.006100015364700
2016-10-18254.00255.00251.00251.005680014367000
2016-10-17252.00256.00252.00253.003980010088400
2016-10-14253.00258.00252.00252.004600011689800
2016-10-13254.00256.00252.00253.00358009076200
2016-10-12255.00258.00252.00252.008410021390400
2016-10-11263.00264.00253.00259.0012010031005900
2016-10-07273.00275.00264.00269.0015100040435500
2016-10-06274.00288.00272.00278.00421600117215400
2016-10-05313.00335.00308.00322.00419200134753300
2016-10-04300.00310.00293.00310.0014520044012600
2016-10-03294.00301.00283.00300.0018170052996100
2016-09-30268.00317.00266.00294.00465400136169600
2016-09-29269.00274.00267.00268.004780012930700
2016-09-28255.00279.00255.00266.0013420035882900
2016-09-27258.00260.00255.00256.003900010022700
2016-09-26250.00263.00249.00256.007560019330400
2016-09-23253.00255.00250.00252.00193004879100
2016-09-21250.00252.00248.00250.00120002997200
2016-09-20251.00253.00249.00250.00135003383500
2016-09-16251.00253.00248.00252.00271006772200
2016-09-15254.00254.00251.00252.00282007118400
2016-09-14263.00263.00254.00254.003910010080300
2016-09-13257.00265.00254.00262.005160013420300
2016-09-12259.00259.00253.00253.00344008774900
2016-09-09261.00262.00259.00260.00382009955800
2016-09-08266.00267.00259.00260.00339008852900
2016-09-07262.00267.00261.00265.00260006852800
2016-09-06258.00265.00256.00264.00343008912600
2016-09-05260.00260.00255.00257.00204005250100
2016-09-02256.00262.00256.00256.00143003676300
2016-09-01261.00261.00256.00258.00326008394900
2016-08-31261.00261.00257.00261.00145003761600
2016-08-30261.00263.00258.00260.00145003791600
2016-08-29260.00260.00255.00259.00229005902700
2016-08-26265.00265.00259.00260.004930012893800
2016-08-25268.00272.00264.00264.003820010172100
2016-08-24267.00273.00266.00266.00350009367300
2016-08-23265.00279.00263.00270.005360014414800
2016-08-22257.00265.00255.00265.00218005650800
2016-08-19259.00260.00254.00255.00359009237800
2016-08-18256.00258.00254.00258.00209005332400
2016-08-17253.00258.00253.00256.007920020299800
2016-08-16261.00261.00255.00255.00200005134100

   ※ 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