[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 
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
2016-08-15256.00264.00256.00259.00245006367500
2016-08-12255.00263.00253.00256.00389009934100
2016-08-10256.00260.00251.00256.00307007857300
2016-08-09250.00257.00250.00252.00232005870200
2016-08-08254.00256.00249.00251.00215005421300
2016-08-05255.00260.00254.00254.00191004888100
2016-08-04260.00262.00256.00257.00196005065500
2016-08-03268.00268.00260.00260.00252006638400
2016-08-02259.00275.00259.00269.006480017391700
2016-08-01251.00258.00250.00257.00202005160100
2016-07-29252.00255.00244.00250.004990012378900
2016-07-28260.00261.00254.00255.00214005500700
2016-07-27261.00261.00255.00256.004540011721000
2016-07-26260.00261.00255.00255.00337008695100
2016-07-25264.00268.00261.00261.004710012449600
2016-07-22272.00272.00262.00267.003810010102100
2016-07-21272.00273.00264.00273.004160011191300
2016-07-20271.00274.00265.00269.006270016882500
2016-07-19279.00281.00268.00271.009430025792900
2016-07-15287.00288.00278.00279.006870019341900
2016-07-14282.00296.00279.00288.0012900036696200
2016-07-13301.00311.00292.00298.008540025673500
2016-07-12301.00307.00297.00301.009060027377900
2016-07-11280.00297.00280.00293.009190026512400
2016-07-08285.00290.00273.00276.009790027493100
2016-07-07301.00304.00288.00290.007640022620700
2016-07-06304.00307.00291.00306.009290027747000
2016-07-05306.00311.00303.00308.008630026491100
2016-07-04310.00328.00305.00314.0016690052640000
2016-07-01305.00323.00304.00314.00420400131576100
2016-06-30273.00320.00273.00296.00551500165261700
2016-06-29265.00270.00263.00267.005240013978500
2016-06-28254.00261.00248.00257.008740022372800
2016-06-27268.00268.00247.00261.0011260029387300
2016-06-24290.00297.00210.00244.0029520072870900
2016-06-23280.00287.00277.00286.005980016861400
2016-06-22288.00296.00279.00285.004620013214900
2016-06-21289.00299.00289.00292.00282008300900
2016-06-20283.00300.00283.00296.006430018826100
2016-06-17278.00291.00278.00283.005890016670200
2016-06-16296.00308.00257.00278.0021140059255800
2016-06-15290.00304.00283.00304.007710022845800
2016-06-14315.00317.00284.00290.0020880062444500
2016-06-13327.00328.00315.00323.009400030094500
2016-06-10334.00337.00326.00336.005460018135200
2016-06-09332.00341.00332.00334.007560025356400
2016-06-08337.00339.00329.00339.0013480045018300
2016-06-07350.00355.00340.00343.005660019487000
2016-06-06345.00348.00327.00346.0026810090418600
2016-06-03345.00359.00345.00354.005930020847200
2016-06-02356.00364.00345.00350.0018900066235000
2016-06-01368.00374.00362.00363.008630031738700
2016-05-31361.00379.00361.00376.008770032531700
2016-05-30354.00369.00354.00366.007940028685800
2016-05-27356.00361.00352.00356.006570023364100
2016-05-26365.00366.00360.00360.005600020297000
2016-05-25366.00371.00363.00366.005660020757900
2016-05-24370.00378.00363.00366.007000025857900
2016-05-23368.00377.00367.00374.006430023921900
2016-05-20367.00373.00362.00371.006670024546600
2016-05-19368.00378.00361.00363.0010670039202100
2016-05-18379.00382.00356.00362.0019520071112300
2016-05-17355.00388.00355.00381.0022970085540200
2016-05-16380.00383.00364.00365.0019440072882700
2016-05-13387.00394.00374.00389.0015530059667500
2016-05-12392.00401.00388.00393.0014180055761900
2016-05-11385.00403.00385.00396.0020660081577400
2016-05-10400.00400.00386.00386.0023070090753800
2016-05-09381.00414.00381.00404.00324700129561000
2016-05-06388.00395.00381.00383.0019940077293700
2016-05-02377.00397.00374.00389.0025580098122700
2016-04-28402.00405.00385.00393.00309700122488500
2016-04-27412.00415.00396.00406.00351100143075000
2016-04-26416.00418.00380.00396.00581900232901800
2016-04-25430.00437.00416.00420.00488600207918000
2016-04-22445.00445.00419.00422.00735800316090400
2016-04-21448.00457.00434.00448.00835500374494400
2016-04-20465.00468.00443.00450.001182500536944000
2016-04-19461.00470.00430.00455.0032603001469752400
2016-04-18523.00523.00523.00523.005120026777600
2016-04-15647.00665.00615.00623.00570400359281600
2016-04-14655.00695.00611.00648.00805000520942800
2016-04-13672.00690.00640.00649.00673900443767400
2016-04-12665.00734.00645.00670.0022938001584581000
2016-04-11650.00655.00626.00650.00591100378497500
2016-04-08590.00652.00585.00649.00754100472786200
2016-04-07622.00622.00584.00596.00338800204381100
2016-04-06549.00613.00544.00604.00684500395144000
2016-04-05625.00636.00569.00573.00695900413781200
2016-04-04624.00643.00617.00625.00653200412268100
2016-04-01610.00634.00598.00634.00499400304145200
2016-03-31603.00639.00585.00615.00936500576068600
2016-03-30579.00599.00563.00599.00804200469594200
2016-03-29545.00579.00536.00579.00890600500974000
2016-03-28540.00544.00521.00539.00320300170393900
2016-03-25550.00560.00533.00539.00526200287239300
2016-03-24520.00555.00515.00552.00931400504913700
2016-03-23518.00538.00509.00522.00496800261124800
2016-03-22505.00525.00494.00522.00461100235911100
2016-03-18493.00500.00482.00500.00219200107417800
2016-03-17507.00516.00492.00495.00358200180569300
2016-03-16518.00523.00507.00512.00201700103972100
2016-03-15510.00527.00500.00514.00387700198174900
2016-03-14543.00556.00516.00520.00987000530031100
2016-03-11490.00529.00488.00526.00683200354993600
2016-03-10505.00513.00486.00498.00327400164253400
2016-03-09482.00502.00473.00498.00370000178942000
2016-03-08520.00527.00487.00498.00540400272854300
2016-03-07525.00536.00500.00521.00830100432600000
2016-03-04487.00514.00480.00509.00812300405592900
2016-03-03470.00480.00451.00477.00742700346395300
2016-03-02498.00512.00464.00473.00970100473664700
2016-03-01498.00548.00489.00490.001889400977677200
2016-02-29484.00544.00478.00508.0028906001484131400
2016-02-26476.00488.00455.00468.00722300341347900
2016-02-25426.00475.00421.00463.00979800446862900
2016-02-24422.00451.00418.00431.0022270097224300
2016-02-23453.00456.00428.00436.00272900119903000
2016-02-22424.00454.00423.00447.00437200193082400
2016-02-19424.00443.00410.00426.00307100129748100
2016-02-18439.00453.00418.00427.00725100314093300
2016-02-17470.00490.00418.00427.001150000528921800
2016-02-16383.00462.00383.00449.00722400310854700
2016-02-15373.00403.00351.00387.00356500136272500
2016-02-12350.00359.00325.00333.00457900157367400
2016-02-10431.00434.00361.00390.00581600226706600
2016-02-09426.00439.00423.00423.0023270099844300
2016-02-08430.00459.00428.00458.00347400155272700
2016-02-05415.00440.00405.00438.00385300163000100
2016-02-04420.00464.00419.00425.00958300423827300
2016-02-03436.00442.00416.00420.00284900121099700
2016-02-02421.00469.00397.00428.001423000614513300
2016-02-01425.00446.00425.00426.00665000288554100
2016-01-29458.00459.00411.00437.001325600571700300
2016-01-28482.00501.00456.00470.0035732001703489800
2016-01-27474.00544.00469.00520.0059404003044097100
2016-01-26435.00525.00430.00469.0090599004340097300
2016-01-25411.00467.00398.00467.0044402001984665300
2016-01-22390.00434.00374.00387.0056413002278256800
2016-01-21380.00405.00356.00405.0060958002378458200
2016-01-20350.00363.00307.00325.001406900461879700
2016-01-19367.00371.00343.00356.00797800282135300
2016-01-18374.00386.00352.00375.001497300549002800
2016-01-15494.00503.00370.00406.0047926002048983200
2016-01-14382.00446.00375.00446.0063035002691404900
2016-01-13317.00366.00310.00366.0042588001499036300
2016-01-12290.00297.00279.00286.0024530070511800
2016-01-08315.00316.00285.00298.00437600132445100
2016-01-07291.00318.00288.00314.00824600251659700
2016-01-06310.00313.00286.00299.00508600151108900
2016-01-05319.00332.00298.00314.001799500561417900
2016-01-04269.00318.00265.00301.002491300744335600
2015-12-30256.00258.00254.00256.00123003149700
2015-12-29253.00256.00252.00256.00223005678000
2015-12-28245.00252.00245.00251.00324008088500
2015-12-25245.00246.00242.00246.004500010991500
2015-12-24246.00246.00240.00246.008900021553700
2015-12-22242.00245.00242.00244.00281006826000
2015-12-21248.00248.00242.00243.004320010577000
2015-12-18251.00255.00247.00250.004650011682300
2015-12-17246.00252.00246.00250.005130012768500
2015-12-16249.00250.00244.00245.006100015019200
2015-12-15249.00251.00243.00244.00338008367300
2015-12-14248.00250.00243.00249.008880021836500
2015-12-11258.00260.00251.00252.007780019782800
2015-12-10256.00260.00256.00256.00272007020200
2015-12-09261.00263.00257.00257.004890012665900
2015-12-08268.00268.00261.00261.004740012474600
2015-12-07266.00268.00264.00267.00276007359800
2015-12-04261.00265.00257.00262.0011730030674100
2015-12-03272.00273.00263.00265.0018440049337400
2015-12-02272.00280.00272.00274.008550023681600
2015-12-01277.00277.00270.00272.0010300028279200
2015-11-30270.00278.00268.00278.0017360047417700
2015-11-27270.00271.00267.00267.0010200027396100
2015-11-26262.00271.00261.00268.0024680066037600

   ※ 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