[4327 JQスタンダード] 日本エス・エイチ・エル 日足 時系列データ

[4327 JQスタンダード] 日本エス・エイチ・エル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-293190.003290.003185.003270.0042700137081000
2017-03-283255.003255.003215.003230.0014004530500
2017-03-273185.003240.003180.003215.0026008308000
2017-03-243230.003260.003215.003255.009002918000
2017-03-233250.003250.003250.003250.00300975000
2017-03-223265.003265.003240.003250.0014004559500
2017-03-213255.003260.003255.003260.0013004234000
2017-03-173260.003260.003210.003255.008002594500
2017-03-163205.003265.003205.003265.005001615500
2017-03-153240.003270.003240.003270.009002936500
2017-03-143250.003275.003240.003240.0014004562000
2017-03-133255.003255.003230.003240.0015004873000
2017-03-103200.003200.003185.003185.007002234500
2017-03-093180.003190.003175.003190.007002226500
2017-03-083165.003195.003165.003195.00300955500
2017-03-073180.003200.003180.003195.0010003188000
2017-03-063160.003180.003160.003180.0014004434000
2017-03-033175.003175.003160.003160.009002849000
2017-03-023150.003170.003140.003170.009002838000
2017-03-013140.003155.003140.003155.004001257500
2017-02-283175.003175.003135.003150.0013004098000
2017-02-273145.003180.003125.003180.0020006313000
2017-02-243130.003150.003010.003150.0028008668000
2017-02-233110.003130.003110.003130.00200624000
2017-02-223125.003180.003100.003110.0026008157000
2017-02-213090.003130.003090.003130.009002786000
2017-02-203105.003150.003105.003110.001110034497500
2017-02-1700
2017-02-163110.003110.003105.003105.0015004663000
2017-02-153125.003125.003105.003105.007002177500
2017-02-143125.003125.003105.003120.004001245500
2017-02-133090.003115.003090.003115.004001241000
2017-02-103085.003140.003070.003090.007002168000
2017-02-0900
2017-02-083105.003140.003100.003135.0010003122000
2017-02-073100.003100.003100.003100.004001240000
2017-02-063105.003150.003100.003100.006001870500
2017-02-033070.003100.003050.003100.0022006751500
2017-02-023080.003090.003070.003070.0016004935000
2017-02-013015.003055.003015.003020.00500015130500
2017-01-313010.003085.003005.003010.00580017554500
2017-01-303125.003125.002992.003050.001080032832300
2017-01-273165.003220.003130.003130.00340010782500
2017-01-263220.003220.003165.003200.0011003513000
2017-01-253190.003190.003150.003150.005001583000
2017-01-243145.003145.003130.003140.007002199500
2017-01-233120.003250.003120.003145.0030009444500
2017-01-203125.003125.003110.003125.002570080311000
2017-01-193100.003110.003100.003100.005001553000
2017-01-183120.003120.003095.003120.009002797500
2017-01-173120.003120.003100.003120.0018005602500
2017-01-163130.003130.003125.003125.0012003754500
2017-01-133110.003120.003110.003120.006001868000
2017-01-123150.003150.003125.003135.008002510000
2017-01-113140.003155.003140.003150.0017005346000
2017-01-103140.003150.003135.003140.0024007538000
2017-01-063140.003140.003140.003140.005001570000
2017-01-053150.003170.003140.003145.0015004734500
2017-01-043145.003175.003130.003170.0023007248500
2016-12-303160.003170.003040.003160.0030009400500
2016-12-293130.003165.003120.003160.007002203000
2016-12-283115.003165.003095.003130.00330010359500
2016-12-273100.003150.003010.003045.00710021990500
2016-12-263085.003085.003045.003045.0011003370000
2016-12-223045.003095.003045.003095.0019005800500
2016-12-213060.003065.003040.003065.00300916500
2016-12-203000.003065.003000.003065.00590017785000
2016-12-193100.003100.003040.003040.0025007698500
2016-12-163050.003090.003035.003090.0010003062000
2016-12-153030.003035.003000.003010.0020006019000
2016-12-142995.003045.002995.003025.0014004224500
2016-12-133055.003055.003000.003000.006001816500
2016-12-123005.003005.003000.003000.006001802500
2016-12-092990.002998.002979.002998.0016004785400
2016-12-082976.002986.002976.002986.00200596200
2016-12-072960.002998.002960.002998.007002090100
2016-12-062985.003000.002959.002960.0012003578500
2016-12-052995.002995.002989.002989.00300897300
2016-12-022968.002995.002968.002986.006001785300
2016-12-013025.003025.002968.002968.0026007814100
2016-11-303060.003060.003015.003025.005001522000
2016-11-293100.003135.003055.003060.001240038430500
2016-11-283010.003060.003000.003050.002800084377500
2016-11-253005.003005.002980.002985.003090092834600
2016-11-242964.003010.002960.002980.002010060002100
2016-11-222881.002960.002881.002960.00440012847400
2016-11-212858.002900.002858.002900.0040800116974900
2016-11-182805.002830.002800.002830.0025007022300
2016-11-172794.002795.002789.002794.0018005027900
2016-11-162769.002770.002762.002762.0019005256000
2016-11-152768.002768.002755.002763.005001381500
2016-11-142743.002759.002743.002759.0023006321800
2016-11-112759.002767.002735.002742.00390010714900
2016-11-102739.002759.002731.002731.0012003292000
2016-11-092741.002775.002650.002710.00410011112900
2016-11-082786.002786.002751.002785.004001107300
2016-11-072770.002788.002752.002788.005001388500
2016-11-042727.002770.002727.002770.0015004132400
2016-11-022790.002790.002742.002760.0012003306600
2016-11-012780.002790.002780.002790.009002503400
2016-10-312780.002790.002764.002780.00500013897400
2016-10-282778.002780.002778.002780.0019005279500
2016-10-272745.002750.002745.002750.007001923700
2016-10-262732.002732.002731.002731.00200546300
2016-10-252733.002733.002732.002732.00200546500
2016-10-242732.002744.002732.002740.007001914400
2016-10-212732.002732.002715.002732.0012003265400
2016-10-202745.002748.002704.002748.0022006015900
2016-10-192735.002748.002735.002748.0016004384400
2016-10-182740.002740.002739.002739.0013003560800
2016-10-172744.002744.002710.002710.004001090800
2016-10-142712.002712.002700.002700.0020005407400
2016-10-132739.002739.002712.002712.007001901600
2016-10-122727.002727.002720.002720.004001089600
2016-10-112730.002748.002727.002727.008002185400
2016-10-072750.002750.002739.002739.004001097800
2016-10-062724.002749.002724.002749.004001094300
2016-10-052745.002745.002745.002745.00100274500
2016-10-042750.002750.002722.002725.007001909300
2016-10-032723.002730.002723.002730.008002182100
2016-09-302775.002775.002750.002750.00200552500
2016-09-292775.002775.002775.002775.007001942500
2016-09-282740.002770.002740.002770.003450094698400
2016-09-272809.002809.002780.002785.009002515700
2016-09-262790.002824.002780.002780.0012003352100
2016-09-232766.002828.002761.002795.0012003363200
2016-09-212789.002800.002780.002800.006001674800
2016-09-202758.002789.002751.002789.008002216300
2016-09-162754.002764.002754.002758.009002480000
2016-09-152752.002775.002752.002775.00300830200
2016-09-1400
2016-09-132780.002780.002752.002752.009002479600
2016-09-122750.002789.002750.002752.00720019810600
2016-09-092809.002809.002795.002795.004001120800
2016-09-082802.002802.002788.002788.005001398400
2016-09-072807.002807.002805.002805.0010002805600
2016-09-062811.002845.002811.002813.007001979600
2016-09-052812.002845.002812.002845.0013003684400
2016-09-022808.002840.002808.002837.0010002825700
2016-09-012790.002808.002771.002808.0015004189400
2016-08-312800.002809.002793.002793.005001400400
2016-08-302825.002829.002802.002810.0015004223300
2016-08-292830.002830.002825.002825.005001414500
2016-08-262790.002790.002780.002780.006001669100
2016-08-252800.002846.002751.002823.0023006420100
2016-08-242846.002846.002846.002846.00200569200
2016-08-232848.002848.002820.002836.005001417400
2016-08-222840.002843.002832.002843.006001702600
2016-08-192810.002838.002804.002824.005001408600
2016-08-182810.002836.002810.002836.004001128500
2016-08-172820.002828.002801.002825.0024006765000
2016-08-162798.002800.002798.002800.004001119600
2016-08-152800.002800.002780.002780.006001674000
2016-08-122800.002800.002770.002770.009002501000
2016-08-102750.002802.002750.002752.0021005800500
2016-08-092800.002805.002800.002800.004001121000
2016-08-082801.002801.002799.002800.0033009240100
2016-08-052769.002769.002751.002751.00850023532900
2016-08-042728.002765.002728.002742.0015004114700
2016-08-032745.002776.002745.002776.007001934100
2016-08-022795.002800.002795.002795.0011003076700
2016-08-012737.002796.002720.002794.00470012985200
2016-07-292695.002718.002695.002710.006001626000
2016-07-282725.002725.002681.002693.0035009521200
2016-07-272700.002700.002652.002675.00390010417600
2016-07-262719.002719.002691.002691.00300812300
2016-07-252672.002721.002672.002705.0017004555800
2016-07-222720.002733.002720.002722.0012003268300
2016-07-212720.002725.002720.002721.0010002721300
2016-07-202742.002742.002700.002720.0013003531900
2016-07-192740.002740.002740.002740.00300822000
2016-07-152759.002759.002740.002740.004001098100
2016-07-142711.002750.002711.002750.00300821100
2016-07-132760.002761.002760.002760.0022006072100
2016-07-122700.002729.002690.002729.007001895100
2016-07-112729.002749.002720.002720.005001366300
2016-07-082740.002740.002685.002700.0026007022200
2016-07-072728.002740.002690.002740.007001897500
2016-07-062740.002742.002676.002725.0035009555100
2016-07-052686.002778.002686.002740.0026007116100
2016-07-042693.002716.002693.002716.0035009446900
2016-07-012665.002673.002665.002673.007001867500
2016-06-302672.002672.002640.002643.009002392200
2016-06-292640.002641.002640.002641.006001584100
2016-06-282600.002628.002600.002628.008002083200
2016-06-272570.002619.002570.002583.0018004643500
2016-06-242605.002626.002545.002568.00690017784800
2016-06-232600.002600.002600.002600.004001040000
2016-06-222630.002630.002625.002625.00300788500
2016-06-212630.002657.002625.002630.0013003437300
2016-06-202625.002676.002609.002630.0020005257600
2016-06-172618.002634.002618.002627.0018004729500
2016-06-162684.002684.002600.002617.0023006019600
2016-06-152670.002680.002641.002659.0034009049200
2016-06-142760.002760.002640.002670.00420011395500
2016-06-132708.002749.002708.002749.004001087500
2016-06-102705.002770.002705.002758.0026007135400
2016-06-092739.002755.002739.002755.0019005219100
2016-06-082747.002747.002682.002729.0035009508400
2016-06-072712.002730.002710.002730.0015004081500
2016-06-0600
2016-06-032730.002730.002710.002710.005001357000
2016-06-022730.002730.002705.002730.0012003270800
2016-06-012682.002730.002682.002730.00300814200
2016-05-3100
2016-05-302672.002672.002672.002672.00200534400
2016-05-272699.002699.002699.002699.00300809700
2016-05-262675.002675.002651.002675.005001332700
2016-05-252697.002697.002672.002675.009002414300
2016-05-242670.002671.002670.002671.00300801200
2016-05-232688.002688.002688.002688.00100268800
2016-05-202678.002678.002662.002662.00200534000
2016-05-192674.002678.002674.002678.004001070500
2016-05-182719.002719.002652.002674.004001069700
2016-05-172692.002720.002692.002720.0017004616100
2016-05-162602.002681.002602.002666.0023006131300
2016-05-132634.002634.002634.002634.0012003160800
2016-05-1200
2016-05-112667.002684.002666.002684.00300801700
2016-05-102700.002726.002700.002717.007001901700
2016-05-092698.002704.002698.002704.0013003513600
2016-05-062722.002722.002688.002690.0018004882500
2016-05-022695.002695.002600.002611.0023006063600
2016-04-282649.002694.002644.002651.0027007155900
2016-04-272698.002700.002670.002699.008002154300
2016-04-262650.002650.002650.002650.00300795000
2016-04-252683.002690.002660.002660.009002408700
2016-04-222653.002688.002653.002670.0013003466300
2016-04-212637.002652.002637.002646.0013003436700
2016-04-202620.002637.002620.002637.006001576900
2016-04-192604.002617.002604.002617.00300783200
2016-04-182634.002634.002623.002634.005001314900
2016-04-152583.002637.002583.002637.0028007268600
2016-04-142605.002633.002605.002633.0011002884700
2016-04-132601.002605.002601.002605.00200520600
2016-04-122577.002589.002577.002589.004001034000
2016-04-112575.002575.002575.002575.00100257500
2016-04-082570.002586.002570.002572.0029007467300
2016-04-072600.002600.002580.002590.007001810300
2016-04-062585.002585.002585.002585.006001551000
2016-04-052606.002606.002596.002596.0025006504900
2016-04-042617.002617.002584.002603.006001560800
2016-04-012610.002617.002600.002617.0018004701700
2016-03-312620.002620.002615.002620.008002094400
2016-03-302639.002649.002620.002632.0014003689700
2016-03-292638.002639.002637.002639.001940051177200
2016-03-282669.002670.002647.002648.0027007176900
2016-03-252654.002654.002634.002647.0034009001200
2016-03-242656.002657.002652.002652.0012003185500
2016-03-232654.002656.002650.002656.0032008491900

   ※ 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