[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 
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
2016-03-222657.002670.002657.002662.0026006926200
2016-03-182660.002660.002657.002657.008002127300
2016-03-172675.002680.002656.002680.0027007219800
2016-03-162652.002675.002650.002656.0013003463500
2016-03-152676.002676.002675.002675.00200535100
2016-03-142665.002669.002644.002650.0014003720600
2016-03-112628.002629.002610.002622.0019004973500
2016-03-102674.002674.002630.002630.008002111500
2016-03-092639.002639.002628.002628.004001052300
2016-03-082642.002643.002642.002642.004001056900
2016-03-072625.002646.002625.002638.0032008413500
2016-03-042666.002666.002625.002625.0017004475000
2016-03-032649.002652.002649.002652.0022005828100
2016-03-022649.002650.002600.002630.0026006842200
2016-03-012635.002635.002600.002609.0032008394700
2016-02-292654.002654.002635.002635.009002384000
2016-02-262644.002654.002644.002654.007001854300
2016-02-252630.002630.002620.002620.004001050000
2016-02-242590.002630.002590.002603.004001041400
2016-02-232620.002667.002590.002590.0018004708100
2016-02-222612.002617.002612.002617.004001046300
2016-02-192646.002646.002617.002617.005001320100
2016-02-182604.002648.002604.002646.008002106200
2016-02-172628.002628.002601.002601.004001043900
2016-02-162579.002628.002579.002628.004001042600
2016-02-152544.002629.002544.002629.00420010812200
2016-02-122570.002580.002515.002521.00900022846000
2016-02-102704.002704.002586.002604.00710018638200
2016-02-092721.002777.002721.002728.0019005199100
2016-02-082800.002810.002790.002800.00380010645700
2016-02-052806.002820.002750.002820.0013003617500
2016-02-042819.002825.002806.002806.0017004787500
2016-02-032817.002817.002755.002757.0011003053500
2016-02-022818.002818.002785.002810.005001401900
2016-02-012805.002819.002780.002819.0026007292400
2016-01-292796.002799.002790.002799.008002237100
2016-01-282750.002796.002740.002796.0015004144800
2016-01-272780.002789.002765.002789.009002501100
2016-01-262794.002794.002708.002730.0012003277700
2016-01-252720.002799.002702.002796.0017004665000
2016-01-222651.002700.002651.002680.0024006447200
2016-01-212620.002695.002620.002640.0037009812200
2016-01-202722.002722.002667.002667.00450012205000
2016-01-192750.002750.002715.002717.0015004084800
2016-01-182711.002800.002711.002723.0024006572100
2016-01-152753.002798.002753.002760.004001106700
2016-01-142755.002805.002750.002753.00450012416800
2016-01-132752.002820.002747.002805.0019005289800
2016-01-122803.002838.002752.002752.00460012837300
2016-01-082880.002880.002830.002843.00360010318400
2016-01-072847.002877.002846.002859.009002566300
2016-01-062927.002927.002801.002897.0030008584100
2016-01-052890.002915.002870.002900.0013003763500
2016-01-042930.002930.002890.002890.0019005528500
2015-12-302946.002950.002933.002933.0017005005600
2015-12-292947.002950.002903.002938.00760022396200
2015-12-282870.002927.002870.002910.0014004041000
2015-12-252893.002927.002865.002927.00520015002500
2015-12-242928.002940.002893.002893.00900026365700
2015-12-222928.002928.002900.002928.00500014534800
2015-12-212877.002901.002870.002901.00670019333000
2015-12-182890.002927.002887.002920.00880025600800
2015-12-172873.002885.002870.002885.0024006899800
2015-12-162810.002870.002810.002870.0032009112500
2015-12-152847.002847.002801.002801.006001694400
2015-12-142834.002834.002782.002797.0014003921700
2015-12-112801.002829.002801.002817.0021005910600
2015-12-102802.002834.002801.002814.0022006186100
2015-12-092821.002849.002803.002837.00410011542900
2015-12-082850.002850.002850.002850.005001425000
2015-12-072880.002881.002795.002853.00460013149700
2015-12-042850.002885.002810.002885.0029008288900
2015-12-032896.002904.002865.002865.0024006956900
2015-12-022850.002905.002845.002905.0017004888000
2015-12-012899.002900.002836.002836.001370039408100
2015-11-302924.002940.002893.002929.00730021309800
2015-11-272805.002862.002805.002861.00830023616800
2015-11-262814.002832.002787.002787.001000028146400

   ※ 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