[4351 JQスタンダード] 山田債権回収管理総合事務所 日足 時系列データ

[4351 JQスタンダード] 山田債権回収管理総合事務所 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24517.00517.00514.00514.001800929700
2017-07-21514.00514.00514.00514.00200102800
2017-07-2000
2017-07-19513.00513.00513.00513.0010051300
2017-07-18518.00518.00518.00518.0010051800
2017-07-14512.00512.00512.00512.00300153600
2017-07-13516.00516.00516.00516.00300154800
2017-07-12517.00517.00516.00516.00600309700
2017-07-11515.00517.00511.00517.00900463100
2017-07-10514.00514.00514.00514.0010051400
2017-07-07514.00514.00514.00514.001500771000
2017-07-06511.00511.00511.00511.00200102200
2017-07-0500
2017-07-04517.00517.00514.00514.001400722900
2017-07-03514.00514.00514.00514.00300154200
2017-06-30516.00516.00514.00514.00200103000
2017-06-29516.00516.00516.00516.0010051600
2017-06-28510.00516.00510.00516.0031001581600
2017-06-2700
2017-06-26518.00518.00518.00518.00200103600
2017-06-23516.00524.00516.00522.001900988500
2017-06-22510.00516.00510.00516.0028001440900
2017-06-21510.00510.00510.00510.0010051000
2017-06-20510.00511.00510.00510.00106005408000
2017-06-19510.00510.00510.00510.001400714000
2017-06-16510.00510.00510.00510.0029001479000
2017-06-15510.00511.00510.00511.001300663300
2017-06-14510.00510.00510.00510.0058002958000
2017-06-13516.00516.00516.00516.0010051600
2017-06-12513.00514.00510.00510.0024001227600
2017-06-09506.00514.00506.00514.001000507000
2017-06-08517.00517.00514.00514.00200103100
2017-06-07518.00518.00518.00518.0010051800
2017-06-06520.00522.00520.00522.00900468300
2017-06-05518.00520.00512.00520.001200619200
2017-06-02515.00515.00512.00512.001100564300
2017-06-01507.00515.00507.00515.0048002469500
2017-05-31507.00507.00507.00507.00500253500
2017-05-30517.00517.00517.00517.0010051700
2017-05-29514.00514.00514.00514.0010051400
2017-05-26513.00513.00513.00513.00200102600
2017-05-25510.00510.00510.00510.0010051000
2017-05-24522.00522.00516.00516.00500259200
2017-05-23522.00522.00522.00522.00200104400
2017-05-22521.00521.00520.00520.0030001560200
2017-05-19518.00518.00508.00517.001200616500
2017-05-18501.00518.00501.00518.0020001008200
2017-05-17519.00519.00500.00519.001600820400
2017-05-16518.00519.00512.00519.001700880600
2017-05-15501.00518.00501.00518.0042002132800
2017-05-12511.00545.00511.00521.0076003997300
2017-05-11510.00510.00510.00510.0010051000
2017-05-10510.00510.00510.00510.00600306000
2017-05-09506.00510.00506.00510.0030001526400
2017-05-08497.00507.00497.00507.001300654300
2017-05-0200
2017-05-01507.00507.00506.00507.00900456100
2017-04-28493.00507.00493.00507.00700353200
2017-04-27492.00500.00487.00500.001200593500
2017-04-26487.00487.00487.00487.0010048700
2017-04-25490.00490.00487.00487.0020097700
2017-04-2400
2017-04-2100
2017-04-20486.00486.00485.00485.001000485900
2017-04-19489.00490.00485.00485.00300146400
2017-04-18481.00481.00481.00481.0010048100
2017-04-17487.00487.00485.00485.0023001115700
2017-04-14482.00490.00482.00484.001200585800
2017-04-13475.00497.00475.00490.0023001107200
2017-04-12488.00498.00488.00498.001900933900
2017-04-11490.00498.00488.00498.001700837700
2017-04-10492.00498.00492.00498.001900940200
2017-04-07505.00505.00496.00498.0021001046100
2017-04-06498.00498.00493.00498.0032001589000
2017-04-05502.00502.00500.00502.001200601900
2017-04-04503.00513.00500.00503.0031001560900
2017-04-03525.00525.00513.00513.0028001468300
2017-03-31505.00505.00500.00500.001600802300
2017-03-30506.00506.00500.00500.001500751500
2017-03-29504.00504.00497.00497.00400199600
2017-03-28497.00497.00497.00497.00300149100
2017-03-27497.00497.00497.00497.0020099400
2017-03-24497.00501.00495.00495.001700845100
2017-03-23501.00501.00500.00501.001100550900
2017-03-22498.00501.00498.00501.001300649900
2017-03-21501.00501.00500.00500.0031001551000
2017-03-17502.00515.00502.00503.0020001008900
2017-03-16510.00512.00505.00512.001200612600
2017-03-15513.00513.00503.00512.0031001579800
2017-03-14513.00514.00512.00513.0020001026900
2017-03-13512.00514.00512.00513.00600308100
2017-03-10511.00515.00510.00514.001300667500
2017-03-09506.00515.00506.00515.001100563800
2017-03-08510.00515.00510.00515.0096004897700
2017-03-07512.00519.00505.00515.0056002843300
2017-03-06522.00522.00522.00522.00300156600
2017-03-03520.00522.00519.00522.0020001041500
2017-03-02527.00527.00519.00520.0027001417700
2017-03-01501.00517.00501.00517.0030001530100
2017-02-28505.00511.00500.00510.00104005268800
2017-02-27505.00505.00499.00499.0031001552200
2017-02-24500.00508.00499.00499.0038001903200
2017-02-23502.00510.00496.00499.0079003966100
2017-02-22513.00513.00501.00512.001900970100
2017-02-21504.00514.00495.00513.0076003864700
2017-02-20518.00518.00493.00513.0084004280500
2017-02-17514.00514.00509.00512.0038001946600
2017-02-16504.00514.00500.00506.0081004106700
2017-02-15498.00515.00498.00506.0097004890100
2017-02-14500.00502.00488.00495.00160007936600
2017-02-13487.00497.00465.00497.007830037772200
2017-02-10594.00615.00495.00495.00135007251900
2017-02-09596.00596.00594.00595.001000595100
2017-02-08597.00597.00596.00596.001100656000
2017-02-07592.00602.00581.00587.0095005589100
2017-02-06603.00603.00597.00600.0048002883800
2017-02-03601.00601.00592.00601.001200712200
2017-02-02592.00592.00591.00591.001000591700
2017-02-01593.00597.00591.00591.0042002493100
2017-01-31599.00599.00597.00597.001000598800
2017-01-30600.00610.00599.00599.0021001265600
2017-01-27604.00605.00600.00600.0090005410300
2017-01-26600.00612.00600.00602.0028001686600
2017-01-25598.00605.00596.00604.001300783300
2017-01-24606.00606.00605.00605.00200121100
2017-01-23609.00609.00600.00605.0022001332700
2017-01-20600.00600.00599.00599.001400838700
2017-01-19605.00620.00595.00598.00131007916200
2017-01-18603.00603.00598.00600.0034002041600
2017-01-17605.00607.00601.00603.0065003916600
2017-01-16605.00609.00604.00604.0022001331200
2017-01-13602.00615.00602.00605.0043002616300
2017-01-12633.00633.00605.00607.0086005298800
2017-01-11636.00643.00633.00633.0031001976000
2017-01-10605.00645.00605.00636.00130007992700
2017-01-06598.00605.00584.00605.0057003389200
2017-01-05598.00604.00587.00597.0051003043000
2017-01-04592.00598.00590.00598.0028001664400
2016-12-30577.00580.00577.00580.00200115700
2016-12-29581.00585.00578.00583.0025001456300
2016-12-28581.00581.00571.00581.0038002195500
2016-12-27576.00600.00576.00589.002240013210900
2016-12-26584.00588.00577.00577.0099005780100
2016-12-22587.00587.00568.00584.0058003382400
2016-12-21583.00587.00582.00582.0051002975300
2016-12-20587.00589.00584.00584.00136007976600
2016-12-19580.00598.00576.00587.00150008748500
2016-12-16572.00580.00563.00578.0061003483100
2016-12-15572.00572.00566.00572.0045002561800
2016-12-14571.00572.00565.00572.0039002215900
2016-12-13577.00587.00565.00566.00127007246800
2016-12-12563.00587.00562.00587.0065003772200
2016-12-09565.00568.00547.00562.0057003194700
2016-12-08565.00565.00545.00562.0024001325700
2016-12-0700
2016-12-06557.00565.00551.00565.0021001173200
2016-12-05560.00564.00554.00556.001400779300
2016-12-02560.00567.00550.00564.0075004185800
2016-12-01562.00565.00555.00560.0044002468700
2016-11-30571.00571.00562.00562.00700395100
2016-11-29563.00563.00558.00562.001200673600
2016-11-28562.00572.00562.00562.001700958200
2016-11-25558.00558.00558.00558.00300167400
2016-11-24567.00568.00567.00568.0028001589600
2016-11-22556.00559.00555.00559.0025001395100
2016-11-21568.00568.00558.00559.001100619900
2016-11-18551.00568.00550.00560.0062003430900
2016-11-17552.00555.00552.00552.0029001605100
2016-11-16586.00586.00546.00572.0068003810200
2016-11-1500
2016-11-14577.00597.00577.00583.0044002573300
2016-11-11574.00577.00540.00567.00112006230500
2016-11-10552.00582.00541.00574.0087004867700
2016-11-09514.00560.00500.00560.0063003190900
2016-11-0800
2016-11-0700
2016-11-04547.00564.00530.00564.00108005792900
2016-11-02570.00570.00546.00546.0046002540900
2016-11-01582.00582.00582.00582.00300174600
2016-10-31568.00575.00568.00572.0031001778200
2016-10-2800
2016-10-2700
2016-10-26568.00570.00568.00570.0034001934900
2016-10-25558.00558.00558.00558.001000558000
2016-10-24562.00562.00562.00562.0010056200
2016-10-21544.00565.00544.00565.0019001053500
2016-10-20545.00564.00545.00564.001000562100
2016-10-19540.00540.00535.00535.001200642500
2016-10-18553.00553.00550.00550.0046002533000
2016-10-17530.00530.00530.00530.0030001590000
2016-10-14532.00545.00530.00545.001800968200
2016-10-13539.00540.00539.00540.0030001619300
2016-10-12530.00531.00530.00530.00500265200
2016-10-11546.00551.00539.00539.0047002570800
2016-10-07527.00527.00527.00527.0010052700
2016-10-06527.00527.00527.00527.00200105400
2016-10-05523.00532.00523.00531.001600841900
2016-10-04537.00565.00519.00523.0041002245700
2016-10-03514.00515.00514.00515.00400205700
2016-09-30504.00547.00504.00514.0055002846700
2016-09-29509.00509.00509.00509.0010050900
2016-09-28510.00513.00510.00513.0022001127400
2016-09-27500.00518.00500.00510.0021001078700
2016-09-2600
2016-09-23492.00492.00492.00492.001000492000
2016-09-21499.00499.00492.00492.00600298000
2016-09-20485.00488.00485.00488.00400194300
2016-09-16501.00501.00500.00501.00700350200
2016-09-15505.00505.00505.00505.0010050500
2016-09-14502.00505.00502.00505.001200605400
2016-09-13505.00505.00505.00505.001000505000
2016-09-12510.00510.00509.00509.00400203700
2016-09-09517.00517.00517.00517.0010051700
2016-09-08516.00525.00516.00525.0028001466400
2016-09-07516.00516.00516.00516.00400206400
2016-09-0600
2016-09-05520.00520.00511.00517.001400721100
2016-09-02520.00520.00520.00520.001000520000
2016-09-01525.00525.00515.00520.0080004155000
2016-08-31512.00512.00512.00512.0010051200
2016-08-30503.00522.00503.00522.0057002928100
2016-08-29505.00505.00501.00501.00300150800
2016-08-26501.00501.00501.00501.00400200400
2016-08-2500
2016-08-24511.00511.00511.00511.00500255500
2016-08-23502.00510.00502.00510.00600305000
2016-08-22494.00494.00494.00494.00300148200
2016-08-19502.00504.00502.00504.00300151000
2016-08-18515.00515.00500.00502.00186009401600
2016-08-17506.00511.00506.00511.00600305600
2016-08-16512.00512.00512.00512.00800409600
2016-08-1500
2016-08-12546.00559.00520.00520.003520019077100
2016-08-10512.00527.00511.00516.0076003936500
2016-08-09510.00520.00510.00512.0032001654400
2016-08-08529.00529.00511.00519.0038001953900
2016-08-05500.00529.00500.00529.0055002774000
2016-08-04501.00507.00501.00507.001000505400
2016-08-03501.00501.00500.00500.001600800600
2016-08-02523.00523.00513.00515.0035001801800
2016-08-01502.00523.00500.00523.0068003509000
2016-07-29498.00498.00498.00498.00300149400
2016-07-28497.00497.00497.00497.0020099400
2016-07-27484.00499.00484.00498.001500743400
2016-07-26498.00498.00492.00492.00800397000
2016-07-25486.00491.00480.00480.0035001695400
2016-07-22485.00505.00484.00490.0064003167100
2016-07-21490.00490.00490.00490.0010049000
2016-07-20490.00490.00490.00490.00300147000
2016-07-19499.00499.00490.00490.001700841100

   ※ 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