[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 
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
2016-07-15487.00498.00487.00498.00500247900
2016-07-14498.00498.00498.00498.0010049800
2016-07-1300
2016-07-12489.00490.00481.00490.001400683600
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-06477.00477.00468.00477.0062002949800
2016-07-05489.00489.00489.00489.0010048900
2016-07-0400
2016-07-01488.00489.00488.00489.001000488400
2016-06-3000
2016-06-29472.00479.00472.00475.001900901000
2016-06-28466.00472.00466.00472.00300141000
2016-06-27468.00474.00468.00474.001800848600
2016-06-24490.00490.00449.00453.0061002870500
2016-06-23477.00482.00477.00482.001600769600
2016-06-2200
2016-06-2100
2016-06-20497.00497.00497.00497.0010049700
2016-06-17466.00482.00466.00482.0020094800
2016-06-16481.00481.00466.00466.0037001748300
2016-06-15475.00495.00475.00495.00700334700
2016-06-14490.00490.00472.00480.0069003285600
2016-06-13510.00510.00482.00499.0038001874100
2016-06-10500.00509.00487.00507.0043002160200
2016-06-09493.00498.00487.00498.0046002263700
2016-06-08493.00493.00493.00493.001500739500
2016-06-07492.00492.00492.00492.0020098400
2016-06-06476.00476.00476.00476.001100523600
2016-06-03492.00492.00485.00492.0043002108500
2016-06-02488.00488.00484.00484.0026001268400
2016-06-01490.00490.00483.00488.0027001316800
2016-05-31490.00490.00490.00490.00300147000
2016-05-30490.00490.00490.00490.0010049000
2016-05-27465.00495.00465.00469.0049002337600
2016-05-26467.00467.00460.00463.0032001489600
2016-05-25468.00478.00468.00472.0029001363600
2016-05-24470.00470.00466.00468.001200560500
2016-05-23470.00471.00465.00471.0073003423400
2016-05-20472.00479.00465.00471.00120005658800
2016-05-19480.00480.00469.00472.0067003179000
2016-05-18496.00496.00490.00490.0042002070600
2016-05-17501.00504.00498.00498.0030001500600
2016-05-16501.00501.00495.00501.001200597500
2016-05-13491.00501.00491.00500.0027001348300
2016-05-12491.00501.00489.00491.0024001186900
2016-05-11490.00492.00485.00492.001300635600
2016-05-10471.00504.00471.00504.0026001284500
2016-05-09456.00471.00456.00471.00800369600
2016-05-06470.00472.00470.00472.001200565100
2016-05-02483.00483.00469.00470.0040001908600
2016-04-28483.00483.00483.00483.0010048300
2016-04-27480.00480.00480.00480.0010048000
2016-04-26492.00492.00480.00480.001000486000
2016-04-25493.00499.00489.00492.001800890100
2016-04-22504.00508.00497.00502.0027001363200
2016-04-21502.00506.00496.00496.00600301900
2016-04-20492.00499.00490.00499.001900937900
2016-04-19491.00507.00488.00499.001800891200
2016-04-18461.00490.00461.00490.00700340100
2016-04-15487.00488.00482.00482.001200584000
2016-04-14482.00492.00475.00487.0038001842200
2016-04-13455.00487.00455.00481.0043002036800
2016-04-12452.00463.00452.00455.0043001952600
2016-04-11468.00468.00460.00468.00700325300
2016-04-08442.00461.00442.00454.001400634900
2016-04-07441.00456.00428.00442.0024001060200
2016-04-06450.00453.00444.00448.0039001751300
2016-04-05489.00489.00461.00463.0027001278900
2016-04-04488.00490.00476.00481.001200576500
2016-04-01514.00514.00461.00475.0072003522100
2016-03-31487.00500.00487.00499.0029001435600
2016-03-30493.00493.00487.00487.001600784600
2016-03-29497.00501.00490.00491.0043002131600
2016-03-28505.00510.00497.00497.0040002015700
2016-03-25523.00540.00488.00510.003370017146600
2016-03-24534.00540.00521.00523.001970010415100
2016-03-23587.00589.00533.00533.003820021110600
2016-03-22522.00615.00508.00589.005450030944900
2016-03-18535.00551.00522.00522.002770014760400
2016-03-17516.00614.00516.00555.0015690093454900
2016-03-16558.00563.00513.00514.008290044248700
2016-03-15471.00538.00471.00538.0014810078399800
2016-03-14450.00465.00448.00458.0067003047600
2016-03-11435.00441.00435.00441.0046002001900
2016-03-10432.00438.00432.00435.0091003963200
2016-03-0900
2016-03-08421.00434.00419.00432.0055002319700
2016-03-07428.00439.00428.00435.0024001042500
2016-03-04435.00435.00435.00435.001600696000
2016-03-03425.00435.00425.00433.002200952300
2016-03-02424.00431.00423.00431.001700721200
2016-03-01423.00423.00423.00423.00700296100
2016-02-29428.00430.00423.00423.001500641600
2016-02-26428.00428.00424.00424.0063002695700
2016-02-25443.00443.00439.00439.0049002167900
2016-02-24420.00420.00419.00420.0042001763900
2016-02-23422.00422.00420.00420.0042001764500
2016-02-2200
2016-02-1900
2016-02-18422.00426.00422.00425.0073003081600
2016-02-17431.00433.00430.00430.002300991600
2016-02-16440.00442.00415.00441.0095004134500
2016-02-15401.00440.00401.00440.00142006056300
2016-02-12399.00400.00374.00400.002860011282400
2016-02-10425.00425.00386.00404.0054002162000
2016-02-09422.00438.00417.00425.002500010570000
2016-02-08414.00414.00414.00414.0020082800
2016-02-05412.00413.00404.00408.0037001506300
2016-02-04416.00417.00409.00412.00120004988700
2016-02-03431.00431.00420.00424.0025001053900
2016-02-02430.00443.00430.00430.003210013844300
2016-02-01441.00449.00441.00444.00153006770000
2016-01-29426.00439.00426.00436.002100904400
2016-01-28429.00429.00429.00429.00300128700
2016-01-27415.00430.00413.00429.0031001304100
2016-01-26416.00419.00414.00417.001200499400
2016-01-25438.00438.00430.00430.0020086800
2016-01-22420.00422.00408.00416.00800333100
2016-01-21420.00429.00400.00401.0063002591600
2016-01-20433.00435.00414.00417.0055002318600
2016-01-19417.00439.00417.00438.00111004699200
2016-01-18440.00455.00433.00433.0042001849700
2016-01-15460.00460.00457.00460.002100965200
2016-01-14470.00470.00461.00468.0030001398200
2016-01-13458.00480.00458.00480.0030001406400
2016-01-12499.00500.00454.00454.0097004612300
2016-01-08500.00500.00499.00499.00600299500
2016-01-07496.00499.00493.00494.0041002029200
2016-01-06516.00516.00500.00506.0090004587100
2016-01-05526.00526.00508.00515.00800409200
2016-01-04525.00533.00517.00528.002160011342700
2015-12-30496.00510.00496.00505.001400706300
2015-12-29500.00500.00495.00496.00104005184400
2015-12-28506.00506.00492.00498.0024001191200
2015-12-25508.00509.00488.00492.00180009029600
2015-12-24518.00519.00509.00509.0045002319600
2015-12-22521.00524.00516.00520.0071003690100
2015-12-21527.00529.00523.00523.00143007498400
2015-12-18530.00530.00526.00527.00800422000
2015-12-17532.00540.00531.00532.001400749600
2015-12-16524.00526.00514.00522.00159008273600
2015-12-15545.00545.00514.00520.003430018073400
2015-12-14547.00547.00532.00542.0079004269600
2015-12-11553.00561.00549.00552.00110006085800
2015-12-10560.00560.00536.00537.0060003298400
2015-12-09564.00567.00560.00560.001300732000
2015-12-08579.00579.00565.00574.0023001311600
2015-12-07584.00584.00576.00576.00400232800
2015-12-04577.00580.00570.00580.0042002417100
2015-12-03590.00590.00579.00579.0084004887400
2015-12-02599.00613.00599.00605.0092005556800
2015-12-01593.00593.00586.00586.00700412400
2015-11-30590.00591.00590.00591.00500295300

   ※ 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