[4355 JQスタンダード] ロングライフホールディング 日足 時系列データ

[4355 JQスタンダード] ロングライフホールディング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07326.00328.00324.00326.00202006570500
2016-12-06328.00329.00323.00326.00114003714400
2016-12-05331.00331.00326.00328.0069002264200
2016-12-02326.00333.00326.00331.0088002908700
2016-12-01327.00332.00326.00326.00118003875200
2016-11-30327.00331.00326.00327.0089002914000
2016-11-29327.00329.00327.00328.002400786100
2016-11-28330.00330.00326.00327.00111003641500
2016-11-25330.00331.00325.00328.00151004961200
2016-11-24331.00331.00325.00328.00206006749600
2016-11-22330.00331.00328.00328.00153005045300
2016-11-21325.00326.00325.00326.0043001398600
2016-11-18326.00327.00324.00325.0078002537200
2016-11-17322.00326.00322.00326.0045001457900
2016-11-16330.00330.00320.00321.003850012466000
2016-11-15331.00331.00326.00328.00110003620900
2016-11-14328.00330.00326.00328.0048001574500
2016-11-11330.00330.00327.00327.0082002691700
2016-11-10325.00327.00323.00327.00123004002400
2016-11-09336.00336.00311.00319.003260010623000
2016-11-08326.00328.00322.00322.0096003124500
2016-11-07330.00330.00326.00327.0042001381400
2016-11-04330.00338.00326.00333.00248008224200
2016-11-02332.00333.00330.00330.00140004634300
2016-11-01336.00336.00332.00333.00107003570600
2016-10-31337.00337.00334.00336.0095003185400
2016-10-28334.00337.00333.00337.00261008739400
2016-10-27335.00339.00333.00333.0011280037852000
2016-10-26355.00357.00348.00348.0023430082913400
2016-10-25354.00355.00351.00351.007030024866100
2016-10-24351.00354.00351.00354.005430019141200
2016-10-21347.00350.00347.00350.00268009335500
2016-10-20351.00351.00348.00348.00236008255200
2016-10-19353.00353.00349.00352.00133004666400
2016-10-18351.00353.00350.00353.00117004111600
2016-10-17352.00353.00349.00352.00196006891100
2016-10-14350.00352.00345.00351.00157005485000
2016-10-13353.00353.00350.00352.0085002987200
2016-10-12348.00352.00348.00352.00212007422100
2016-10-11345.00350.00344.00348.00183006354800
2016-10-07350.00352.00341.00345.003910013477900
2016-10-06355.00358.00345.00352.004080014336400
2016-10-05355.00357.00351.00355.00214007573400
2016-10-04355.00356.00352.00353.00151005348000
2016-10-03355.00357.00352.00355.00159005649400
2016-09-30355.00357.00351.00354.00147005204200
2016-09-29351.00361.00349.00355.005010017763600
2016-09-28344.00350.00343.00349.00217007527900
2016-09-27342.00344.00338.00344.00123004191100
2016-09-26345.00345.00338.00341.00166005663800
2016-09-23341.00344.00338.00342.00169005761500
2016-09-21345.00346.00333.00333.00103003483600
2016-09-20344.00346.00341.00341.00241008251400
2016-09-16339.00345.00339.00342.002400820300
2016-09-15348.00348.00339.00339.00231007941500
2016-09-14348.00348.00346.00348.0049001701900
2016-09-13346.00347.00344.00344.0040001382500
2016-09-12348.00349.00342.00345.0066002285500
2016-09-09346.00348.00343.00348.00110003795400
2016-09-08346.00350.00346.00349.0089003098500
2016-09-07345.00348.00344.00347.0075002594500
2016-09-06348.00349.00345.00347.0053001837200
2016-09-05350.00351.00346.00347.0073002544100
2016-09-02344.00346.00342.00346.0060002065200
2016-09-01350.00350.00340.00346.00149005136200
2016-08-31355.00355.00346.00349.00116004063800
2016-08-30352.00354.00347.00348.00105003684500
2016-08-29355.00358.00342.00345.003670012968300
2016-08-26333.00357.00332.00354.005590019402900
2016-08-25346.00346.00336.00337.00255008737000
2016-08-24330.00360.00330.00354.004610015943800
2016-08-23328.00330.00328.00330.001900625500
2016-08-22328.00333.00328.00328.0044001448800
2016-08-19331.00332.00328.00328.0037001221200
2016-08-18334.00335.00330.00331.0050001661400
2016-08-17336.00336.00330.00332.0059001965900
2016-08-16334.00337.00333.00333.0054001808500
2016-08-15333.00339.00331.00337.0099003304600
2016-08-12331.00333.00327.00328.00168005545900
2016-08-10335.00336.00333.00333.0048001605100
2016-08-09336.00336.00330.00333.0048001595800
2016-08-08335.00337.00331.00331.0083002776000
2016-08-05337.00337.00329.00334.0095003165600
2016-08-04337.00339.00336.00337.0035001180800
2016-08-03337.00338.00333.00336.0046001544600
2016-08-02339.00340.00336.00337.0052001757000
2016-08-01335.00340.00334.00338.00112003767400
2016-07-29329.00333.00327.00330.0065002142700
2016-07-28328.00329.00326.00327.0044001443000
2016-07-27327.00327.00322.00325.0064002077200
2016-07-26320.00327.00320.00323.00113003628100
2016-07-25328.00328.00323.00323.00144004700500
2016-07-22320.00320.00318.00320.0074002363200
2016-07-21320.00320.00317.00319.0058001848800
2016-07-20315.00317.00313.00315.0062001956900
2016-07-19320.00320.00313.00316.00110003488400
2016-07-15315.00315.00310.00310.00148004631700
2016-07-14315.00315.00310.00315.0046001441400
2016-07-13315.00315.00308.00308.0049001521900
2016-07-12312.00317.00307.00308.00105003285100
2016-07-11302.00310.00302.00310.0048001471800
2016-07-08305.00305.00298.00301.0065001956800
2016-07-07308.00309.00301.00302.0077002358100
2016-07-06305.00310.00301.00302.00113003463200
2016-07-05316.00316.00306.00306.0093002901200
2016-07-04311.00312.00305.00308.0038001175000
2016-07-01300.00311.00299.00304.00114003441400
2016-06-30310.00321.00299.00299.003760011746000
2016-06-29308.00313.00306.00306.00152004708200
2016-06-28299.00323.00295.00304.007660023602700
2016-06-27294.00299.00286.00295.00109003205600
2016-06-24307.00307.00285.00285.00267007885800
2016-06-23290.00300.00290.00300.00186005527700
2016-06-22300.00300.00290.00295.00133003929700
2016-06-21290.00297.00290.00297.002600762100
2016-06-20291.00293.00288.00288.0098002852900
2016-06-17280.00287.00280.00283.00132003735400
2016-06-16294.00294.00280.00280.00208005971300
2016-06-15295.00295.00292.00294.00139004089400
2016-06-14292.00297.00292.00295.0084002470700
2016-06-13295.00296.00290.00291.00221006467200
2016-06-10299.00299.00294.00297.00125003711200
2016-06-09296.00301.00296.00299.00124003713300
2016-06-08293.00297.00291.00296.00311009131200
2016-06-07303.00304.00302.00303.002700817900
2016-06-06300.00304.00300.00302.0075002261000
2016-06-03305.00305.00300.00302.0041001242500
2016-06-02304.00304.00298.00303.00156004697200
2016-06-01301.00304.00301.00304.0068002053900
2016-05-31305.00305.00300.00301.00168005082500
2016-05-30304.00307.00304.00304.0047001431200
2016-05-27302.00306.00302.00304.002800848300
2016-05-26307.00308.00305.00305.001700520400
2016-05-25310.00310.00306.00307.0062001918800
2016-05-24303.00308.00303.00306.0061001862900
2016-05-23303.00303.00301.00302.0039001178000
2016-05-20303.00303.00300.00303.0050001508200
2016-05-19299.00302.00298.00302.0065001950600
2016-05-18306.00306.00300.00300.00133004009300
2016-05-17308.00308.00304.00305.0061001868300
2016-05-16319.00319.00308.00308.00124003911000
2016-05-13314.00314.00308.00311.0095002949500
2016-05-12317.00320.00312.00317.0074002343400
2016-05-11308.00353.00305.00314.007420024095900
2016-05-10306.00307.00304.00307.0033001008600
2016-05-09305.00308.00300.00308.0088002663100
2016-05-06307.00307.00303.00303.001800550300
2016-05-02302.00307.00302.00307.0068002062400
2016-04-28312.00318.00311.00312.001900594700
2016-04-27308.00315.00308.00315.002400742100
2016-04-26313.00316.00308.00309.0066002054500
2016-04-25317.00320.00311.00318.0087002752500
2016-04-22316.00325.00314.00317.00169005375300
2016-04-21316.00319.00315.00317.0078002471300
2016-04-20314.00316.00313.00316.0064002012500
2016-04-19315.00316.00312.00313.00152004778100
2016-04-18316.00320.00313.00317.00171005389500
2016-04-15328.00328.00321.00322.00121003949900
2016-04-14330.00331.00329.00329.00132004355300
2016-04-13329.00331.00328.00329.00124004093800
2016-04-12324.00329.00323.00329.00131004275700
2016-04-11315.00326.00315.00326.00114003661000
2016-04-08314.00317.00313.00315.0054001696900
2016-04-07311.00319.00311.00316.00111003503700
2016-04-06316.00319.00315.00315.00102003225500
2016-04-05324.00324.00321.00322.00125004037800
2016-04-04318.00325.00318.00322.00165005283100
2016-04-01325.00325.00321.00321.00213006864700
2016-03-31326.00328.00322.00324.00230007457800
2016-03-30325.00326.00322.00326.0092002987800
2016-03-29324.00326.00322.00324.00195006339000
2016-03-28326.00326.00321.00325.00182005876900
2016-03-25327.00327.00322.00325.003950012846600
2016-03-24327.00327.00324.00325.00159005171300
2016-03-23325.00326.00322.00326.00115003726100
2016-03-22327.00327.00323.00323.00189006145300
2016-03-18325.00330.00319.00327.003530011460100
2016-03-17320.00333.00320.00329.004520014753500
2016-03-16316.00322.00314.00319.005950018839500
2016-03-15300.00302.00293.00302.00192005748200
2016-03-14282.00298.00281.00298.00338009724400
2016-03-11300.00305.00300.00302.00223006724800
2016-03-10293.00299.00293.00297.003100923900
2016-03-09297.00297.00291.00291.0090002640200
2016-03-08295.00297.00294.00297.002400708000
2016-03-07293.00299.00293.00295.0082002417300
2016-03-04302.00302.00290.00292.00210006235400
2016-03-03295.00299.00295.00299.0087002588800
2016-03-02289.00294.00287.00294.00102002941800
2016-03-01288.00290.00280.00286.00162004602400
2016-02-29292.00305.00288.00291.00163004753100
2016-02-26291.00293.00289.00292.00175005089000
2016-02-25293.00293.00288.00291.00269007834200
2016-02-24286.00286.00285.00285.003200914500
2016-02-23284.00289.00284.00287.0049001397100
2016-02-22284.00288.00283.00284.00115003276000
2016-02-19286.00286.00280.00284.00182005167600
2016-02-18280.00289.00280.00286.00221006266800
2016-02-17283.00284.00269.00274.00151004147700
2016-02-16283.00284.00278.00282.0091002566200
2016-02-15284.00289.00278.00284.00225006385200
2016-02-12265.00270.00250.00263.005570014385900
2016-02-10288.00288.00267.00271.00329009076800
2016-02-09300.00308.00285.00285.00201005806500
2016-02-08302.00305.00300.00300.00159004791300
2016-02-05300.00301.00294.00301.00145004333100
2016-02-04306.00308.00303.00308.0039001189200
2016-02-03310.00310.00306.00307.001500461800
2016-02-02310.00314.00310.00311.0033001027300
2016-02-01314.00315.00306.00311.0067002073700
2016-01-29302.00310.00301.00306.0098002983900
2016-01-28300.00306.00298.00304.0074002224800
2016-01-27303.00308.00299.00307.0083002510600
2016-01-26300.00300.00294.00295.0062001847000
2016-01-25291.00304.00289.00304.00164004850700
2016-01-22284.00284.00275.00283.00219006164800
2016-01-21285.00293.00261.00262.005130014534600
2016-01-20318.00318.00290.00291.004310012782000
2016-01-19308.00314.00300.00310.00213006493100
2016-01-18311.00314.00306.00308.00155004792100
2016-01-15334.00335.00318.00319.00141004621400
2016-01-14328.00328.00317.00327.0065002083400
2016-01-13330.00330.00322.00326.0068002225800
2016-01-12328.00328.00316.00325.00121003879300
2016-01-08325.00329.00325.00328.0065002124000
2016-01-07332.00338.00325.00330.00160005287200
2016-01-06340.00340.00332.00332.0063002114400
2016-01-05339.00345.00334.00337.0070002378400
2016-01-04337.00338.00332.00338.00201006743800
2015-12-30336.00337.00333.00337.0050001674600
2015-12-29338.00338.00331.00334.0086002873900
2015-12-28324.00339.00323.00335.00131004315400
2015-12-25343.00343.00315.00323.007660025039300
2015-12-24346.00346.00336.00337.003490011898200
2015-12-22350.00352.00347.00350.00187006535100
2015-12-21348.00354.00346.00349.00152005298500
2015-12-18350.00357.00347.00348.005880020623000
2015-12-17347.00348.00345.00347.0092003189100
2015-12-16345.00347.00343.00346.0088003036800
2015-12-15348.00348.00343.00344.00176006093500
2015-12-14345.00348.00341.00348.00282009717700
2015-12-11342.00344.00339.00343.00140004781000
2015-12-10337.00340.00336.00340.0073002465300
2015-12-09337.00338.00335.00337.002800941600
2015-12-08341.00341.00337.00337.0078002653000
2015-12-07343.00343.00336.00336.00166005621900
2015-12-04341.00345.00338.00338.004150014129400
2015-12-03344.00344.00341.00341.00143004899100
2015-12-02345.00345.00342.00343.0090003088800
2015-12-01342.00345.00342.00343.00137004695200

   ※ 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