[4645 JQスタンダード] 市進ホールディングス 日足 時系列データ

[4645 JQスタンダード] 市進ホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08527.00528.00525.00528.0075003955400
2016-12-07531.00531.00526.00528.0036001904200
2016-12-06529.00530.00529.00529.0038002011900
2016-12-05532.00532.00528.00529.0031001646100
2016-12-02524.00530.00524.00529.0090004745100
2016-12-01531.00532.00530.00532.0051002708800
2016-11-30522.00531.00522.00527.001800943900
2016-11-29526.00526.00525.00526.001500787900
2016-11-28521.00526.00517.00525.0050002609500
2016-11-25526.00526.00517.00521.0055002873200
2016-11-24530.00530.00515.00516.00160008333900
2016-11-22530.00532.00525.00531.0053002804500
2016-11-21528.00540.00528.00540.0072003861000
2016-11-18522.00528.00522.00528.0037001938400
2016-11-17520.00529.00519.00522.00163008492400
2016-11-16563.00569.00513.00522.002200011856500
2016-11-15574.00575.00540.00567.0090005098900
2016-11-14570.00580.00570.00574.00157008996000
2016-11-11534.00586.00531.00570.001900010547800
2016-11-10503.00535.00503.00534.002130011226400
2016-11-09494.00520.00494.00498.00179009084800
2016-11-08502.00504.00495.00495.0034001698000
2016-11-07499.00510.00483.00508.002070010346200
2016-11-04490.00514.00488.00496.00186009278800
2016-11-02480.00525.00480.00508.005920029784000
2016-11-01441.00470.00441.00469.00191008865500
2016-10-31448.00455.00440.00449.00131005917400
2016-10-28440.00455.00431.00455.00223009910500
2016-10-27420.00443.00411.00440.003250014112100
2016-10-26403.00420.00402.00420.0089003713300
2016-10-25412.00415.00401.00404.0083003408400
2016-10-24415.00421.00415.00416.0044001834500
2016-10-21415.00427.00415.00420.00184007701200
2016-10-20401.00423.00401.00415.004500018686100
2016-10-19392.00404.00392.00404.00180007221600
2016-10-18391.00400.00389.00400.00200007970400
2016-10-17385.00402.00369.00395.002740010671500
2016-10-14373.00387.00368.00382.00152005764000
2016-10-13360.00375.00360.00373.00171006311200
2016-10-12360.00365.00359.00364.00106003836400
2016-10-11347.00360.00347.00356.0062002207300
2016-10-07346.00352.00346.00350.0048001676800
2016-10-06343.00347.00343.00347.0047001625700
2016-10-05343.00345.00343.00343.002300790500
2016-10-04342.00344.00342.00343.00800274400
2016-10-03339.00343.00339.00343.0036001228600
2016-09-30338.00340.00337.00340.00800270500
2016-09-29342.00342.00338.00338.002000677800
2016-09-28340.00340.00337.00337.001700575500
2016-09-27339.00339.00338.00338.001000338100
2016-09-26339.00339.00339.00339.001200406800
2016-09-23349.00349.00336.00336.00127004347200
2016-09-21343.00350.00340.00347.002200758500
2016-09-20344.00344.00340.00342.0036001231100
2016-09-16345.00347.00345.00347.002500863400
2016-09-15336.00340.00336.00339.002800946000
2016-09-14356.00358.00326.00327.00220007484300
2016-09-13360.00367.00353.00355.0082002961300
2016-09-12350.00355.00350.00351.0060002106500
2016-09-09342.00365.00342.00355.003490012446500
2016-09-08336.00349.00336.00349.00144004928600
2016-09-07336.00336.00336.00336.00800268800
2016-09-06333.00344.00329.00336.00178005997300
2016-09-05336.00338.00331.00332.0083002780900
2016-09-02330.00335.00328.00335.00156005182200
2016-09-01320.00328.00317.00328.00112003624600
2016-08-31313.00325.00313.00320.00194006236300
2016-08-30312.00320.00311.00314.00255008067500
2016-08-29311.00317.00309.00311.003840012072700
2016-08-26308.00320.00307.00312.004920015450300
2016-08-25307.00307.00306.00306.00169005186000
2016-08-24305.00315.00302.00311.0016750051272900
2016-08-23325.00325.00314.00319.006700021570400
2016-08-22345.00345.00335.00341.00124004237000
2016-08-19351.00351.00345.00345.0068002370900
2016-08-18348.00357.00348.00349.0067002357300
2016-08-17359.00364.00358.00361.0061002194300
2016-08-16366.00366.00359.00359.0043001561700
2016-08-15359.00359.00359.00359.0010035900
2016-08-12359.00360.00359.00360.00600215500
2016-08-10359.00367.00359.00359.00153005553700
2016-08-09358.00360.00358.00360.001900682900
2016-08-08360.00361.00358.00358.0044001583100
2016-08-05361.00361.00360.00360.001300468900
2016-08-04365.00368.00358.00364.0072002624900
2016-08-03361.00361.00359.00359.002400861800
2016-08-02361.00361.00360.00361.001300468600
2016-08-01363.00365.00361.00361.0033001195300
2016-07-29365.00367.00365.00365.0037001352100
2016-07-28371.00372.00369.00370.0028001037700
2016-07-27366.00368.00366.00368.001800659800
2016-07-26370.00370.00366.00367.0041001510000
2016-07-25378.00378.00370.00370.0028001051100
2016-07-22370.00376.00369.00375.002000746300
2016-07-21373.00373.00365.00369.0044001623800
2016-07-20380.00380.00366.00374.0048001782400
2016-07-19371.00372.00371.00372.002000743300
2016-07-15376.00376.00372.00373.002600971600
2016-07-14391.00391.00377.00377.00130004975600
2016-07-13388.00388.00385.00385.001700657300
2016-07-12399.00399.00388.00388.0027001055600
2016-07-11406.00406.00388.00391.0039001568300
2016-07-08391.00395.00372.00387.00112004291800
2016-07-07396.00405.00391.00391.00124004920600
2016-07-06378.00411.00378.00411.005920023624700
2016-07-05368.00390.00363.00370.003200012185200
2016-07-04364.00366.00356.00366.00113004105100
2016-07-01356.00362.00345.00362.00176006265500
2016-06-30349.00352.00343.00352.0085002983000
2016-06-29348.00348.00334.00345.0047001606100
2016-06-28331.00345.00331.00344.002300770700
2016-06-27321.00346.00321.00346.0074002509600
2016-06-24351.00351.00320.00320.0090003027100
2016-06-23347.00349.00347.00349.00700243400
2016-06-22350.00350.00349.00349.0020069900
2016-06-21349.00351.00349.00351.0045001578100
2016-06-20349.00350.00349.00349.0029001012800
2016-06-17341.00350.00341.00341.001500515700
2016-06-16350.00350.00335.00339.0074002535100
2016-06-15348.00350.00348.00350.001600558800
2016-06-14348.00365.00344.00347.00176006209200
2016-06-13333.00355.00333.00348.00106003677300
2016-06-10345.00352.00342.00348.002800968900
2016-06-09349.00350.00346.00348.0044001537500
2016-06-08348.00348.00343.00344.002000689800
2016-06-07342.00345.00342.00345.0045001543300
2016-06-06342.00345.00342.00343.002700925800
2016-06-03351.00351.00343.00351.00113003934800
2016-06-02335.00343.00334.00338.0090003043500
2016-06-01330.00362.00322.00335.006800023351800
2016-05-31317.00320.00316.00320.002500796300
2016-05-30318.00320.00318.00320.002400765800
2016-05-27331.00332.00324.00326.00136004489600
2016-05-26317.00330.00314.00323.00179005776500
2016-05-25309.00319.00309.00317.00130004084500
2016-05-24305.00308.00305.00308.0033001010200
2016-05-23303.00309.00303.00307.0042001283400
2016-05-20301.00305.00301.00303.002700820200
2016-05-19300.00304.00300.00304.003300996900
2016-05-18297.00304.00297.00298.00116003477600
2016-05-17299.00300.00297.00297.0093002776500
2016-05-16300.00352.00291.00297.0014690046944000
2016-05-13299.00300.00299.00300.0043001287900
2016-05-12300.00301.00299.00299.002200660000
2016-05-11300.00304.00300.00300.0061001837400
2016-05-10301.00301.00300.00300.003100930900
2016-05-09301.00302.00300.00302.0035001053500
2016-05-06300.00302.00300.00302.001600482100
2016-05-02302.00303.00301.00303.001300392500
2016-04-28305.00308.00300.00308.003790011513800
2016-04-27308.00310.00305.00307.0081002497200
2016-04-26310.00310.00309.00309.0044001361500
2016-04-25315.00318.00310.00312.0071002223700
2016-04-22314.00314.00308.00314.00113003521600
2016-04-21309.00312.00309.00311.002600808600
2016-04-20312.00313.00309.00310.00170005298100
2016-04-19316.00318.00309.00313.00191005994600
2016-04-18313.00319.00305.00317.004180013018200
2016-04-15313.00327.00303.00321.0010330032558900
2016-04-14333.00353.00330.00353.004140014166700
2016-04-13339.00342.00325.00326.005000016669200
2016-04-12400.00400.00333.00333.00515600193653700
2016-04-11320.00320.00318.00320.002300735000
2016-04-08313.00316.00311.00316.0051001595900
2016-04-07313.00314.00313.00313.00500156600
2016-04-06316.00317.00312.00313.0039001227600
2016-04-05312.00317.00312.00317.0038001193900
2016-04-04315.00324.00315.00317.0034001085400
2016-04-01323.00324.00321.00321.0085002743300
2016-03-31334.00334.00328.00331.00700232100
2016-03-30334.00334.00332.00332.00900300100
2016-03-29327.00329.00327.00329.001500492500
2016-03-28333.00333.00325.00332.0033001087000
2016-03-25330.00332.00328.00332.0067002212400
2016-03-24317.00327.00317.00326.0058001882300
2016-03-23316.00318.00316.00317.0054001708200
2016-03-22315.00327.00303.00319.00178005615200
2016-03-18332.00332.00314.00317.00100003235900
2016-03-17338.00341.00335.00336.0037001249600
2016-03-16344.00344.00332.00340.0097003281000
2016-03-15345.00356.00329.00335.004750016206500
2016-03-14340.00353.00336.00353.003610012537600
2016-03-11335.00345.00330.00340.00286009661300
2016-03-10321.00340.00317.00333.003650012005000
2016-03-09317.00325.00316.00318.0076002439600
2016-03-08316.00331.00312.00325.003230010514200
2016-03-07311.00315.00311.00315.00113003539300
2016-03-04300.00333.00300.00310.004730015193700
2016-03-03294.00303.00294.00300.00201006006600
2016-03-02291.00311.00288.00302.004360013238400
2016-03-01286.00301.00286.00291.00298008857600
2016-02-29288.00289.00284.00287.00139003975500
2016-02-26290.00300.00282.00289.006170018021300
2016-02-25284.00289.00275.00284.005670016004300
2016-02-24292.00301.00292.00298.004380013015600
2016-02-23294.00296.00292.00292.00167004903500
2016-02-22295.00307.00288.00295.004360012999900
2016-02-19293.00296.00293.00295.0071002090600
2016-02-18292.00298.00290.00293.00118003462300
2016-02-17291.00303.00291.00292.00235006968300
2016-02-16289.00290.00286.00290.00117003379100
2016-02-15289.00303.00278.00286.004510013099400
2016-02-12275.00290.00272.00283.00322008981300
2016-02-10295.00299.00282.00290.00208006002700
2016-02-09302.00302.00294.00296.00212006291700
2016-02-08302.00310.00301.00303.00122003699100
2016-02-05314.00318.00307.00308.00119003711800
2016-02-04310.00322.00305.00322.005450017265900
2016-02-03302.00308.00302.00308.00147004465200
2016-02-02302.00310.00301.00303.00239007277900
2016-02-01313.00314.00304.00304.003900012103800
2016-01-29301.00322.00298.00300.008320025874900
2016-01-28291.00305.00288.00302.00329009793900
2016-01-27291.00302.00291.00293.006150018186700
2016-01-26286.00290.00281.00290.00245007042500
2016-01-25282.00284.00278.00284.00137003857900
2016-01-22267.00280.00266.00280.00174004749700
2016-01-21275.00284.00263.00265.00203005546700
2016-01-20282.00284.00275.00275.00204005671700
2016-01-19278.00284.00277.00279.00218006102200
2016-01-18278.00283.00272.00275.003660010162600
2016-01-15295.00295.00283.00283.005100014672800
2016-01-14286.00292.00283.00292.00278008062200
2016-01-13283.00293.00280.00293.00293008419500
2016-01-12300.00300.00267.00283.006410018279100
2016-01-08286.00299.00281.00298.006250018165800
2016-01-07278.00292.00278.00285.006420018285500
2016-01-06278.00284.00278.00278.00289008101100
2016-01-05278.00279.00271.00275.00248006873300
2016-01-04274.00278.00270.00272.00238006507900
2015-12-30273.00273.00269.00271.00117003178300
2015-12-29274.00274.00266.00273.00196005274500
2015-12-28274.00279.00268.00269.00141003848700
2015-12-25274.00274.00261.00268.004010010806300
2015-12-24268.00270.00264.00270.00316008461600
2015-12-22260.00263.00257.00263.00320008322000
2015-12-21261.00269.00260.00262.004240011221000
2015-12-18256.00261.00254.00260.00264006785800
2015-12-17255.00263.00254.00258.00297007638000
2015-12-16261.00277.00251.00253.006280016202000
2015-12-15265.00266.00259.00259.00219005742600
2015-12-14280.00281.00260.00264.008180021850600
2015-12-11279.00286.00279.00282.00123003470800
2015-12-10293.00293.00278.00279.003700010667500
2015-12-09298.00306.00292.00294.00249007407600
2015-12-08292.00330.00292.00295.0013770042251500
2015-12-07296.00311.00290.00295.0013550040129100
2015-12-04279.00342.00279.00297.00612700192323400
2015-12-03280.00284.00278.00284.006270017593800
2015-12-02274.00277.00274.00275.00287007895300

   ※ 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