[4650 JQスタンダード] SDエンターテイメント 日足 時系列データ

[4650 JQスタンダード] SDエンターテイメント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-21996.001000.00990.00991.001040010343000
2017-08-181001.001010.00990.00997.001950019460300
2017-08-171012.001018.001002.001015.0088008904900
2017-08-161007.001025.00998.001011.001310013243900
2017-08-15988.001004.00978.00996.002690026708400
2017-08-14972.00990.00962.00975.003970038656500
2017-08-101061.001068.001000.001002.006340064753100
2017-08-091030.001055.001020.001050.00105300108698700
2017-08-081128.001176.001127.001173.005500063810100
2017-08-071065.001129.001065.001128.004130045897000
2017-08-041052.001078.001052.001065.001160012354400
2017-08-031096.001097.001064.001069.001440015520400
2017-08-021061.001097.001060.001092.001620017504900
2017-08-011103.001103.001059.001060.002520027080100
2017-07-311088.001089.001065.001073.002990032266600
2017-07-281145.001145.001102.001102.003760042022900
2017-07-271166.001167.001147.001150.003070035402400
2017-07-261182.001189.001162.001167.002610030597600
2017-07-251182.001192.001175.001181.002000023658600
2017-07-241180.001195.001171.001181.002300027201600
2017-07-211159.001193.001155.001190.003550041747200
2017-07-201212.001221.001146.001159.00113200133173800
2017-07-191210.001239.001204.001215.006280076179100
2017-07-181269.001270.001214.001227.004260052407000
2017-07-141299.001304.001241.001269.004930062569500
2017-07-131325.001325.001233.001250.005860074857300
2017-07-121277.001344.001277.001295.00143000186441900
2017-07-111242.001276.001202.001276.00110700135544200
2017-07-101290.001315.001241.001242.0099500126093500
2017-07-071329.001350.001247.001287.00126600161802400
2017-07-061247.001490.001241.001335.00568500766078000
2017-07-051381.001555.001240.001277.00362700486414800
2017-07-042001.002027.001405.001493.00494100825679400
2017-07-031500.001658.001451.001658.00419400663013800
2017-06-301270.001377.001245.001358.00233400310431800
2017-06-291188.001324.001188.001277.00244800309761200
2017-06-281133.001250.001117.001150.00120400142447000
2017-06-271202.001215.001083.001128.00140400160715600
2017-06-261028.001142.001021.001142.00201000214155600
2017-06-23979.00999.00974.00996.003920038744100
2017-06-22984.00985.00964.00979.002040019892600
2017-06-21966.00985.00965.00980.002670026004700
2017-06-20990.001000.00969.00969.003530034496300
2017-06-191020.001025.00989.00994.006680067460200
2017-06-16952.001018.00924.00989.00120200115625000
2017-06-15945.001050.00905.00997.00539500545339300
2017-06-14890.00922.00880.00900.009680087332500
2017-06-13842.00862.00842.00859.003610030833000
2017-06-12820.00844.00812.00843.005930049246400
2017-06-09810.00817.00806.00813.002720022110100
2017-06-08814.00815.00805.00810.001810014691000
2017-06-07805.00816.00802.00807.0098007906900
2017-06-06816.00819.00804.00807.001760014258700
2017-06-05807.00822.00798.00815.003590029123900
2017-06-02801.00807.00795.00802.002160017271400
2017-06-01800.00809.00798.00798.002150017213300
2017-05-31805.00806.00790.00795.001990015888500
2017-05-30820.00820.00806.00808.002780022621300
2017-05-29814.00827.00800.00805.004050032908000
2017-05-26855.00855.00799.00844.00124200102309400
2017-05-25926.00933.00834.00852.00253400222029000
2017-05-24796.00916.00789.00916.00128600114387600
2017-05-23750.00798.00740.00766.009380072410700
2017-05-22715.00736.00709.00729.005310038341600
2017-05-19710.00710.00701.00705.001760012433000
2017-05-18694.00705.00690.00704.002600018171900
2017-05-17699.00710.00688.00697.005580039103400
2017-05-16705.00712.00684.00690.006870048158000
2017-05-15675.00679.00672.00675.0079005332700
2017-05-12684.00684.00678.00683.0042002865700
2017-05-11679.00684.00679.00683.0044003000000
2017-05-10676.00680.00673.00679.0043002910200
2017-05-09668.00671.00668.00671.0028001874500
2017-05-08668.00668.00665.00668.0032002134600
2017-05-02666.00667.00665.00665.0031002063700
2017-05-01666.00668.00665.00665.0023001532800
2017-04-28668.00668.00665.00668.0017001133100
2017-04-27666.00668.00664.00664.0021001399800
2017-04-26663.00666.00662.00666.0028001858900
2017-04-25662.00663.00659.00663.0025001654400
2017-04-24660.00663.00655.00662.0043002834300
2017-04-21660.00663.00659.00660.0028001850100
2017-04-20662.00662.00659.00659.0016001056000
2017-04-19658.00663.00653.00662.0038002507200
2017-04-18659.00659.00651.00659.0025001642300
2017-04-17646.00649.00646.00647.0025001619200
2017-04-14646.00651.00646.00646.0032002073100
2017-04-13648.00653.00645.00646.0099006414600
2017-04-12652.00658.00650.00658.00102006649200
2017-04-11658.00658.00655.00656.0029001903900
2017-04-10662.00662.00656.00658.0031002041800
2017-04-07655.00663.00655.00656.0063004132500
2017-04-06663.00663.00656.00656.0092006061800
2017-04-05662.00665.00660.00663.0080005290600
2017-04-04668.00668.00662.00665.0097006452700
2017-04-03672.00673.00667.00667.0065004350200
2017-03-31672.00675.00669.00671.0071004768500
2017-03-30670.00673.00669.00672.0077005160700
2017-03-29667.00676.00665.00670.003700024782100
2017-03-28699.00703.00698.00703.002930020504500
2017-03-27698.00700.00697.00698.00138009634100
2017-03-24696.00698.00696.00698.0079005507100
2017-03-23697.00697.00695.00696.0095006610400
2017-03-22696.00697.00694.00696.0086005982600
2017-03-21700.00701.00694.00697.001960013661200
2017-03-17700.00701.00699.00700.0055003850100
2017-03-16700.00701.00698.00700.0060004200100
2017-03-15700.00700.00696.00700.0078005451800
2017-03-14700.00700.00697.00699.0068004753700
2017-03-13696.00699.00696.00699.0051003558500
2017-03-10697.00698.00690.00696.00109007564500
2017-03-09696.00698.00694.00697.0068004734900
2017-03-08692.00696.00691.00695.0077005337900
2017-03-07690.00692.00685.00692.00145009971200
2017-03-06691.00693.00688.00688.00103007106000
2017-03-03687.00693.00685.00691.00113007778300
2017-03-02691.00693.00685.00685.001590010942200
2017-03-01694.00694.00685.00690.001770012183900
2017-02-28696.00696.00690.00691.00129008918000
2017-02-27696.00700.00688.00695.002710018790200
2017-02-24697.00700.00697.00699.0064004472400
2017-02-23695.00697.00693.00696.0049003402200
2017-02-22698.00698.00693.00695.0033002298700
2017-02-21690.00696.00685.00691.001470010117100
2017-02-20691.00695.00689.00695.0047003249700
2017-02-17698.00698.00690.00690.00120008304000
2017-02-16695.00698.00692.00696.0065004518300
2017-02-15694.00694.00690.00694.0055003807800
2017-02-14693.00695.00692.00692.0064004438100
2017-02-13694.00694.00689.00690.00117008092400
2017-02-10695.00695.00690.00693.0064004433400
2017-02-09694.00696.00690.00693.0076005261700
2017-02-08695.00695.00689.00694.00114007881200
2017-02-07699.00699.00694.00696.0045003135000
2017-02-06700.00700.00693.00697.00107007457700
2017-02-03698.00699.00697.00699.0045003141100
2017-02-02697.00697.00693.00697.0064004450400
2017-02-01692.00696.00689.00696.00102007062400
2017-01-31695.00695.00689.00693.0058004010700
2017-01-30693.00693.00686.00691.00121008350700
2017-01-27688.00692.00688.00690.0043002968100
2017-01-26690.00691.00686.00687.0083005718600
2017-01-25686.00689.00684.00689.0069004736800
2017-01-24681.00685.00678.00685.0073004980800
2017-01-23680.00680.00675.00678.0092006246600
2017-01-20678.00678.00672.00673.0065004379200
2017-01-19678.00679.00671.00675.0067004519700
2017-01-18674.00677.00671.00672.0042002828100
2017-01-17680.00680.00673.00673.0084005687300
2017-01-16679.00679.00674.00678.0041002774600
2017-01-13673.00679.00671.00679.0030002024800
2017-01-12674.00677.00673.00673.0020001347900
2017-01-11676.00678.00674.00674.0059003989700
2017-01-10677.00679.00676.00676.0066004469600
2017-01-06673.00675.00669.00675.0041002755200
2017-01-05665.00674.00664.00671.00118007891000
2017-01-04662.00667.00662.00663.0053003521900
2016-12-30665.00666.00661.00662.0029001925400
2016-12-29662.00665.00662.00664.0021001392800
2016-12-28666.00666.00662.00665.0033002192100
2016-12-27658.00666.00657.00665.0076005026600
2016-12-26660.00661.00655.00659.0072004741400
2016-12-22656.00665.00655.00658.0040002634200
2016-12-21661.00666.00656.00656.0072004753200
2016-12-20661.00663.00661.00661.0035002315000
2016-12-19662.00670.00661.00663.0058003855900
2016-12-16661.00665.00660.00664.0037002449200
2016-12-15665.00665.00660.00660.0061004041600
2016-12-14665.00667.00663.00667.0069004592500
2016-12-13663.00664.00657.00662.0027001783600
2016-12-12660.00665.00655.00662.0044002909800
2016-12-09655.00662.00655.00661.0049003226100
2016-12-08655.00663.00655.00660.0028001843900
2016-12-07657.00663.00651.00654.00111007250900
2016-12-06661.00666.00655.00658.00129008505000
2016-12-05662.00666.00659.00660.0064004238000
2016-12-02668.00668.00655.00661.00128008492100
2016-12-01669.00670.00642.00653.001800011820900
2016-11-30683.00683.00660.00670.002960019942500
2016-11-29673.00701.00670.00682.007490051290600
2016-11-28650.00673.00646.00670.003130020653200
2016-11-25647.00649.00645.00645.0031002006400
2016-11-24647.00649.00647.00647.0018001165800
2016-11-22643.00647.00643.00647.0028001808900
2016-11-21645.00645.00642.00644.0030001929500
2016-11-18645.00646.00642.00645.0018001159800
2016-11-17646.00646.00645.00645.0026001679200
2016-11-16642.00645.00642.00643.001300835800
2016-11-15645.00645.00641.00645.0022001416500
2016-11-14640.00646.00640.00645.001500965100
2016-11-11645.00645.00640.00640.0017001090600
2016-11-10644.00644.00639.00642.001400900300
2016-11-09640.00643.00630.00638.0092005826300
2016-11-08640.00641.00639.00641.0016001024100
2016-11-07638.00644.00638.00639.0024001537800
2016-11-04642.00643.00638.00638.0068004356800
2016-11-02644.00647.00642.00642.0033002123100
2016-11-01649.00649.00643.00647.0019001225900
2016-10-31644.00647.00642.00647.0028001804200
2016-10-28643.00646.00643.00644.0018001160700
2016-10-27642.00645.00642.00643.0051003276800
2016-10-26644.00649.00643.00643.001300839400
2016-10-25648.00648.00643.00644.001300837700
2016-10-24641.00646.00641.00645.0026001672700
2016-10-21648.00648.00641.00642.0026001676100
2016-10-20641.00645.00640.00645.0036002309700
2016-10-19641.00641.00640.00641.001500960500
2016-10-18643.00643.00640.00641.0037002372600
2016-10-17640.00644.00640.00642.0039002498000
2016-10-14645.00649.00643.00644.00600387100
2016-10-13648.00648.00641.00645.00900579200
2016-10-12645.00645.00643.00643.00900579300
2016-10-11646.00649.00643.00643.0024001549500
2016-10-07644.00649.00644.00646.0042002714000
2016-10-06648.00648.00644.00646.0021001357000
2016-10-05643.00647.00643.00645.0024001545600
2016-10-04645.00646.00644.00646.0043002774900
2016-10-03642.00645.00641.00643.0032002058400
2016-09-30644.00644.00638.00639.0034002180800
2016-09-29635.00640.00632.00640.0079005027500
2016-09-28623.00639.00623.00633.002630016565600
2016-09-27670.00671.00668.00668.002680017954500
2016-09-26672.00672.00669.00670.001550010396800
2016-09-23667.00670.00666.00670.0097006477000
2016-09-21663.00667.00663.00665.0058003850800
2016-09-20669.00670.00663.00663.00123008204300
2016-09-16667.00669.00667.00669.0039002605300
2016-09-15670.00670.00667.00668.0044002943000
2016-09-14668.00670.00668.00670.0039002608100
2016-09-13670.00670.00667.00669.0024001605100
2016-09-12669.00673.00668.00670.0050003348300
2016-09-09670.00670.00669.00669.0033002209500
2016-09-08671.00673.00669.00670.0047003153500
2016-09-07672.00672.00668.00671.0041002747400
2016-09-06672.00672.00666.00667.0059003946900
2016-09-05670.00671.00667.00670.0048003212700
2016-09-02666.00667.00664.00667.0039002594500
2016-09-01662.00667.00662.00666.0028001863200
2016-08-31662.00664.00661.00662.0016001060200
2016-08-30662.00663.00661.00662.0035002316100
2016-08-29659.00663.00658.00661.0044002903300
2016-08-26660.00660.00657.00659.0026001712500
2016-08-25659.00659.00657.00658.0017001118700
2016-08-24657.00660.00654.00659.0023001510900
2016-08-23660.00660.00655.00657.001100725100
2016-08-22654.00658.00654.00655.0020001311100
2016-08-19658.00659.00654.00654.001400918700
2016-08-18659.00659.00655.00658.0029001906600
2016-08-17657.00658.00655.00658.0046003021500
2016-08-16658.00661.00656.00660.0035002304500

   ※ 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