[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 
2017-03-29667.00676.00665.00670.003700024782100
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
2016-08-15655.00657.00654.00657.0043002818200
2016-08-12662.00662.00656.00656.0045002968900
2016-08-10659.00659.00656.00656.0020001314400
2016-08-09658.00658.00657.00657.0033002169700
2016-08-08657.00658.00654.00657.0029001900900
2016-08-05652.00655.00652.00654.001300849100
2016-08-04655.00656.00652.00654.0048003140800
2016-08-03655.00657.00652.00654.0028001831400
2016-08-02658.00658.00651.00656.0021001377100
2016-08-01655.00655.00651.00653.0042002745700
2016-07-29653.00654.00650.00653.0035002284600
2016-07-28652.00652.00650.00652.0027001759800
2016-07-27644.00647.00640.00647.0032002056300
2016-07-26654.00654.00640.00643.0067004340200
2016-07-25647.00654.00640.00654.0044002845600
2016-07-22644.00647.00639.00643.0077004937700
2016-07-21644.00665.00642.00644.002650017246100
2016-07-20643.00648.00643.00645.0054003485400
2016-07-19648.00648.00643.00645.0035002259000
2016-07-15644.00644.00640.00640.0023001476600
2016-07-14642.00642.00639.00639.0018001152000
2016-07-13640.00643.00638.00642.0044002817700
2016-07-12637.00640.00637.00637.001500956800
2016-07-11637.00642.00630.00637.0029001843100
2016-07-08641.00641.00631.00637.0035002223400
2016-07-07640.00645.00637.00645.0049003138100
2016-07-06634.00638.00631.00637.0043002730300
2016-07-05634.00639.00634.00634.0019001208300
2016-07-04630.00637.00630.00634.0065004123800
2016-07-01618.00630.00618.00624.0066004127500
2016-06-30620.00625.00617.00624.0031001925600
2016-06-29618.00618.00615.00617.0038002344600
2016-06-28610.00619.00610.00614.0037002269100
2016-06-27583.00619.00583.00611.00121007188100
2016-06-24625.00626.00565.00599.002310013708500
2016-06-23620.00627.00620.00625.0017001059300
2016-06-22633.00633.00620.00629.0037002316700
2016-06-21621.00625.00620.00621.001600996100
2016-06-20621.00625.00620.00620.0025001552400
2016-06-17620.00625.00615.00620.0025001545200
2016-06-16629.00629.00616.00620.0052003226900
2016-06-15623.00628.00621.00622.0042002618200
2016-06-14628.00628.00622.00623.0064003999400
2016-06-13632.00637.00629.00629.0060003795000
2016-06-10632.00639.00628.00635.0048003038900
2016-06-09637.00637.00630.00632.0025001580100
2016-06-08640.00640.00629.00635.0033002083900
2016-06-07631.00639.00629.00632.0019001199800
2016-06-06631.00638.00631.00632.0020001265300
2016-06-03638.00641.00637.00637.00800511300
2016-06-02641.00641.00638.00638.001400895800
2016-06-01630.00644.00630.00644.0017001088200
2016-05-31635.00640.00629.00629.0061003862800
2016-05-30630.00635.00617.00623.00103006431800
2016-05-27630.00630.00629.00629.0019001196500
2016-05-26634.00635.00625.00632.0036002262900
2016-05-25633.00635.00633.00634.001200760800
2016-05-24631.00633.00626.00633.0016001007100
2016-05-23623.00635.00623.00631.0048003004800
2016-05-20630.00634.00630.00633.0053003342800
2016-05-19635.00645.00635.00635.0023001469300
2016-05-18666.00666.00632.00633.00134008676300
2016-05-17621.00664.00621.00656.002610016797000
2016-05-16622.00623.00620.00620.0055003418500
2016-05-13630.00631.00628.00630.001200755800
2016-05-12626.00630.00626.00630.0029001822000
2016-05-11630.00630.00626.00626.0019001193800
2016-05-10627.00627.00627.00627.00500313500
2016-05-09629.00629.00625.00628.001000627400
2016-05-06628.00629.00628.00629.00900565400
2016-05-02629.00629.00622.00622.0024001498200
2016-04-28627.00628.00625.00626.001100689400
2016-04-27626.00627.00626.00627.00800501400
2016-04-26626.00630.00622.00629.0034002122100
2016-04-25630.00636.00626.00626.0035002205000
2016-04-22628.00635.00622.00626.0021001316100
2016-04-21632.00632.00621.00628.0029001810300
2016-04-20632.00632.00628.00628.0019001197800
2016-04-19630.00632.00621.00630.0026001628800
2016-04-18626.00630.00621.00621.0020001252600
2016-04-15624.00626.00624.00625.0019001188700
2016-04-14618.00636.00618.00626.0043002679600
2016-04-13616.00625.00616.00619.001300803500
2016-04-12613.00639.00613.00614.00117007277000
2016-04-11613.00619.00612.00612.0024001471500
2016-04-08613.00619.00613.00619.0025001535500
2016-04-07620.00624.00615.00615.0017001052200
2016-04-06615.00620.00612.00615.0020001228000
2016-04-05623.00623.00616.00616.0035002170800
2016-04-04629.00629.00620.00621.0029001804800
2016-04-01631.00637.00622.00625.0066004142200
2016-03-31637.00637.00629.00631.0045002838100
2016-03-30635.00640.00632.00637.0043002735900
2016-03-29626.00641.00622.00641.002430015331300
2016-03-28669.00675.00668.00675.002120014239700
2016-03-25671.00671.00666.00669.00130008699400
2016-03-24670.00671.00667.00670.0068004551800
2016-03-23670.00671.00667.00670.0072004814400

   ※ 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