[4657 JQスタンダード] 環境管理センター 日足 時系列データ

[4657 JQスタンダード] 環境管理センター (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09464.00464.00450.00455.00206009402200
2016-12-08465.00465.00456.00456.002240010313500
2016-12-07474.00474.00460.00467.00135006302300
2016-12-06465.00480.00462.00472.00190008942100
2016-12-05454.00460.00448.00460.00214009687400
2016-12-02457.00461.00450.00454.00143006491100
2016-12-01475.00484.00462.00466.00182008573200
2016-11-30448.00483.00447.00471.004560021477900
2016-11-29454.00454.00434.00447.007050031283500
2016-11-28459.00465.00447.00453.003670016679400
2016-11-25452.00462.00446.00459.004910022167300
2016-11-24470.00470.00455.00468.004380020331300
2016-11-22488.00488.00466.00477.003160015024100
2016-11-21481.00503.00481.00484.009750047954200
2016-11-18440.00490.00440.00482.0017970084989800
2016-11-17445.00445.00432.00437.002480010853700
2016-11-16439.00448.00439.00445.002480011037100
2016-11-15443.00443.00434.00440.00156006838700
2016-11-14435.00443.00430.00438.003940017195400
2016-11-11425.00439.00425.00435.004280018441900
2016-11-10391.00456.00391.00424.0020130087981300
2016-11-09405.00412.00368.00377.006860026643200
2016-11-08416.00420.00408.00408.00233009596400
2016-11-07415.00416.00403.00407.003440014076100
2016-11-04410.00411.00399.00402.004070016487000
2016-11-02426.00428.00410.00419.004220017668900
2016-11-01429.00437.00425.00428.005750024672800
2016-10-31456.00460.00418.00422.0013390058093300
2016-10-28491.00492.00468.00471.004530021503400
2016-10-27471.00492.00465.00483.005170024670200
2016-10-26485.00485.00468.00471.005930028180600
2016-10-25489.00504.00472.00472.007890038351100
2016-10-24500.00505.00484.00490.0017970088543400
2016-10-21571.00585.00505.00517.00701300376123200
2016-10-20573.00600.00528.00531.0019159001093600200
2016-10-19421.00503.00420.00503.0018310088037800
2016-10-18419.00438.00417.00423.002440010345200
2016-10-17403.00441.00399.00422.006440027072700
2016-10-14410.00422.00405.00408.004320017747500
2016-10-13405.00406.00395.00399.00188007544300
2016-10-12402.00406.00396.00399.005350021427500
2016-10-11423.00430.00400.00403.006300025659500
2016-10-07434.00439.00421.00427.003790016359000
2016-10-06440.00446.00436.00440.003460015235600
2016-10-05440.00440.00430.00437.006610028726500
2016-10-04455.00462.00444.00446.003600016254400
2016-10-03451.00476.00446.00455.008820040035900
2016-09-30510.00510.00469.00483.00212000104399500
2016-09-29484.00486.00465.00471.006680031743800
2016-09-28500.00500.00476.00477.0010040048885900
2016-09-27471.00518.00463.00492.00403500196481500
2016-09-26552.00577.00483.00505.001287000679251800
2016-09-23542.00542.00542.00542.00243900132193800
2016-09-21550.00554.00462.00462.001553700786209500
2016-09-20498.00522.00494.00522.001116300573788900
2016-09-16370.00442.00370.00442.0014280061677800
2016-09-15360.00362.00360.00362.00900325000
2016-09-14363.00377.00362.00362.00111004099100
2016-09-13367.00374.00358.00367.00170006256200
2016-09-12354.00367.00349.00361.00146005180800
2016-09-09359.00379.00350.00354.00245008880400
2016-09-08356.00360.00348.00360.00112003955100
2016-09-07362.00364.00358.00364.00600217000
2016-09-06362.00367.00358.00362.002300830200
2016-09-05363.00372.00363.00367.0041001499700
2016-09-02363.00365.00353.00363.0085003059200
2016-09-01353.00363.00353.00362.0049001752000
2016-08-31361.00364.00353.00360.0079002825200
2016-08-30352.00353.00350.00353.002600916500
2016-08-29354.00372.00346.00360.0089003229000
2016-08-26355.00355.00341.00349.002800971100
2016-08-25361.00363.00361.00361.002200796300
2016-08-24364.00367.00351.00353.0045001617600
2016-08-23345.00367.00345.00365.0057002012400
2016-08-22350.00350.00345.00345.0044001532100
2016-08-19340.00345.00340.00345.001100375500
2016-08-18340.00340.00340.00340.001500510000
2016-08-17341.00341.00334.00340.002400811500
2016-08-16350.00350.00336.00336.0082002796500
2016-08-15344.00374.00344.00354.003680013185300
2016-08-12322.00330.00322.00328.002200711000
2016-08-10320.00321.00320.00321.001000320400
2016-08-09321.00321.00320.00320.001100352100
2016-08-08321.00321.00320.00320.001200384700
2016-08-05333.00333.00325.00329.002000660300
2016-08-04332.00333.00326.00333.0043001423500
2016-08-03325.00325.00324.00324.001500486600
2016-08-02324.00324.00322.00324.002900938100
2016-08-01324.00325.00324.00325.001000324400
2016-07-29330.00331.00330.00330.002900957700
2016-07-28330.00330.00328.00328.0030098800
2016-07-27333.00338.00326.00330.0040001321000
2016-07-26336.00336.00332.00335.00400133700
2016-07-25334.00340.00333.00340.001400469700
2016-07-22340.00365.00333.00334.00261009169200
2016-07-21333.00338.00333.00337.0072002407100
2016-07-20336.00339.00331.00333.0057001908200
2016-07-19329.00349.00327.00342.0054001833600
2016-07-15332.00335.00332.00333.0076002531600
2016-07-14334.00346.00332.00340.00149005037500
2016-07-13333.00337.00325.00334.0065002154200
2016-07-12322.00328.00322.00325.001500485500
2016-07-11321.00340.00321.00322.0079002602000
2016-07-08314.00314.00309.00309.001200373800
2016-07-07310.00325.00310.00313.0056001774200
2016-07-06322.00322.00310.00311.0067002110500
2016-07-05322.00322.00322.00322.0020064400
2016-07-04323.00325.00322.00324.00800258700
2016-07-01322.00328.00322.00326.001100359800
2016-06-30319.00323.00319.00319.002700866100
2016-06-29333.00333.00317.00322.0036001164200
2016-06-28311.00325.00310.00325.0052001644400
2016-06-27305.00324.00303.00324.00123003862300
2016-06-24345.00347.00295.00303.003660011754300
2016-06-23347.00355.00345.00347.0047001637200
2016-06-22354.00355.00351.00351.0035001236300
2016-06-21356.00358.00352.00358.00800283500
2016-06-20353.00362.00350.00354.00140004948400
2016-06-17351.00369.00351.00353.0071002527600
2016-06-16356.00358.00350.00350.00181006407700
2016-06-15352.00362.00352.00356.00138004918600
2016-06-14365.00370.00358.00358.00197007158400
2016-06-13380.00380.00370.00370.00158005957100
2016-06-10381.00383.00380.00382.0092003500500
2016-06-09388.00388.00380.00380.00178006807000
2016-06-08390.00399.00382.00384.002780010797900
2016-06-07395.00395.00382.00389.00110004277700
2016-06-06388.00389.00388.00388.0067002602300
2016-06-03391.00393.00388.00390.002300897900
2016-06-02388.00394.00388.00391.0079003085500
2016-06-01393.00402.00392.00392.00115004537800
2016-05-31400.00400.00394.00395.00106004209800
2016-05-30392.00430.00390.00404.00186007579700
2016-05-27400.00400.00392.00392.0058002283800
2016-05-26401.00401.00396.00398.0029001153600
2016-05-25404.00404.00394.00401.0086003457400
2016-05-24385.00405.00385.00388.0089003515400
2016-05-23387.00390.00386.00386.0063002438400
2016-05-20395.00395.00385.00391.0042001645100
2016-05-19392.00398.00377.00395.0058002248000
2016-05-18399.00399.00391.00392.0027001068900
2016-05-17392.00399.00389.00399.00105004122800
2016-05-16401.00402.00392.00400.0061002444200
2016-05-13402.00404.00402.00404.001600645400
2016-05-12405.00407.00400.00401.00124005007600
2016-05-11408.00408.00404.00404.0028001135300
2016-05-10407.00408.00406.00408.0034001383400
2016-05-09410.00410.00407.00407.0026001061000
2016-05-06407.00409.00406.00408.001300529800
2016-05-02404.00421.00395.00407.0087003570900
2016-04-28407.00407.00395.00399.0034001357300
2016-04-27400.00404.00397.00401.0041001641300
2016-04-26399.00405.00396.00401.0033001318400
2016-04-25402.00410.00399.00399.0050002025900
2016-04-22403.00408.00400.00402.0086003476100
2016-04-21408.00410.00403.00410.001000406300
2016-04-20415.00415.00408.00408.0035001445500
2016-04-19407.00418.00407.00414.002100865500
2016-04-18400.00420.00399.00399.0041001659400
2016-04-15406.00411.00403.00403.0062002515400
2016-04-14411.00421.00408.00414.0071002928800
2016-04-13416.00416.00408.00413.0027001115300
2016-04-12412.00429.00412.00417.002300975200
2016-04-11401.00416.00401.00416.001700687500
2016-04-08401.00413.00398.00413.0044001795000
2016-04-07406.00414.00392.00401.00123004994100
2016-04-06411.00412.00408.00408.0030001231100
2016-04-05430.00438.00418.00419.0058002452000
2016-04-04435.00445.00420.00438.00204008865200
2016-04-01438.00446.00428.00444.003210014057800
2016-03-31458.00466.00458.00462.001400649200
2016-03-30464.00466.00454.00459.0082003771500
2016-03-29452.00478.00452.00472.002470011607600
2016-03-28460.00474.00451.00451.0055002537400
2016-03-25460.00464.00456.00460.001100505300
2016-03-24464.00474.00456.00468.00136006395500
2016-03-23461.00468.00454.00464.0087004013000
2016-03-22468.00496.00448.00453.004710022127500
2016-03-18473.00475.00450.00452.00159007365800
2016-03-17460.00483.00459.00473.003360015698000
2016-03-16438.00460.00438.00460.00204009165500
2016-03-15440.00453.00436.00446.0091004035900
2016-03-14435.00447.00433.00444.00100004398500
2016-03-11447.00447.00431.00435.0069003017500
2016-03-10440.00450.00438.00447.0050002209200
2016-03-09441.00447.00433.00440.0060002632200
2016-03-08466.00468.00444.00450.002860013059900
2016-03-07436.00503.00436.00468.0011250053109000
2016-03-04418.00439.00418.00436.004360018751700
2016-03-03420.00434.00412.00424.00124005248500
2016-03-02403.00435.00400.00418.003100012979100
2016-03-01388.00424.00386.00398.004740019324600
2016-02-29390.00392.00381.00381.0084003242000
2016-02-26376.00383.00376.00383.0028001062200
2016-02-25373.00380.00373.00375.0035001315000
2016-02-24385.00385.00373.00373.0034001273200
2016-02-23385.00385.00378.00378.0034001291100
2016-02-22370.00399.00370.00382.0090003440300
2016-02-19384.00385.00366.00373.0064002407400
2016-02-18371.00387.00371.00385.00215008096400
2016-02-17368.00386.00367.00378.00141005267700
2016-02-16355.00374.00351.00366.0082002990200
2016-02-15350.00359.00333.00351.00108003733400
2016-02-12351.00359.00334.00334.00268009249300
2016-02-10391.00393.00366.00366.00151005708600
2016-02-09396.00398.00386.00391.00168006585100
2016-02-08399.00412.00394.00412.0070002844500
2016-02-05398.00400.00387.00400.00160006292500
2016-02-04416.00416.00402.00403.002710011004800
2016-02-03416.00421.00403.00408.0079003226200
2016-02-02416.00428.00415.00416.00116004860300
2016-02-01410.00427.00405.00423.003050012715100
2016-01-29397.00409.00397.00399.00124004976300
2016-01-28398.00407.00389.00397.00132005228000
2016-01-27403.00413.00403.00404.00209008521100
2016-01-26395.00406.00391.00398.0085003370100
2016-01-25384.00440.00384.00402.006360026068400
2016-01-22362.00377.00362.00374.00166006147700
2016-01-21392.00396.00352.00352.003450012954200
2016-01-20406.00408.00391.00391.00153006149100
2016-01-19409.00418.00400.00405.00168006813700
2016-01-18389.00405.00389.00401.00240009570400
2016-01-15406.00430.00397.00405.004770019587500
2016-01-14407.00407.00394.00401.003860015449400
2016-01-13410.00421.00406.00413.003700015342500
2016-01-12433.00433.00403.00403.006190025696300
2016-01-08486.00486.00435.00437.0012900059046300
2016-01-07494.00502.00460.00462.00315400152205800
2016-01-06444.00524.00443.00524.00411100204580300
2016-01-05437.00454.00437.00444.003870017207000
2016-01-04429.00458.00429.00441.005690025125500
2015-12-30426.00439.00425.00437.004380018890500
2015-12-29419.00431.00415.00425.003710015697800
2015-12-28414.00424.00402.00417.006010024916400
2015-12-25417.00455.00414.00421.009180039409400
2015-12-24445.00445.00425.00425.005230022683300
2015-12-22482.00482.00442.00444.008740040048300
2015-12-21488.00509.00470.00478.0011060054302900
2015-12-18490.00510.00467.00488.00323000158471000
2015-12-17495.00497.00473.00486.0011310054538100
2015-12-16507.00535.00485.00491.00212600106159700
2015-12-15564.00598.00503.00517.00416300231695700
2015-12-14548.00641.00541.00555.001606200961457000
2015-12-11568.00647.00524.00580.001581300945796300
2015-12-10551.00641.00546.00568.0019266001158932100
2015-12-09496.00541.00493.00541.00826800429300800
2015-12-08440.00505.00426.00461.00425400202028600
2015-12-07423.00449.00423.00428.002450010617500
2015-12-04420.00427.00418.00420.002960012477300
2015-12-03440.00440.00420.00428.003260013957600

   ※ 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