[4664 JQスタンダード] アール・エス・シー 日足 時系列データ

[4664 JQスタンダード] アール・エス・シー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23537.00617.00535.00617.00502000296509800
2017-05-22530.00540.00511.00517.005920030985300
2017-05-19500.00528.00500.00525.003810019503200
2017-05-18495.00498.00490.00498.002710013372800
2017-05-17503.00506.00496.00498.002130010662400
2017-05-16505.00505.00496.00498.00138006882400
2017-05-15512.00512.00501.00501.00195009873600
2017-05-12515.00515.00502.00504.003280016646800
2017-05-11515.00516.00506.00508.002280011667300
2017-05-10503.00520.00502.00512.004630023669600
2017-05-09498.00504.00498.00500.00141007065000
2017-05-08500.00505.00498.00499.002290011470300
2017-05-02501.00501.00495.00495.002510012475200
2017-05-01503.00505.00498.00499.00176008815700
2017-04-28501.00508.00495.00495.003230016114700
2017-04-27505.00513.00502.00502.005250026571100
2017-04-26489.00502.00488.00497.005440026858000
2017-04-25498.00498.00490.00490.002620012934300
2017-04-24505.00518.00490.00490.0010760054222500
2017-04-21500.00510.00487.00493.006600032684500
2017-04-20495.00532.00495.00495.0015730080554300
2017-04-19498.00503.00493.00498.005490027343600
2017-04-18504.00510.00494.00503.008780044130300
2017-04-17516.00521.00505.00510.0010620054398800
2017-04-14557.00590.00523.00523.00433800242494100
2017-04-13610.00620.00550.00550.00428900250133600
2017-04-12745.00748.00648.00650.00840800593057100
2017-04-11758.00862.00678.00690.0022711001734697600
2017-04-10631.00721.00631.00721.001129000765682600
2017-04-07517.00621.00514.00621.00528400318672900
2017-04-06555.00557.00515.00521.006200032906900
2017-04-05551.00579.00530.00558.0011720064951200
2017-04-04507.00570.00485.00551.00214100113086100
2017-04-03477.00549.00471.00501.00293800154573800
2017-03-31477.00477.00467.00469.0080003765400
2017-03-30488.00489.00472.00474.00134006443400
2017-03-29473.00479.00464.00476.0080003773600
2017-03-28463.00476.00452.00465.00187008655000
2017-03-27456.00502.00456.00464.007810037800800
2017-03-24448.00450.00441.00450.0041001825100
2017-03-23444.00454.00444.00448.0045002017400
2017-03-22465.00466.00443.00443.0051002315700
2017-03-21462.00465.00461.00462.001900879000
2017-03-17464.00464.00455.00464.00110005075200
2017-03-16478.00478.00465.00467.0073003427300
2017-03-15485.00485.00465.00469.002160010167500
2017-03-14473.00481.00473.00479.0051002435000
2017-03-13474.00490.00473.00473.00131006302000
2017-03-10475.00475.00469.00474.0061002880800
2017-03-09472.00477.00469.00469.00170008031800
2017-03-08463.00466.00461.00466.0053002457800
2017-03-07471.00471.00464.00464.0097004526400
2017-03-06456.00465.00456.00463.00127005825000
2017-03-03467.00468.00464.00467.0084003909900
2017-03-02456.00474.00456.00467.00214009928400
2017-03-01470.00470.00442.00456.00215009834100
2017-02-28472.00472.00463.00467.00121005662400
2017-02-27477.00477.00463.00464.0088004106800
2017-02-24482.00482.00468.00475.00170008124600
2017-02-23470.00482.00470.00482.00149007095000
2017-02-22465.00469.00465.00468.0067003125700
2017-02-21461.00468.00461.00461.0046002136600
2017-02-20460.00462.00455.00460.0057002613600
2017-02-17460.00465.00459.00461.0035001612200
2017-02-16463.00470.00462.00462.0084003906400
2017-02-15466.00468.00454.00462.00147006778000
2017-02-14460.00465.00454.00462.003910017951100
2017-02-13504.00504.00469.00473.005430026003600
2017-02-10501.00515.00487.00503.004710023700100
2017-02-09502.00510.00501.00501.0070003528100
2017-02-08500.00504.00497.00501.0088004402400
2017-02-07517.00519.00497.00507.002280011600000
2017-02-06518.00520.00497.00511.002760013959800
2017-02-03507.00525.00505.00517.002150011074700
2017-02-02509.00522.00503.00512.004500022984600
2017-02-01536.00550.00511.00514.007610040085400
2017-01-31561.00588.00540.00556.0013750076231500
2017-01-30577.00611.00558.00577.0014240083013600
2017-01-27620.00620.00566.00569.0016310095903100
2017-01-26591.00617.00566.00610.00315600185116600
2017-01-25766.00766.00586.00607.001018200685836100
2017-01-24666.00666.00666.00666.00102006793200
2017-01-23566.00566.00566.00566.00102005773200
2017-01-20410.00486.00410.00486.0010720050971500
2017-01-19411.00435.00406.00406.002990012608800
2017-01-18407.00411.00407.00411.00500204300
2017-01-17422.00422.00408.00409.0046001897400
2017-01-16417.00423.00416.00417.0060002522000
2017-01-13406.00416.00406.00415.0045001854600
2017-01-12413.00413.00408.00408.0032001310300
2017-01-11420.00420.00410.00418.002200917300
2017-01-10420.00420.00415.00418.0089003729600
2017-01-06402.00420.00401.00402.0074003016300
2017-01-05399.00401.00397.00397.0059002358800
2017-01-04400.00400.00398.00399.0046001835000
2016-12-30400.00400.00392.00400.0028001112700
2016-12-29399.00400.00398.00399.0038001516700
2016-12-28393.00395.00392.00392.00400157200
2016-12-27393.00393.00388.00389.0072002811300
2016-12-26399.00399.00393.00393.0087003436300
2016-12-22399.00400.00398.00398.0032001277200
2016-12-21404.00404.00397.00398.001000400500
2016-12-20404.00404.00394.00396.00130005208300
2016-12-19402.00405.00400.00404.00160006409600
2016-12-16402.00402.00397.00397.0033001323700
2016-12-15403.00403.00396.00400.001000399800
2016-12-14396.00403.00395.00403.0087003480400
2016-12-13400.00400.00395.00399.001700678500
2016-12-12396.00399.00395.00396.0054002139900
2016-12-09395.00399.00395.00399.001300515500
2016-12-08397.00398.00395.00395.001700674700
2016-12-07398.00398.00397.00397.00300119300
2016-12-06398.00403.00395.00395.0026001039500
2016-12-05404.00404.00399.00401.00600240500
2016-12-02398.00404.00393.00404.00110004354400
2016-12-01402.00402.00398.00399.0062002476200
2016-11-30406.00406.00401.00402.001500605700
2016-11-29408.00408.00405.00405.00700285000
2016-11-28409.00409.00400.00400.001300523600
2016-11-25394.00401.00394.00401.0056002212000
2016-11-24400.00401.00398.00400.002100839500
2016-11-22403.00408.00398.00398.001800719700
2016-11-21395.00411.00395.00403.00700282100
2016-11-18400.00411.00400.00401.001900764300
2016-11-17397.00401.00397.00400.00500199600
2016-11-16410.00410.00397.00402.001800726900
2016-11-15405.00405.00397.00405.001700686700
2016-11-14399.00399.00395.00397.0030001191100
2016-11-11395.00396.00378.00391.00155006030400
2016-11-10424.00424.00410.00410.0027001114200
2016-11-09410.00427.00403.00410.0049002022200
2016-11-08414.00414.00412.00412.00800330500
2016-11-07410.00411.00410.00411.00300123200
2016-11-04422.00422.00413.00413.002100872400
2016-11-02421.00422.00419.00422.0045001889600
2016-11-01425.00425.00422.00425.00700297200
2016-10-31430.00430.00424.00424.001900809700
2016-10-28430.00430.00424.00424.002100897200
2016-10-27421.00430.00421.00430.0050002141100
2016-10-26425.00430.00424.00425.0036001536100
2016-10-25425.00425.00420.00423.001700719100
2016-10-24423.00423.00422.00423.00900380300
2016-10-21421.00429.00421.00421.001200508900
2016-10-20420.00426.00420.00426.0031001307400
2016-10-19421.00425.00420.00421.001500631500
2016-10-18425.00425.00416.00419.001100465300
2016-10-17420.00420.00412.00417.001700708100
2016-10-14420.00425.00416.00425.00900377300
2016-10-13418.00442.00418.00420.0028001199600
2016-10-12414.00418.00414.00418.001200500800
2016-10-11416.00416.00414.00414.00800332000
2016-10-07415.00415.00414.00414.001600663600
2016-10-06413.00417.00406.00414.0036001480700
2016-10-05419.00420.00411.00411.00102004232300
2016-10-04423.00425.00418.00418.0037001559400
2016-10-03428.00428.00422.00425.002200933400
2016-09-30440.00440.00432.00432.00500219200
2016-09-29441.00441.00425.00431.0024001039900
2016-09-28419.00426.00418.00426.002100883600
2016-09-27423.00425.00419.00419.0035001481300
2016-09-26421.00421.00415.00420.001400587600
2016-09-23413.00421.00413.00415.0050002080600
2016-09-21430.00430.00422.00429.00500214100
2016-09-20419.00441.00419.00431.0098004154300
2016-09-16439.00439.00435.00435.00800350000
2016-09-15444.00444.00431.00432.0031001347800
2016-09-14433.00433.00433.00433.00800346400
2016-09-13432.00433.00432.00433.00900389000
2016-09-12432.00432.00432.00432.002000864000
2016-09-09433.00433.00432.00433.001500649000
2016-09-08439.00439.00433.00433.001600700000
2016-09-0700
2016-09-06431.00438.00431.00432.002100910500
2016-09-05436.00436.00436.00436.0010043600
2016-09-0200
2016-09-01439.00439.00436.00436.001200523500
2016-08-31441.00441.00436.00436.001800787000
2016-08-30435.00439.00435.00438.001100480800
2016-08-29441.00442.00440.00442.0033001456900
2016-08-26444.00444.00433.00442.0034001495800
2016-08-25436.00436.00435.00435.00400174300
2016-08-24427.00428.00425.00428.001000427500
2016-08-23426.00426.00426.00426.00400170400
2016-08-22424.00430.00424.00426.001300553400
2016-08-19436.00438.00425.00426.002000866100
2016-08-18429.00436.00428.00436.00500216100
2016-08-17424.00428.00424.00428.00400170000
2016-08-16429.00429.00418.00422.002000849400
2016-08-15423.00429.00417.00421.002300969900
2016-08-12422.00429.00418.00423.0038001609200
2016-08-10410.00415.00409.00415.0058002383900
2016-08-09423.00428.00413.00414.0038001590800
2016-08-08410.00422.00410.00416.0091003770700
2016-08-05432.00439.00412.00426.0078003311300
2016-08-04451.00452.00429.00440.00142006200600
2016-08-03457.00457.00451.00453.001700771200
2016-08-02454.00457.00452.00457.0040001817600
2016-08-01480.00480.00462.00462.0034001595100
2016-07-29474.00482.00464.00464.0029001360900
2016-07-28484.00484.00466.00466.002100991300
2016-07-27473.00476.00467.00476.0067003168600
2016-07-26498.00498.00472.00477.00180008749800
2016-07-25486.00496.00465.00466.00133006402000
2016-07-22461.00468.00456.00462.0055002532600
2016-07-21455.00482.00452.00480.00107004980300
2016-07-20461.00463.00453.00455.00162007419500
2016-07-19566.00566.00478.00478.006830035467500
2016-07-15462.00537.00457.00516.0013780072699700
2016-07-14448.00457.00447.00457.002100944100
2016-07-13447.00447.00436.00446.0037001647900
2016-07-12436.00447.00436.00447.001600709500
2016-07-11431.00436.00430.00435.001300563100
2016-07-08437.00437.00434.00434.0033001434400
2016-07-07436.00444.00435.00437.001800787100
2016-07-06446.00446.00432.00436.0028001222800
2016-07-05458.00460.00450.00451.001300589500
2016-07-04490.00490.00446.00460.00171008035600
2016-07-01434.00439.00434.00439.001600696600
2016-06-30438.00442.00437.00438.0023001011400
2016-06-29437.00452.00437.00445.0040001778200
2016-06-28453.00454.00435.00454.0038001683500
2016-06-27429.00438.00429.00433.0060002583700
2016-06-24460.00461.00384.00411.00161006616700
2016-06-23469.00469.00453.00463.001000463600
2016-06-22452.00453.00452.00453.002000904500
2016-06-21456.00461.00450.00461.0026001194500
2016-06-20451.00459.00445.00455.0052002353100
2016-06-17450.00468.00443.00451.0057002560800
2016-06-16469.00469.00441.00450.0046002098500
2016-06-15443.00458.00443.00448.0062002786200
2016-06-14474.00480.00443.00444.002270010320100
2016-06-13510.00514.00488.00488.00154007743900
2016-06-10518.00524.00510.00513.0054002772200
2016-06-09520.00525.00517.00518.0028001455500
2016-06-08535.00535.00520.00522.0054002826900
2016-06-07522.00534.00522.00525.0099005210400
2016-06-06516.00527.00516.00526.0067003464100
2016-06-03543.00543.00536.00536.0037001994500
2016-06-02535.00545.00534.00534.0053002841500
2016-06-01549.00549.00540.00545.0073003974400
2016-05-31547.00550.00545.00548.0042002296000
2016-05-30526.00544.00526.00544.0047002506800
2016-05-27548.00548.00520.00530.00174009258500
2016-05-26577.00585.00533.00548.002420013394000
2016-05-25575.00591.00575.00576.0070004063900
2016-05-24593.00593.00575.00581.0037002153000
2016-05-23590.00600.00580.00593.0081004768000
2016-05-20588.00604.00586.00600.0074004393900
2016-05-19575.00610.00575.00585.001870010986300
2016-05-18586.00599.00581.00585.0095005584100

   ※ 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