[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 
2017-10-20549.00549.00533.00542.0040002164400
2017-10-19539.00543.00533.00539.0067003600200
2017-10-18540.00542.00536.00538.0036001938500
2017-10-17547.00549.00538.00540.0094005090500
2017-10-16544.00549.00541.00544.0039002118700
2017-10-13545.00550.00533.00549.00130007048400
2017-10-12550.00553.00546.00546.0035001921100
2017-10-11551.00555.00544.00549.0067003688900
2017-10-10555.00557.00551.00551.0039002168700
2017-10-06553.00558.00550.00553.0083004587500
2017-10-05553.00555.00550.00552.0036001985900
2017-10-04556.00562.00552.00556.0071003932400
2017-10-03561.00580.00550.00552.004500025239300
2017-10-02552.00559.00551.00551.0032001772900
2017-09-29552.00557.00551.00552.0047002600300
2017-09-28559.00559.00552.00552.0049002714800
2017-09-27558.00564.00552.00559.0081004511700
2017-09-26578.00578.00554.00562.00163009165800
2017-09-25567.00584.00567.00576.00164009412100
2017-09-22565.00570.00559.00564.00119006728300
2017-09-21568.00572.00560.00565.00112006349100
2017-09-20565.00568.00542.00567.002410013458800
2017-09-19558.00568.00555.00562.003880021719200
2017-09-15537.00547.00532.00547.0097005205800
2017-09-14543.00546.00534.00543.002330012593200
2017-09-13547.00550.00545.00549.0062003400800
2017-09-12542.00550.00540.00548.0098005334500
2017-09-11535.00544.00530.00544.00169009107000
2017-09-08531.00539.00531.00536.0053002838700
2017-09-07530.00539.00529.00531.0099005284500
2017-09-06557.00557.00526.00526.003910021009000
2017-09-05549.00558.00530.00557.003210017554100
2017-09-04580.00600.00541.00542.00228200131328200
2017-09-01526.00560.00522.00550.002290012466200
2017-08-31524.00532.00521.00529.0070003686300
2017-08-30530.00530.00515.00520.0079004113900
2017-08-29526.00530.00523.00524.0048002519600
2017-08-28518.00532.00516.00530.0095004978400
2017-08-25522.00524.00515.00515.00120006225100
2017-08-24520.00528.00518.00522.0056002920000
2017-08-23530.00533.00522.00522.0055002883300
2017-08-22526.00541.00522.00522.0053002796600
2017-08-21537.00537.00525.00526.0080004239200
2017-08-18554.00590.00525.00532.00225700124978300
2017-08-17521.00521.00513.00514.0061003147100
2017-08-16525.00527.00517.00523.0049002569200
2017-08-15518.00520.00508.00517.00113005817300
2017-08-14519.00525.00500.00514.00160008206700
2017-08-10524.00524.00513.00518.00112005802600
2017-08-09524.00540.00520.00525.00140007419500
2017-08-08525.00534.00519.00529.0043002251700
2017-08-07549.00549.00517.00531.0054002857800
2017-08-04547.00548.00540.00540.0028001519500
2017-08-03528.00547.00525.00547.0052002783500
2017-08-02517.00542.00507.00530.0083004331500
2017-08-01530.00530.00518.00519.00157008247800
2017-07-31549.00549.00526.00538.00114006154400
2017-07-28560.00561.00544.00546.00117006463800
2017-07-27570.00570.00557.00560.0071003986300
2017-07-26574.00575.00569.00569.00139007961100
2017-07-25561.00575.00561.00574.00104005932700
2017-07-24560.00563.00553.00561.0066003697100
2017-07-21556.00561.00556.00557.0052002905200
2017-07-20554.00562.00553.00557.0088004888000
2017-07-19553.00564.00550.00560.00165009204000
2017-07-18572.00572.00551.00555.001930010810600
2017-07-14579.00587.00571.00572.00104005995200
2017-07-13585.00589.00577.00578.0097005658100
2017-07-12588.00594.00581.00586.00118006926400
2017-07-11584.00588.00583.00587.0083004856500
2017-07-10588.00588.00583.00583.0074004330400
2017-07-07592.00592.00582.00588.0049002874200
2017-07-06589.00595.00584.00586.002600015307800
2017-07-05595.00609.00580.00589.003340019711100
2017-07-04585.00613.00584.00599.006120036700900
2017-07-03586.00595.00586.00587.0052003070100
2017-06-30586.00591.00583.00590.00154009032400
2017-06-29581.00596.00581.00595.002400014071700
2017-06-28599.00600.00571.00584.002430014267800
2017-06-27600.00605.00595.00600.002040012226200
2017-06-26591.00600.00585.00598.00166009874500
2017-06-23599.00605.00576.00585.003170018552600
2017-06-22603.00604.00570.00604.003770022185400
2017-06-21554.00630.00550.00598.0016260097565800
2017-06-20569.00569.00554.00555.003740020891000
2017-06-19567.00577.00563.00565.002710015396400
2017-06-16570.00578.00556.00570.004280024285800
2017-06-15608.00666.00556.00561.00290100178160000
2017-06-14575.00604.00567.00588.0011300066444000
2017-06-13562.00576.00562.00574.003290018698800
2017-06-12580.00590.00558.00568.004930028170700
2017-06-09577.00593.00568.00585.005340031040300
2017-06-08567.00582.00560.00569.005270029894100
2017-06-07551.00564.00544.00564.003740020710600
2017-06-06543.00560.00540.00541.003370018465700
2017-06-05565.00587.00541.00541.0011820065897300
2017-06-02543.00578.00536.00549.008470047245700
2017-06-01530.00549.00530.00542.002920015829800
2017-05-31538.00538.00528.00529.002370012620300
2017-05-30532.00538.00525.00538.001910010120600
2017-05-29530.00534.00521.00525.002870015137400
2017-05-26545.00553.00529.00532.006040032507100
2017-05-25586.00586.00536.00545.0010950060709300
2017-05-24587.00636.00568.00584.00803500474148000
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

   ※ 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