[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 
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
2016-05-17561.00600.00561.00596.0094005433000
2016-05-16564.00578.00563.00575.0082004648900
2016-05-13630.00630.00571.00584.002830016698700
2016-05-12631.00646.00629.00632.001400891600
2016-05-11642.00642.00630.00637.0019001205400
2016-05-10643.00643.00622.00637.0018001134200
2016-05-09636.00640.00619.00633.0050003148600
2016-05-06647.00647.00620.00626.0051003195100
2016-05-02640.00640.00622.00637.0027001711000
2016-04-28629.00640.00620.00640.0063003978500
2016-04-27632.00637.00626.00628.0027001704600
2016-04-26649.00649.00624.00624.0049003097400
2016-04-25647.00647.00633.00645.00110007056500
2016-04-22636.00643.00636.00637.0035002233200
2016-04-21631.00645.00631.00645.0086005479400
2016-04-20638.00646.00633.00636.0088005612900
2016-04-19662.00662.00636.00638.00102006592600
2016-04-18645.00654.00632.00654.0071004543400
2016-04-15654.00655.00631.00641.00121007807700
2016-04-14672.00685.00663.00663.0077005175100
2016-04-13692.00700.00663.00672.00138009471900
2016-04-12670.00690.00651.00690.00110007329600
2016-04-11664.00665.00632.00665.0076004941200
2016-04-08623.00663.00616.00654.0060003831300
2016-04-07619.00633.00613.00630.0093005786900
2016-04-06641.00649.00624.00626.002100013292800
2016-04-05708.00708.00632.00671.004590030321300
2016-04-04715.00763.00701.00723.005780042718900
2016-04-01650.00700.00650.00700.001770011870700
2016-03-31651.00653.00642.00649.0044002848400
2016-03-30648.00653.00630.00645.0076004860600
2016-03-29631.00652.00631.00648.0096006202700
2016-03-28631.00645.00622.00635.00134008461300
2016-03-25641.00648.00622.00630.00130008227700
2016-03-24626.00643.00617.00631.0097006098700
2016-03-23700.00700.00630.00636.006410043190100
2016-03-22617.00623.00613.00616.0076004689500
2016-03-18620.00627.00609.00627.0035002155800
2016-03-17665.00670.00612.00620.001950012393500
2016-03-16639.00652.00630.00635.0075004815600
2016-03-15652.00652.00643.00649.0073004747000
2016-03-14645.00654.00642.00650.0095006147100
2016-03-11665.00665.00635.00645.00123007916300
2016-03-10630.00680.00630.00658.002000013072600
2016-03-09626.00632.00615.00627.0087005414900
2016-03-08616.00680.00605.00632.004790030488500
2016-03-07593.00617.00582.00615.00103006145100
2016-03-04588.00589.00571.00589.0044002551700
2016-03-03590.00591.00572.00578.00160009316200
2016-03-02552.00589.00552.00578.00155008962900
2016-03-01554.00558.00544.00551.0045002473100
2016-02-29567.00567.00542.00546.00110006046400
2016-02-26550.00564.00550.00552.00122006809500
2016-02-25535.00557.00534.00550.0086004696000
2016-02-24522.00539.00522.00539.0035001870600
2016-02-23563.00574.00527.00530.002420013217600
2016-02-22515.00568.00515.00564.003310018065600
2016-02-19515.00535.00500.00510.002300011800400
2016-02-18516.00539.00513.00522.002530013230700
2016-02-17504.00522.00504.00516.002740014046000
2016-02-16498.00508.00492.00503.00195009728300
2016-02-15510.00518.00441.00495.006920033800000
2016-02-12514.00539.00500.00500.007800040110100
2016-02-10624.00630.00584.00584.0013450081149200
2016-02-09789.00792.00684.00684.0012590091685700
2016-02-08774.00888.00736.00834.00291200240816900
2016-02-05698.00779.00665.00759.00237800175011200
2016-02-04613.00688.00600.00688.009860063817600
2016-02-03583.00692.00583.00593.00210800137099900
2016-02-02590.00595.00572.00592.0067003902400
2016-02-01585.00595.00585.00594.0063003703600
2016-01-29582.00598.00575.00595.00102005971100
2016-01-28592.00598.00583.00588.0045002650900
2016-01-27598.00598.00592.00593.0017001011200
2016-01-26586.00592.00582.00591.0052003055900
2016-01-25590.00601.00572.00581.002350013710100
2016-01-22595.00595.00572.00590.0056003272400
2016-01-21579.00598.00564.00574.00142008185700
2016-01-20580.00618.00580.00586.002200013224100
2016-01-19595.00595.00580.00582.0057003340800
2016-01-18567.00598.00550.00585.001760010056600
2016-01-15610.00634.00586.00587.003370020349600
2016-01-14571.00642.00566.00600.005360032354900
2016-01-13566.00595.00562.00587.00118006877300
2016-01-12630.00630.00552.00570.002640015882300
2016-01-08616.00630.00609.00622.001630010078700
2016-01-07610.00620.00605.00609.0092005650300
2016-01-06618.00620.00606.00620.0057003501700
2016-01-05602.00627.00597.00624.0082005019200
2016-01-04597.00636.00590.00602.001960011869300
2015-12-30593.00608.00587.00607.00105006301300
2015-12-29586.00589.00577.00583.0069004010900
2015-12-28562.00587.00562.00576.0065003744500
2015-12-25562.00568.00555.00561.00101005654300
2015-12-24582.00600.00569.00570.001770010294000
2015-12-22584.00597.00584.00590.00148008713200
2015-12-21598.00598.00580.00583.002180012848400
2015-12-18620.00620.00601.00603.00101006128300
2015-12-17611.00627.00608.00616.00142008747000
2015-12-16610.00617.00600.00615.00119007265300
2015-12-15612.00620.00600.00603.0069004207900
2015-12-14600.00617.00595.00616.0077004642400
2015-12-11621.00623.00604.00609.001840011287800
2015-12-10627.00627.00618.00623.0065004036200
2015-12-09630.00633.00623.00625.00115007213000
2015-12-08636.00666.00632.00639.003890025109800
2015-12-07627.00650.00625.00645.002760017578200
2015-12-04653.00653.00632.00636.002150013788000
2015-12-03665.00668.00650.00651.002680017668300

   ※ 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