[4705 JQスタンダード] クリップコーポレーション 日足 時系列データ

[4705 JQスタンダード] クリップコーポレーション (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27905.00909.00904.00905.0031002809800
2017-06-26911.00911.00905.00905.0026002364000
2017-06-23902.00902.00896.00896.0016001440700
2017-06-22901.00901.00901.00901.00900810900
2017-06-21899.00916.00899.00901.0028002532700
2017-06-20901.00901.00894.00901.0014001260700
2017-06-19894.00901.00892.00901.0013001168100
2017-06-16895.00895.00892.00892.001100983200
2017-06-15896.00902.00895.00895.0028002513700
2017-06-14897.00897.00896.00896.0015001345100
2017-06-13894.00897.00894.00897.001100984700
2017-06-12894.00894.00885.00893.0026002313800
2017-06-09894.00894.00893.00894.001000893600
2017-06-08894.00894.00894.00894.00700625800
2017-06-07897.00897.00883.00894.0034003017600
2017-06-06888.00894.00887.00894.0014001248000
2017-06-05891.00891.00888.00888.0017001513600
2017-06-02890.00890.00888.00888.001100978300
2017-06-01890.00890.00887.00887.00900800300
2017-05-31888.00890.00880.00888.0025002214000
2017-05-30889.00889.00887.00888.001000887600
2017-05-29883.00891.00883.00885.0031002749300
2017-05-26889.00889.00885.00885.0039003452400
2017-05-25889.00890.00881.00889.0033002922800
2017-05-24884.00890.00883.00883.0025002216500
2017-05-23879.00888.00879.00881.0042003701800
2017-05-22872.00878.00872.00878.0014001227900
2017-05-19868.00876.00868.00872.0014001224400
2017-05-18873.00875.00865.00867.0071006172600
2017-05-17877.00878.00877.00878.0012001053100
2017-05-16873.00878.00873.00876.0012001050300
2017-05-15869.00870.00869.00870.0015001303800
2017-05-12872.00878.00871.00878.0013001134100
2017-05-11871.00884.00871.00872.0031002711700
2017-05-10874.00874.00863.00871.0066005737400
2017-05-09879.00880.00871.00874.0018001575400
2017-05-08871.00891.00871.00878.0036003169900
2017-05-02870.00870.00865.00868.0023001995700
2017-05-01871.00871.00871.00871.00200174200
2017-04-28869.00870.00864.00870.00600520900
2017-04-27861.00869.00861.00869.00400346400
2017-04-26865.00866.00861.00861.0017001468500
2017-04-25858.00867.00857.00859.0014001206400
2017-04-24857.00862.00857.00857.0019001629300
2017-04-21862.00862.00857.00857.0012001029400
2017-04-20857.00869.00856.00857.0015001292500
2017-04-19858.00864.00856.00856.0022001890200
2017-04-18869.00869.00852.00855.0017001457500
2017-04-17855.00857.00855.00857.0012001026200
2017-04-14864.00868.00857.00857.0016001376000
2017-04-13861.00862.00856.00858.0064005495800
2017-04-12864.00864.00861.00861.0024002069800
2017-04-11863.00869.00863.00863.0016001384400
2017-04-10862.00871.00862.00863.0015001297700
2017-04-07869.00869.00862.00863.0045003892600
2017-04-06874.00874.00863.00863.0025002165400
2017-04-05862.00870.00862.00870.0035003019100
2017-04-04873.00873.00863.00863.0075006508200
2017-04-03882.00887.00872.00873.0088007738000
2017-03-31884.00891.00881.00881.0097008582600
2017-03-30888.00894.00882.00883.001430012676600
2017-03-29861.00893.00861.00881.005050043955100
2017-03-28943.00956.00940.00946.001810017116200
2017-03-27946.00946.00941.00941.001320012448500
2017-03-24940.00945.00940.00942.0064006019900
2017-03-23942.00946.00940.00941.0036003389200
2017-03-22943.00946.00940.00942.0091008573300
2017-03-21943.00953.00943.00946.0099009366600
2017-03-17944.00953.00944.00948.0089008434000
2017-03-16945.00954.00944.00944.0055005207600
2017-03-15950.00951.00945.00946.00101009582500
2017-03-14948.00955.00948.00954.0022002092600
2017-03-13954.00954.00947.00948.0083007889700
2017-03-10950.00954.00946.00950.0033003133300
2017-03-09946.00953.00946.00952.0038003604200
2017-03-08951.00953.00946.00947.0042003984400
2017-03-07948.00957.00945.00945.001210011474600
2017-03-06943.00947.00943.00945.0047004443100
2017-03-03945.00946.00941.00941.001900017952300
2017-03-02940.00946.00940.00945.0041003867100
2017-03-01945.00946.00938.00939.0034003202700
2017-02-28935.00944.00935.00939.00104009762400
2017-02-27939.00940.00935.00938.0074006946200
2017-02-24942.00943.00935.00938.0062005832500
2017-02-23945.00945.00939.00939.0024002258400
2017-02-22946.00946.00936.00939.0033003101100
2017-02-21944.00944.00938.00938.00900847800
2017-02-20935.00943.00935.00937.00800749900
2017-02-17939.00939.00930.00935.0030002809800
2017-02-16937.00947.00937.00938.0021001972300
2017-02-15933.00941.00930.00937.0074006934200
2017-02-14927.00933.00927.00933.0016001488500
2017-02-13933.00933.00926.00926.0062005759100
2017-02-10926.00928.00926.00926.00800741500
2017-02-09926.00927.00926.00926.00900833600
2017-02-08925.00931.00925.00927.0026002413800
2017-02-07925.00925.00924.00925.00800739900
2017-02-06926.00926.00920.00922.0016001474800
2017-02-03922.00924.00920.00920.0032002949500
2017-02-02922.00925.00922.00922.0014001292000
2017-02-01925.00925.00920.00922.0039003599900
2017-01-31930.00930.00925.00925.0023002134500
2017-01-30928.00933.00926.00928.0015001393200
2017-01-27931.00931.00925.00925.0019001765800
2017-01-26923.00926.00923.00924.00900832300
2017-01-25922.00932.00919.00921.0034003144700
2017-01-24920.00922.00919.00922.0022002026200
2017-01-23922.00923.00920.00922.0015001382000
2017-01-20921.00922.00918.00918.0026002391800
2017-01-19922.00923.00920.00921.00600553200
2017-01-18922.00923.00921.00921.0013001198200
2017-01-17922.00924.00921.00921.0015001383300
2017-01-16924.00924.00921.00922.00500461200
2017-01-13922.00924.00920.00920.0080007372500
2017-01-12921.00922.00920.00921.0032002946800
2017-01-11922.00927.00922.00922.0034003136900
2017-01-10921.00925.00921.00923.0042003874000
2017-01-06920.00922.00920.00920.0047004326000
2017-01-05920.00920.00918.00920.0030002756700
2017-01-04920.00926.00918.00919.0065005990700
2016-12-30912.00918.00912.00918.0032002924000
2016-12-29910.00911.00907.00911.0017001544300
2016-12-28906.00910.00906.00910.0015001363400
2016-12-27908.00909.00905.00909.0079007168200
2016-12-26909.00910.00907.00909.0062005633400
2016-12-22906.00910.00905.00909.0022001996300
2016-12-21908.00911.00906.00906.0043003904300
2016-12-20910.00911.00907.00907.0050004548200
2016-12-19908.00910.00908.00910.0030002726000
2016-12-16908.00910.00908.00910.0024002182500
2016-12-15907.00910.00907.00907.0045004082400
2016-12-14910.00910.00907.00907.0019001725200
2016-12-13908.00910.00907.00908.0019001725700
2016-12-12903.00908.00903.00908.0013001175900
2016-12-09904.00904.00903.00904.0016001445400
2016-12-08902.00904.00902.00904.0016001445100
2016-12-07903.00904.00901.00901.0035003160000
2016-12-06903.00903.00902.00903.0016001444700
2016-12-05901.00902.00898.00902.0063005666300
2016-12-02904.00904.00899.00900.0065005858100
2016-12-01906.00907.00905.00905.0016001449400
2016-11-30907.00910.00904.00905.0027002447800
2016-11-29902.00910.00902.00903.0013001176500
2016-11-28904.00910.00903.00907.0026002353900
2016-11-25902.00903.00902.00902.0015001354200
2016-11-24901.00902.00901.00902.0018001622700
2016-11-22902.00902.00900.00902.0041003691700
2016-11-21903.00903.00900.00902.0020001803500
2016-11-18902.00903.00902.00903.00900812500
2016-11-17902.00902.00902.00902.001000902000
2016-11-16902.00905.00901.00902.0021001895600
2016-11-15903.00904.00903.00904.00600542000
2016-11-14902.00905.00902.00903.0022001987000
2016-11-11904.00905.00901.00901.0035003161800
2016-11-10902.00905.00902.00905.00900813900
2016-11-09903.00905.00899.00899.0062005591300
2016-11-08902.00910.00902.00907.0020001805300
2016-11-07909.00915.00907.00915.00800726900
2016-11-04912.00912.00908.00908.0016001454700
2016-11-02907.00915.00907.00909.0021001908100
2016-11-01917.00922.00910.00922.0032002938600
2016-10-31906.00920.00906.00920.0051004629000
2016-10-28934.00955.00919.00922.0068006337300
2016-10-27927.00950.00926.00949.0029002725400
2016-10-26918.00950.00918.00933.0048004496200
2016-10-25917.00918.00917.00918.00900825600
2016-10-24918.00918.00918.00918.0010091800
2016-10-21917.00920.00917.00918.0017001561100
2016-10-20919.00919.00917.00917.001000917600
2016-10-19912.00920.00912.00920.001000915900
2016-10-18910.00910.00907.00907.0019001726100
2016-10-17911.00911.00907.00907.00700636300
2016-10-14904.00910.00904.00910.0032002895200
2016-10-13908.00908.00905.00905.0015001359300
2016-10-12907.00913.00906.00906.0018001639600
2016-10-11910.00913.00910.00912.00700638100
2016-10-07910.00912.00904.00910.0019001725900
2016-10-06905.00910.00902.00910.0074006694800
2016-10-05908.00908.00907.00907.0019001725000
2016-10-04910.00910.00909.00909.00300272900
2016-10-03911.00911.00910.00910.00800728700
2016-09-30911.00911.00911.00911.00200182200
2016-09-29905.00913.00905.00911.001000908200
2016-09-28910.00918.00908.00908.0022002001400
2016-09-27913.00919.00910.00919.0022002014100
2016-09-26915.00915.00914.00914.0019001737400
2016-09-23900.00913.00900.00912.0059005338700
2016-09-21911.00911.00911.00911.0030002733000
2016-09-20906.00913.00904.00911.0012001088300
2016-09-16907.00910.00903.00904.0024002173900
2016-09-15911.00911.00911.00911.00500455500
2016-09-14910.00921.00910.00911.0014001281900
2016-09-13911.00916.00906.00906.0026002366000
2016-09-12922.00922.00909.00910.0032002920700
2016-09-09921.00922.00921.00922.00600553000
2016-09-08919.00922.00919.00922.00700644400
2016-09-07922.00922.00919.00921.0021001934400
2016-09-06917.00917.00914.00916.0016001465500
2016-09-05916.00918.00915.00917.0019001741300
2016-09-02913.00914.00908.00914.00600547400
2016-09-01907.00913.00907.00913.00300272700
2016-08-31905.00915.00903.00915.0015001358800
2016-08-30915.00915.00905.00905.00900818500
2016-08-29906.00910.00906.00910.001000907600
2016-08-26919.00919.00906.00906.0015001368200
2016-08-25911.00919.00911.00919.00900820700
2016-08-24910.00911.00908.00911.00900818700
2016-08-23911.00911.00911.00911.0010091100
2016-08-22913.00913.00912.00912.00200182500
2016-08-19915.00915.00912.00912.00300274200
2016-08-18915.00915.00915.00915.0010091500
2016-08-17911.00913.00910.00912.0016001457300
2016-08-16914.00914.00911.00911.00600547300
2016-08-15912.00915.00912.00915.00800730200
2016-08-12913.00913.00913.00913.00300273900
2016-08-10920.00920.00913.00913.00600548500
2016-08-09915.00915.00914.00914.00400365700
2016-08-08920.00920.00920.00920.00200184000
2016-08-05915.00915.00915.00915.0010091500
2016-08-04913.00914.00913.00914.00400365300
2016-08-03925.00925.00914.00914.0013001192400
2016-08-02919.00919.00919.00919.00400367600
2016-08-01921.00922.00917.00917.00600552000
2016-07-29917.00918.00917.00917.0016001467600
2016-07-28922.00924.00916.00917.0043003954900
2016-07-27916.00922.00916.00916.0014001283700
2016-07-26920.00920.00914.00915.0022002012000
2016-07-25925.00936.00911.00914.0013001193400
2016-07-22919.00922.00918.00922.00300275900
2016-07-21935.00935.00918.00918.0027002491200
2016-07-20924.00924.00922.00922.0013001200600
2016-07-19921.00928.00920.00922.0019001755300
2016-07-15922.00928.00920.00920.0015001384000
2016-07-14923.00923.00915.00922.0015001377300
2016-07-13922.00925.00920.00923.0011001015800
2016-07-12918.00922.00915.00922.0024002203600
2016-07-11922.00922.00921.00921.00200184300
2016-07-08921.00921.00921.00921.0010092100
2016-07-07912.00924.00910.00924.00800731200
2016-07-06937.00937.00912.00912.00700644600
2016-07-05950.00950.00950.00950.001000950000
2016-07-04910.00911.00909.00909.00600546100
2016-07-01907.00907.00907.00907.00400362800
2016-06-30911.00911.00910.00910.00800728300
2016-06-29915.00915.00901.00910.0026002369900
2016-06-28905.00906.00899.00899.0045004065500
2016-06-27905.00926.00905.00908.0021001914900
2016-06-24940.00940.00901.00904.0076006956200
2016-06-23935.00935.00928.00932.0025002329900
2016-06-22932.00935.00932.00935.00700653600

   ※ 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