[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 
2017-02-20935.00943.00935.00937.00800749900
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
2016-06-21935.00935.00932.00932.00400373300
2016-06-20931.00940.00931.00935.0030002809700
2016-06-17942.00942.00930.00931.0017001587500
2016-06-16940.00942.00933.00934.0018001682900
2016-06-15936.00936.00934.00936.0014001309400
2016-06-14943.00945.00940.00940.0019001791900
2016-06-13943.00943.00931.00931.00800748900
2016-06-10938.00942.00938.00938.0014001317200
2016-06-09944.00944.00940.00940.0013001222700
2016-06-08941.00942.00940.00940.0022002069700
2016-06-07942.00942.00941.00941.00700659200
2016-06-06941.00942.00941.00941.00600564900
2016-06-03943.00946.00941.00943.0028002640000
2016-06-02958.00958.00944.00944.0012001135400
2016-06-01947.00954.00947.00948.0020001897700
2016-05-31955.00957.00950.00950.0020001905900
2016-05-30955.00955.00955.00955.00500477500
2016-05-27959.00959.00954.00955.00500478200
2016-05-26959.00959.00959.00959.00200191800
2016-05-25951.00959.00943.00957.0031002950200
2016-05-24957.00957.00946.00951.0022002088500
2016-05-23950.00950.00949.00949.00300284800
2016-05-20942.00947.00942.00947.0016001508600
2016-05-19950.00956.00950.00951.00500476900
2016-05-18950.00950.00950.00950.00300285000
2016-05-17950.00950.00950.00950.0016001520000
2016-05-16950.00950.00950.00950.00600570000
2016-05-13948.00958.00941.00958.0022002084200
2016-05-12949.00949.00948.00948.00900853700
2016-05-11953.00958.00948.00953.0039003710300
2016-05-10962.00962.00956.00956.00200191800
2016-05-09960.00960.00955.00955.00900860800
2016-05-06964.00964.00955.00960.0013001247200
2016-05-02964.00964.00960.00963.00800770400
2016-04-28960.00960.00958.00960.00600575800
2016-04-27960.00960.00960.00960.00200192000
2016-04-26960.00960.00956.00957.0020001917200
2016-04-25961.00961.00960.00960.0011001056400
2016-04-22958.00961.00958.00961.00300287700
2016-04-21964.00964.00960.00961.00800769200
2016-04-20963.00963.00962.00963.00400385100
2016-04-19967.00967.00963.00963.00400385600
2016-04-18968.00968.00958.00961.0012001154300
2016-04-15955.00958.00955.00957.0047004491100
2016-04-14960.00960.00956.00958.0043004123400
2016-04-13965.00965.00961.00961.0017001639700
2016-04-12965.00965.00964.00965.0022002121800
2016-04-11970.00971.00968.00968.0020001939900
2016-04-08976.00977.00975.00975.0016001561500
2016-04-07980.00980.00978.00978.0029002841300
2016-04-06983.00985.00983.00984.00600590200
2016-04-05990.00990.00985.00985.0024002371400
2016-04-04990.00993.00990.00993.0014001386300
2016-04-011001.001010.00996.00997.0021002102600
2016-03-311001.001005.001001.001005.00700703000
2016-03-301012.001013.00997.001000.0038003806800
2016-03-29989.001020.00987.001020.0091009086500
2016-03-281065.001065.001052.001052.0072007617700
2016-03-251064.001064.001056.001060.0020002121600
2016-03-241051.001065.001050.001065.0036003796200
2016-03-231048.001069.001048.001061.001300013803100
2016-03-221042.001055.001042.001053.0035003674700
2016-03-181039.001045.001039.001042.0011001145400
2016-03-171038.001048.001038.001047.0021002198800
2016-03-161050.001050.001029.001041.0072007499500
2016-03-151053.001055.001048.001053.0026002735900
2016-03-141060.001060.001048.001055.0045004753300
2016-03-111068.001068.001060.001060.00800850000
2016-03-101065.001068.001065.001068.00300320100
2016-03-091060.001065.001060.001065.0011001166500
2016-03-081068.001068.001062.001062.00700745400
2016-03-071071.001071.001065.001065.00900962100
2016-03-041056.001072.001052.001072.0023002444900
2016-03-031063.001064.001060.001060.00700744000
2016-03-021062.001062.001060.001062.0011001167300
2016-03-011062.001062.001062.001062.00500531000
2016-02-291051.001062.001051.001062.0016001689100
2016-02-261030.001031.001030.001031.00400412300
2016-02-251055.001055.001023.001023.00500517400
2016-02-241053.001055.001053.001055.00500527100
2016-02-231043.001043.001030.001030.00200207300
2016-02-221013.001013.001013.001013.00900911700
2016-02-191048.001050.001020.001020.0011001148000
2016-02-181026.001034.001026.001034.00200206000
2016-02-171040.001040.001040.001040.0010001040000
2016-02-161006.001016.001006.001012.00500506300
2016-02-151000.001027.001000.001027.0028002841900

   ※ 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