[4720 JQスタンダード] 城南進学研究社 日足 時系列データ

[4720 JQスタンダード] 城南進学研究社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-28500.00501.00493.00493.0042002084000
2017-06-27505.00505.00490.00496.00126006234200
2017-06-26499.00505.00499.00505.0038001902000
2017-06-23499.00500.00497.00497.0065003245400
2017-06-22499.00505.00498.00498.0089004451400
2017-06-21490.00498.00490.00497.0047002323300
2017-06-20492.00493.00489.00493.0054002655300
2017-06-19499.00499.00480.00492.002070010134900
2017-06-16510.00510.00496.00499.00148007482300
2017-06-15538.00554.00505.00512.0016010085278600
2017-06-14501.00534.00501.00528.008770045926800
2017-06-13494.00514.00494.00501.00171008639400
2017-06-12495.00496.00489.00491.0051002507900
2017-06-09497.00500.00493.00493.00118005874900
2017-06-08490.00496.00488.00495.00128006314400
2017-06-07483.00488.00483.00488.0066003198300
2017-06-06486.00489.00483.00483.0038001846400
2017-06-05486.00488.00485.00486.0097004728100
2017-06-02484.00487.00482.00484.0038001841900
2017-06-01475.00484.00473.00484.00138006615700
2017-05-31475.00475.00470.00475.002000945600
2017-05-30472.00475.00467.00474.0046002171100
2017-05-29465.00466.00463.00466.0025001162000
2017-05-26468.00469.00460.00460.0024001114900
2017-05-25470.00470.00460.00465.0037001724100
2017-05-24458.00461.00458.00459.0024001101300
2017-05-23450.00456.00448.00455.0061002755000
2017-05-22449.00449.00447.00447.0077003450300
2017-05-19448.00449.00443.00444.0055002450900
2017-05-18450.00450.00444.00446.0061002728100
2017-05-17450.00456.00448.00450.0047002115700
2017-05-16462.00469.00450.00457.00136006214200
2017-05-15470.00470.00456.00462.0094004366000
2017-05-12476.00476.00472.00475.0026001231400
2017-05-11469.00474.00468.00472.0048002257200
2017-05-10483.00483.00476.00477.0034001629000
2017-05-09478.00483.00478.00479.0025001200000
2017-05-08483.00483.00481.00481.0034001640000
2017-05-02480.00480.00475.00477.0058002772400
2017-05-01476.00480.00476.00479.0034001626600
2017-04-28470.00477.00467.00476.00163007714700
2017-04-27452.00464.00452.00464.0055002522600
2017-04-26449.00454.00448.00452.0081003644200
2017-04-25448.00449.00442.00445.0031001381100
2017-04-24440.00442.00439.00442.0025001101600
2017-04-21439.00441.00438.00439.0047002063200
2017-04-20437.00440.00437.00439.0028001226400
2017-04-19438.00438.00432.00437.0026001131200
2017-04-18424.00439.00424.00436.0032001366900
2017-04-17420.00426.00420.00425.0052002193900
2017-04-14426.00428.00420.00423.0047001992100
2017-04-13433.00437.00428.00428.0079003411300
2017-04-12450.00450.00436.00441.0099004369100
2017-04-11449.00458.00449.00450.0025001126700
2017-04-10450.00451.00449.00449.0063002835900
2017-04-07449.00452.00446.00449.0036001614800
2017-04-06458.00458.00447.00448.0052002342800
2017-04-05443.00462.00443.00458.0099004458500
2017-04-04462.00463.00440.00444.00164007438700
2017-04-03483.00483.00462.00462.0097004553100
2017-03-31466.00470.00466.00467.0028001310400
2017-03-30469.00474.00465.00467.0069003233300
2017-03-29470.00471.00454.00469.00166007704800
2017-03-28484.00494.00482.00485.002730013248200
2017-03-27485.00485.00483.00484.00205009925000
2017-03-24483.00484.00482.00483.0083004010200
2017-03-23484.00485.00482.00482.00162007830500
2017-03-22484.00485.00482.00484.00156007541400
2017-03-21486.00487.00484.00485.002270011013300
2017-03-17486.00489.00484.00485.00124006020100
2017-03-16489.00489.00485.00487.00167008118000
2017-03-15489.00489.00484.00486.00136006611500
2017-03-14486.00492.00486.00487.00198009634400
2017-03-13496.00496.00492.00492.0088004344100
2017-03-10497.00497.00492.00495.0056002771100
2017-03-09488.00494.00488.00492.0080003924700
2017-03-08492.00493.00488.00492.002250011045600
2017-03-07491.00493.00490.00492.00120005896300
2017-03-06495.00503.00491.00493.003310016408300
2017-03-03493.00495.00490.00495.002180010748100
2017-03-02495.00498.00483.00490.003900019159000
2017-03-01500.00506.00477.00479.0013390065972000
2017-02-28480.00524.00474.00514.00735300364694800
2017-02-27380.00460.00373.00460.00243200107089600
2017-02-24384.00385.00372.00380.0087003320700
2017-02-23379.00381.00371.00371.00167006331500
2017-02-22370.00376.00363.00371.0083003072100
2017-02-21383.00385.00367.00370.00247009250400
2017-02-20352.00393.00350.00383.003970014655700
2017-02-17346.00350.00345.00349.0050001731400
2017-02-16344.00351.00344.00346.0039001359500
2017-02-15346.00350.00346.00350.0037001286100
2017-02-14348.00348.00345.00346.0065002254400
2017-02-13341.00351.00341.00347.002700931100
2017-02-10347.00355.00347.00348.0059002075400
2017-02-09344.00352.00344.00348.0068002352800
2017-02-08341.00341.00341.00341.00800272800
2017-02-07340.00345.00340.00341.00122004154100
2017-02-06345.00360.00340.00350.003130010966000
2017-02-03323.00341.00323.00334.0077002555700
2017-02-02321.00325.00320.00325.0096003079100
2017-02-01319.00326.00319.00324.0037001194300
2017-01-31337.00337.00318.00326.00119003904900
2017-01-30342.00342.00334.00337.0066002219600
2017-01-27345.00345.00334.00334.0034001163500
2017-01-26333.00345.00333.00345.00104003542200
2017-01-25330.00340.00330.00332.0082002740100
2017-01-24319.00326.00319.00326.002300738600
2017-01-23329.00329.00318.00323.0087002807200
2017-01-20333.00333.00321.00321.00145004761900
2017-01-19326.00332.00323.00330.0049001599900
2017-01-18327.00334.00314.00328.00236007594400
2017-01-17337.00340.00330.00335.00171005703000
2017-01-16355.00359.00325.00342.006750023604700
2017-01-13350.00380.00345.00356.0026560095400400
2017-01-12310.00338.00308.00338.006670021650400
2017-01-11297.00330.00297.00315.007500023689500
2017-01-10295.00297.00294.00297.0098002890900
2017-01-06290.00294.00290.00292.00104003044100
2017-01-05290.00293.00290.00292.00112003260200
2017-01-04285.00290.00284.00289.00213006111500
2016-12-30283.00284.00283.00283.001200340300
2016-12-29283.00286.00282.00283.0062001759700
2016-12-28283.00286.00282.00285.0058001650100
2016-12-27280.00285.00280.00283.00134003795800
2016-12-26283.00283.00279.00281.00174004875000
2016-12-22282.00285.00280.00280.00247006933800
2016-12-21283.00286.00280.00280.003890010991600
2016-12-20286.00290.00280.00281.009530027096300
2016-12-19294.00294.00283.00284.004160011949600
2016-12-16296.00296.00293.00295.0075002209700
2016-12-15295.00297.00295.00296.0050001482000
2016-12-14303.00303.00293.00299.0065001945200
2016-12-13299.00299.00299.00299.001700508300
2016-12-12301.00305.00295.00299.00114003428600
2016-12-09300.00302.00293.00299.00101003025800
2016-12-08293.00296.00293.00295.0055001622800
2016-12-07295.00295.00292.00293.001700498800
2016-12-06293.00295.00293.00295.001800528500
2016-12-05296.00298.00287.00296.0034001005200
2016-12-02293.00293.00293.00293.0010029300
2016-12-01293.00294.00292.00293.002800821200
2016-11-30295.00297.00291.00293.0062001828000
2016-11-29295.00295.00292.00295.002400705500
2016-11-28291.00296.00288.00293.0060001755700
2016-11-25295.00295.00291.00291.001300383100
2016-11-24289.00292.00289.00292.002400694000
2016-11-2200
2016-11-21292.00294.00289.00289.0053001551100
2016-11-18292.00292.00291.00291.002000582100
2016-11-17288.00289.00285.00285.002600744700
2016-11-16291.00292.00287.00287.00700203400
2016-11-15291.00291.00291.00291.002600756600
2016-11-14291.00291.00285.00286.002200633200
2016-11-11296.00296.00290.00290.001400413200
2016-11-10281.00290.00281.00290.0042001192500
2016-11-09286.00286.00279.00285.0072002056900
2016-11-08285.00285.00285.00285.00800228000
2016-11-07285.00286.00279.00285.00135003826600
2016-11-04283.00283.00280.00280.003200896400
2016-11-02292.00294.00280.00286.00347009871100
2016-11-01295.00295.00293.00293.001800528900
2016-10-31294.00303.00294.00303.002000596100
2016-10-2800
2016-10-27297.00304.00297.00304.001700515200
2016-10-26303.00304.00303.00304.0030091100
2016-10-25306.00306.00293.00293.00700211300
2016-10-24306.00306.00306.00306.001400428400
2016-10-2100
2016-10-20301.00301.00301.00301.002000602000
2016-10-1900
2016-10-18301.00301.00299.00301.00500150000
2016-10-17300.00300.00300.00300.001900570000
2016-10-14300.00303.00300.00303.0081002441800
2016-10-13298.00298.00298.00298.0010029800
2016-10-12299.00299.00291.00299.00400118800
2016-10-11292.00292.00292.00292.00500146000
2016-10-07290.00300.00290.00300.0035001028700
2016-10-06291.00298.00290.00298.001300378800
2016-10-05292.00292.00292.00292.001000292000
2016-10-04300.00300.00290.00300.001700507800
2016-10-03303.00306.00302.00302.0079002401000
2016-09-30301.00303.00299.00303.0064001920100
2016-09-29295.00300.00295.00295.002600772500
2016-09-28295.00300.00295.00295.0041001217500
2016-09-27289.00297.00289.00295.0072002099800
2016-09-26286.00290.00281.00290.0082002354900
2016-09-23286.00286.00280.00286.0037001052200
2016-09-21277.00282.00276.00282.002600726100
2016-09-20278.00278.00278.00278.0020055600
2016-09-16271.00271.00270.00270.00600162300
2016-09-15281.00281.00279.00279.001300363100
2016-09-1400
2016-09-1300
2016-09-12270.00273.00268.00273.0041001104500
2016-09-09270.00270.00270.00270.0020054000
2016-09-08272.00272.00261.00270.00118003126100
2016-09-07272.00272.00272.00272.0030081600
2016-09-06272.00272.00272.00272.0030081600
2016-09-05274.00275.00274.00275.001100301500
2016-09-0200
2016-09-01268.00276.00268.00274.003100845600
2016-08-3100
2016-08-3000
2016-08-29270.00276.00270.00276.0050001367000
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-18275.00275.00274.00275.0050001374000
2016-08-17273.00273.00273.00273.001000273000
2016-08-16270.00270.00270.00270.001000270000
2016-08-1500
2016-08-12270.00270.00270.00270.001000270000
2016-08-10280.00280.00270.00270.0080002195000
2016-08-0900
2016-08-08273.00273.00273.00273.005000013650000
2016-08-05273.00273.00273.00273.001000273000
2016-08-04270.00270.00270.00270.001000270000
2016-08-03266.00270.00266.00270.003000805000
2016-08-02266.00266.00264.00266.0060001591000
2016-08-01265.00265.00265.00265.001000265000
2016-07-29265.00265.00265.00265.002000530000
2016-07-2800
2016-07-27262.00267.00262.00265.004200011047000
2016-07-2600
2016-07-25282.00286.00282.00286.0050001420000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12275.00277.00275.00277.0050001382000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-05270.00270.00270.00270.002000540000
2016-07-04259.00264.00256.00264.0040001043000
2016-07-0100
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-27269.00269.00266.00267.0070001871000
2016-06-24270.00270.00261.00269.0050001331000
2016-06-2300

   ※ 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