[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 
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
2016-06-2200
2016-06-21275.00275.00275.00275.003000825000
2016-06-20272.00272.00272.00272.001000272000
2016-06-1700
2016-06-16269.00269.00269.00269.002000538000
2016-06-1500
2016-06-14275.00275.00272.00272.0050001372000
2016-06-1300
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-07279.00279.00279.00279.001000279000
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-31279.00279.00279.00279.0040001116000
2016-05-30279.00279.00271.00271.002000550000
2016-05-2700
2016-05-2600
2016-05-25272.00272.00270.00271.003000813000
2016-05-24265.00265.00265.00265.002000530000
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-18273.00273.00273.00273.001000273000
2016-05-17273.00273.00273.00273.003000819000
2016-05-16269.00273.00269.00273.00130003521000
2016-05-13261.00261.00257.00257.00130003373000
2016-05-12261.00261.00261.00261.003000783000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06271.00271.00271.00271.001000271000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25270.00271.00270.00271.003000811000
2016-04-22269.00270.00269.00270.002000539000
2016-04-2100
2016-04-2000
2016-04-19278.00279.00277.00277.0060001668000
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11279.00279.00279.00279.001000279000
2016-04-08273.00273.00273.00273.002000546000
2016-04-0700
2016-04-06259.00267.00259.00267.002000526000
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28272.00275.00272.00275.0040001094000
2016-03-25281.00285.00278.00280.0080002252000
2016-03-24285.00285.00285.00285.001000285000
2016-03-23280.00285.00280.00285.0050001419000
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16280.00280.00280.00280.003000840000
2016-03-15274.00280.00270.00280.00210005800000
2016-03-1400
2016-03-11280.00280.00280.00280.003000840000
2016-03-10279.00279.00279.00279.001000279000
2016-03-09275.00275.00275.00275.002000550000
2016-03-0800
2016-03-07278.00278.00278.00278.001000278000
2016-03-04273.00278.00273.00278.003000824000
2016-03-0300
2016-03-02277.00279.00277.00277.005500015240000
2016-03-01274.00274.00274.00274.0060001644000
2016-02-2900
2016-02-26275.00275.00274.00274.002000549000
2016-02-25274.00275.00274.00274.0040001097000
2016-02-24274.00274.00274.00274.002000548000
2016-02-23273.00275.00273.00274.0090002465000
2016-02-22269.00272.00269.00272.002000541000
2016-02-19272.00272.00269.00269.002000541000
2016-02-1800
2016-02-1700
2016-02-16269.00269.00269.00269.001000269000
2016-02-15270.00272.00270.00272.00230006238000
2016-02-12270.00270.00265.00265.003000800000
2016-02-10265.00265.00260.00265.0040001055000
2016-02-09272.00272.00263.00265.00180004786000
2016-02-08272.00287.00272.00274.00100002754000
2016-02-05275.00275.00275.00275.001000275000
2016-02-04275.00275.00275.00275.002000550000
2016-02-03275.00275.00275.00275.001000275000
2016-02-02275.00275.00275.00275.001000275000
2016-02-01275.00275.00275.00275.0060001650000
2016-01-29274.00275.00274.00275.0070001921000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25274.00274.00274.00274.001000274000
2016-01-2200
2016-01-21267.00267.00260.00260.002000527000
2016-01-20276.00276.00268.00268.007900021743000
2016-01-19273.00273.00268.00268.002000541000
2016-01-18273.00273.00273.00273.001000273000
2016-01-15273.00273.00270.00270.00100002716000
2016-01-14277.00277.00269.00270.00110002994000
2016-01-13277.00277.00277.00277.0060001662000
2016-01-1200
2016-01-08273.00279.00271.00279.0080002194000
2016-01-07283.00283.00274.00274.0040001109000
2016-01-06285.00285.00283.00283.00110003131000
2016-01-05283.00283.00280.00280.002000563000
2016-01-04284.00284.00279.00279.0050001415000
2015-12-30286.00286.00284.00284.002000570000
2015-12-29282.00282.00282.00282.002000564000
2015-12-28288.00288.00284.00284.0060001710000
2015-12-25273.00280.00273.00280.0050001374000
2015-12-24275.00275.00270.00272.00340009339000
2015-12-22264.00270.00264.00270.00120003176000
2015-12-21268.00271.00268.00269.00100002687000
2015-12-18268.00269.00267.00268.0090002408000
2015-12-17266.00270.00266.00268.0090002402000
2015-12-16272.00272.00272.00272.001000272000
2015-12-15271.00271.00271.00271.0050001355000
2015-12-14279.00279.00275.00279.0050001388000
2015-12-11279.00279.00279.00279.0040001116000
2015-12-10279.00279.00279.00279.001000279000
2015-12-0900
2015-12-08280.00285.00280.00281.004400012327000
2015-12-07280.00280.00280.00280.001000280000
2015-12-04276.00281.00275.00281.00260007193000
2015-12-03284.00284.00284.00284.002000568000

   ※ 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