[4771 JQスタンダード] エフアンドエム 日足 時系列データ

[4771 JQスタンダード] エフアンドエム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02967.00975.00950.00966.003960038235000
2016-12-01968.00986.00965.00982.0082007997800
2016-11-30984.00986.00965.00983.0020001955600
2016-11-29997.00997.00980.00984.0023002271500
2016-11-28948.00977.00948.00977.0033003182900
2016-11-25963.00966.00945.00945.003800036280400
2016-11-24980.00980.00955.00974.002720026308000
2016-11-221004.001004.00962.00975.003370032988600
2016-11-211030.001032.001020.001020.001340013734500
2016-11-181005.001028.00996.001018.003510035568400
2016-11-17940.00995.00940.00995.004560044199900
2016-11-16927.00949.00903.00949.001280011972300
2016-11-15906.00931.00900.00927.0078007141700
2016-11-14892.00910.00892.00903.0095008564500
2016-11-11929.00929.00905.00906.0072006576400
2016-11-10910.00935.00910.00914.001460013470400
2016-11-09915.00939.00871.00905.002300020670700
2016-11-08922.00945.00922.00939.0058005414900
2016-11-07921.00940.00917.00932.0084007771000
2016-11-04928.00945.00920.00920.001680015647100
2016-11-02953.00960.00934.00937.002350022271600
2016-11-01964.00970.00945.00959.001620015598800
2016-10-31948.00965.00940.00940.0044004163500
2016-10-28939.00950.00939.00940.0090008482600
2016-10-27968.00968.00937.00938.001330012709200
2016-10-26939.00964.00933.00938.002610024697700
2016-10-25920.00933.00920.00929.001940017908900
2016-10-24905.00921.00905.00910.0073006651200
2016-10-21899.00910.00899.00906.002340021098900
2016-10-20898.00903.00892.00896.0031002779100
2016-10-19896.00910.00896.00898.0037003345100
2016-10-18896.00902.00888.00895.0027002414600
2016-10-17894.00903.00888.00896.0021001879700
2016-10-14891.00903.00891.00903.0028002504000
2016-10-13914.00914.00890.00894.00109009937800
2016-10-12897.00909.00889.00909.0024002148100
2016-10-11901.00915.00899.00899.0044003980300
2016-10-07925.00927.00903.00922.0030002757200
2016-10-06921.00921.00921.00921.0010092100
2016-10-05921.00921.00900.00915.0025002263500
2016-10-04922.00922.00912.00912.0019001747800
2016-10-03924.00924.00893.00907.0017001539800
2016-09-30893.00925.00893.00920.0074006733100
2016-09-29925.00933.00893.00895.001360012305400
2016-09-28930.00934.00920.00934.0071006594600
2016-09-27917.00930.00908.00910.001420013095900
2016-09-26895.00915.00886.00914.002550022959700
2016-09-23859.00880.00859.00880.001580013786900
2016-09-21862.00867.00858.00859.0033002850700
2016-09-20850.00860.00836.00857.001410011975400
2016-09-16835.00841.00833.00835.0060005009500
2016-09-15835.00836.00820.00821.001760014652600
2016-09-14836.00844.00835.00835.001220010198300
2016-09-13838.00845.00835.00839.0042003522600
2016-09-12835.00854.00823.00837.001570013195000
2016-09-09835.00845.00825.00835.0062005172300
2016-09-08835.00845.00835.00839.0089007457500
2016-09-07838.00865.00835.00845.001540013055900
2016-09-06835.00838.00835.00838.0025002089200
2016-09-05822.00842.00822.00839.0044003637800
2016-09-02845.00845.00832.00835.0063005272600
2016-09-01845.00847.00830.00846.0079006648400
2016-08-31850.00850.00830.00830.0069005770200
2016-08-30854.00854.00837.00847.0037003123700
2016-08-29843.00844.00840.00844.0072006051900
2016-08-26859.00859.00831.00843.00113009531200
2016-08-25865.00865.00852.00856.001770015269200
2016-08-24851.00856.00843.00849.00115009772500
2016-08-23863.00864.00847.00850.0066005646600
2016-08-22839.00859.00839.00850.001720014600400
2016-08-19868.00869.00854.00854.0087007483500
2016-08-18850.00864.00849.00853.0073006242900
2016-08-17869.00869.00845.00847.0074006325300
2016-08-16865.00865.00852.00861.0088007527200
2016-08-15870.00874.00855.00865.0056004856400
2016-08-12846.00865.00846.00865.0054004631700
2016-08-10871.00873.00848.00860.0094008086700
2016-08-09861.00874.00844.00856.001620013769000
2016-08-08845.00861.00845.00861.0036003059300
2016-08-05860.00860.00832.00836.001970016679900
2016-08-04880.00893.00860.00860.001700014859900
2016-08-03895.00896.00877.00880.0075006648300
2016-08-02903.00920.00880.00885.0096008683300
2016-08-01905.00919.00881.00919.005340048246400
2016-07-29869.00889.00845.00862.003560030648300
2016-07-28910.00910.00848.00854.004220037069400
2016-07-27910.00930.00901.00902.002810025675800
2016-07-26936.00953.00910.00910.002670024916300
2016-07-25988.00988.00966.00966.003000029409800
2016-07-22974.00977.00959.00977.001560015105900
2016-07-21976.00976.00963.00963.001610015601800
2016-07-20970.00970.00944.00962.001210011584400
2016-07-19943.00955.00935.00955.0082007756600
2016-07-15963.00963.00941.00943.0098009300600
2016-07-14945.00960.00941.00957.002490023688900
2016-07-13959.00976.00937.00960.002000019166500
2016-07-12947.00952.00917.00935.004050038021400
2016-07-11915.00955.00915.00947.002430022805700
2016-07-08900.00939.00900.00902.002190019957800
2016-07-07920.00932.00901.00902.003120028461700
2016-07-06950.00952.00920.00935.002880026954000
2016-07-05978.00987.00955.00955.002670025994000
2016-07-04969.00977.00940.00976.002180021125900
2016-07-01960.00964.00941.00941.001160011072000
2016-06-30945.00960.00933.00941.002050019463900
2016-06-29909.00939.00909.00917.001460013522400
2016-06-28943.00943.00894.00894.0078007246800
2016-06-27884.00943.00884.00933.003230029357900
2016-06-24961.00961.00835.00858.005040045254400
2016-06-23925.00937.00919.00935.0093008621900
2016-06-22959.00963.00920.00935.0084007889600
2016-06-21960.00960.00944.00957.0079007518700
2016-06-20937.00960.00934.00960.001080010214400
2016-06-17942.00945.00922.00940.001320012328400
2016-06-16976.00981.00901.00915.003980037189500
2016-06-15964.001005.00956.001000.002420023720600
2016-06-141010.001010.00933.00949.004820046473800
2016-06-131000.001035.00981.001015.004010040415900
2016-06-10980.001000.00973.00999.002790027598900
2016-06-09943.00972.00943.00970.002840027191900
2016-06-08955.00964.00921.00928.002900027221900
2016-06-07946.00965.00933.00955.003620034397500
2016-06-06944.00973.00940.00957.004540043373400
2016-06-03984.001008.00970.00974.002690026544200
2016-06-021000.001012.00972.00975.003280032643000
2016-06-01992.001049.00992.001002.005520056678000
2016-05-31986.001038.00975.001022.006430065301300
2016-05-30961.00992.00956.00974.005950057792700
2016-05-27930.00967.00923.00961.003130029853600
2016-05-26960.00963.00920.00924.003710034663200
2016-05-25970.00973.00951.00951.003120030192900
2016-05-24937.00970.00937.00965.004770045603500
2016-05-23919.00960.00915.00946.006750063176100
2016-05-20898.00910.00877.00910.002030018324700
2016-05-19898.00898.00861.00883.003020026554900
2016-05-18919.00919.00840.00853.008560074747200
2016-05-17910.00935.00900.00917.003770034489200
2016-05-16951.00955.00889.00911.00206600190965300
2016-05-131072.001137.001072.001101.002130023458900
2016-05-121073.001094.001073.001086.001060011477000
2016-05-111080.001124.001080.001083.001550017081100
2016-05-101080.001092.001066.001078.001820019639400
2016-05-091115.001115.001068.001068.002340025406200
2016-05-061030.001099.001029.001085.003440036208100
2016-05-021069.001069.001033.001050.003860040546200
2016-04-281092.001130.001073.001092.005060055479700
2016-04-271140.001164.001087.001106.003260036587300
2016-04-261195.001211.001115.001170.004530052720500
2016-04-251275.001283.001201.001207.004890061096900
2016-04-221191.001270.001164.001257.008100099389700
2016-04-211119.001200.001118.001184.007310084488100
2016-04-201116.001120.001103.001113.002440027067400
2016-04-191115.001163.001110.001118.004620051752000
2016-04-181136.001143.001117.001124.003510039648900
2016-04-151170.001183.001166.001166.003590042141300
2016-04-141159.001185.001157.001171.005250061402100
2016-04-131080.001163.001080.001157.0096800108898600
2016-04-121050.001074.001041.001046.003900041008300
2016-04-111037.001081.001020.001074.006660070976100
2016-04-081029.001047.00980.001017.003030030863400
2016-04-071009.001047.001009.001035.005540057109700
2016-04-06987.001020.00975.001017.002630026386800
2016-04-051007.001021.00978.00996.004240042153800
2016-04-04935.001015.00935.001002.004510044215100
2016-04-01995.00995.00930.00944.007710072892800
2016-03-311018.001020.00982.00994.003210032044600
2016-03-301055.001055.001016.001024.004670048331800
2016-03-291050.001053.001026.001047.004070042293300
2016-03-281000.001055.00994.001050.00121400124795500
2016-03-25993.00993.00963.00990.004800047220200
2016-03-24962.00995.00957.00984.008900087185500
2016-03-23965.00965.00940.00955.001550014848200
2016-03-22916.00982.00912.00953.006790064332000
2016-03-18931.00949.00866.00930.006740061359400
2016-03-17925.00938.00902.00919.002550023521700
2016-03-16900.00937.00891.00921.003110028387400
2016-03-15944.00956.00900.00911.007890072725900
2016-03-14975.00975.00938.00955.005860056012600
2016-03-11965.00979.00963.00966.002570024926700
2016-03-10936.00988.00936.00966.004850047231300
2016-03-09945.00950.00930.00942.00103009679800
2016-03-08923.00951.00917.00941.002730025565900
2016-03-07950.00950.00912.00928.002060019035200
2016-03-04970.00971.00940.00948.002150020526300
2016-03-03916.00953.00900.00945.003860035973300
2016-03-02928.00936.00885.00910.007360067231500
2016-03-01930.00935.00900.00913.003260029814200
2016-02-29932.00954.00912.00920.002920027185600
2016-02-26945.00949.00915.00917.003480032538700
2016-02-25980.00984.00921.00924.00113200107156200
2016-02-24924.00975.00918.00975.00105300100357300
2016-02-23920.00938.00907.00935.003720034290400
2016-02-22864.00919.00853.00907.004320038810000
2016-02-19888.00888.00840.00864.002410020593400
2016-02-18905.00905.00871.00871.002040018160500
2016-02-17890.00911.00840.00861.004240037214800
2016-02-16875.00960.00865.00897.00114900107073500
2016-02-15849.00884.00817.00862.006080051473700
2016-02-12775.00840.00771.00802.007820062331200
2016-02-10842.00844.00800.00820.006100049740000
2016-02-09830.00865.00810.00853.006280052873900
2016-02-08850.00900.00830.00883.006760058288400
2016-02-05900.00917.00830.00880.007900068368600
2016-02-04925.00960.00904.00921.0010600099323800
2016-02-03875.00919.00871.00919.006200054919700
2016-02-02945.00953.00885.00910.00169000154115800
2016-02-01893.00984.00878.00960.00287000269647400
2016-01-29866.00866.00832.00848.006100051568000
2016-01-28866.00884.00850.00873.005050043746600
2016-01-27883.00885.00830.00851.0010480089235600
2016-01-26829.00880.00810.00873.00124700106378700
2016-01-25820.00838.00801.00830.00227800186837000
2016-01-22735.00785.00723.00785.00288200220749200
2016-01-21735.00740.00685.00685.004880034767100
2016-01-20740.00757.00672.00724.006630047120500
2016-01-19743.00758.00727.00735.003650027052700
2016-01-18729.00743.00714.00743.003360024479200
2016-01-15719.00749.00714.00744.005980044037000
2016-01-14696.00714.00681.00704.002350016315200
2016-01-13704.00719.00691.00714.001680011858700
2016-01-12714.00714.00670.00699.003860026429800
2016-01-08676.00723.00675.00721.002710018913900
2016-01-07688.00693.00675.00680.001590010855300
2016-01-06690.00700.00683.00700.002500017250900
2016-01-05700.00716.00690.00701.001460010207700
2016-01-04720.00730.00701.00712.002170015508500
2015-12-30716.00732.00710.00716.001880013542800
2015-12-29707.00735.00697.00713.003230022966600
2015-12-28712.00730.00692.00699.004350030688800
2015-12-25723.00734.00708.00710.003450024736400
2015-12-24738.00751.00705.00708.005450039588500
2015-12-22762.00780.00740.00744.006380048141500
2015-12-21780.00790.00770.00770.0012000093260600
2015-12-18753.00808.00740.00795.00234200181303700
2015-12-17735.00744.00709.00738.00178000130084900
2015-12-16662.00700.00647.00695.0014350097788600
2015-12-15630.00647.00630.00632.002770017698500
2015-12-14617.00630.00612.00624.002530015651900
2015-12-11657.00657.00631.00631.001800011589800
2015-12-10655.00658.00648.00648.0075004902400
2015-12-09661.00669.00658.00658.0087005771900
2015-12-08675.00675.00661.00661.0079005274300
2015-12-07650.00674.00650.00674.002360015715400
2015-12-04661.00661.00651.00653.00114007482500
2015-12-03675.00675.00665.00665.001720011520400
2015-12-02694.00695.00673.00684.00101006948500
2015-12-01678.00692.00677.00687.001950013323400
2015-11-30692.00692.00676.00677.00110007504300
2015-11-27692.00692.00682.00686.00101006932800
2015-11-26684.00693.00684.00687.002540017482600

   ※ 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