[4792 JQスタンダード] 山田コンサルティンググループ 日足 時系列データ

[4792 JQスタンダード] 山田コンサルティンググループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172496.002781.002491.002759.00146000387345400
2017-11-162475.002549.002450.002500.0057500143774200
2017-11-152579.002649.002483.002502.00125700317033900
2017-11-142617.002830.002555.002779.0053300144971300
2017-11-132538.002627.002531.002569.0053700138599000
2017-11-102470.002688.002465.002688.0082000211305900
2017-11-092544.002545.002480.002499.002590064892900
2017-11-082530.002530.002467.002507.003070076732800
2017-11-072500.002553.002430.002520.0090800227067700
2017-11-062420.002688.002403.002640.00157600400566300
2017-11-022249.002319.002244.002302.004160094661900
2017-11-012200.002220.002191.002219.003050067195300
2017-10-312222.002226.002187.002190.001280028194300
2017-10-302220.002220.002164.002200.003580078285800
2017-10-272354.002354.002222.002228.004080091494600
2017-10-262360.002430.002300.002326.0067200158819700
2017-10-252245.002320.002224.002301.003240073657200
2017-10-242219.002235.002210.002224.001050023345000
2017-10-232184.002219.002141.002219.002580056343800
2017-10-202130.002228.002130.002205.002500054852800
2017-10-192160.002186.002131.002140.001880040447500
2017-10-182156.002199.002071.002160.004500095781900
2017-10-172202.002250.002159.002164.003180069725200
2017-10-162236.002266.002196.002200.003410075472800
2017-10-132264.002264.002205.002212.003580079564900
2017-10-122380.002380.002237.002264.0052500120129300
2017-10-112400.002400.002351.002380.001810043057400
2017-10-102500.002518.002402.002430.0050800125733100
2017-10-062261.002497.002260.002454.0095800231876900
2017-10-052316.002350.002269.002280.004050093246600
2017-10-042300.002389.002253.002384.0046300107136800
2017-10-032404.002453.002300.002319.0052200123848600
2017-10-022550.002571.002375.002472.0074700184129100
2017-09-292402.002594.002400.002575.0086400219319300
2017-09-282310.002390.002300.002344.003760088002200
2017-09-272119.002400.002119.002280.0063100143340600
2017-09-268740.008880.008430.008520.0015200131018000
2017-09-258420.008800.008400.008720.0015800136097000
2017-09-228530.008670.008240.008250.0017700148974000
2017-09-218250.008740.008250.008540.0021400180993000
2017-09-208080.008450.007880.008400.0027100222820000
2017-09-197640.008100.007640.008010.0026300206671000
2017-09-157520.007630.007510.007560.00500037908000
2017-09-147490.007620.007440.007540.00600045231000
2017-09-137490.007600.007480.007480.00810060966000
2017-09-127660.007700.007490.007610.00840063744000
2017-09-117550.007700.007520.007520.00390029483000
2017-09-087430.007540.007430.007450.00230017212000
2017-09-077560.007580.007420.007420.00250018709000
2017-09-067330.007590.007320.007390.00500037089000
2017-09-057670.007770.007350.007350.00930070403000
2017-09-047340.007560.007330.007530.00490036647000
2017-09-017250.007590.007250.007400.0014000103387000
2017-08-317180.007240.007180.007200.00350025211000
2017-08-307300.007420.007200.007200.001330096697000
2017-08-297190.007290.007180.007200.00920066450000
2017-08-287320.007460.007120.007170.0047800347058000
2017-08-257770.007770.007770.007770.00990076923000
2017-08-246680.006900.006680.006770.0014009520000
2017-08-236740.006790.006740.006760.005003378000
2017-08-226770.006830.006770.006770.00240016296000
2017-08-216770.006940.006770.006830.00290019841000
2017-08-186710.006760.006620.006760.008005353000
2017-08-176550.006730.006540.006710.00250016539000
2017-08-166500.006590.006500.006590.00230014993000
2017-08-156500.006600.006500.006520.00410026772000
2017-08-146640.006640.006500.006510.00340022211000
2017-08-106650.006830.006600.006670.00270018145000
2017-08-096790.006810.006650.006740.00540036256000
2017-08-086940.006950.006800.006850.00300020624000
2017-08-077050.007050.006700.006950.001040071790000
2017-08-047040.007290.007040.007200.00220015807000
2017-08-037000.007200.007000.007140.00370026115000
2017-08-027000.007070.006950.007060.00250017522000
2017-08-016920.007000.006840.007000.00180012465000
2017-07-317000.007050.006930.006950.00150010518000
2017-07-286930.006990.006850.006980.00330022770000
2017-07-276940.006950.006940.006940.006004166000
2017-07-266910.007000.006910.006940.00180012557000
2017-07-256980.006980.006870.006890.007004840000
2017-07-247000.007000.006970.006980.007004887000
2017-07-216970.007140.006970.006990.0014009869000
2017-07-207050.007080.006970.006970.009006339000
2017-07-196890.007170.006890.007000.00190013355000
2017-07-187020.007020.006960.006960.00180012601000
2017-07-146970.007130.006970.007120.00260018353000
2017-07-137000.007000.006800.006900.009006184000
2017-07-127150.007150.006950.006950.00210014777000
2017-07-117150.007180.007070.007120.0011007831000
2017-07-107170.007230.007000.007150.00240017144000
2017-07-076900.007160.006900.007160.00320022455000
2017-07-066640.006900.006640.006900.00580039487000
2017-07-056910.006950.006610.006630.00710047660000
2017-07-047120.007180.006950.006950.00570040330000
2017-07-037410.007450.007020.007070.0014100101213000
2017-06-307550.007550.007350.007540.00410030523000
2017-06-297650.007750.007530.007540.00960073876000
2017-06-287620.007710.007580.007600.00610046652000
2017-06-277660.007760.007610.007610.00240018417000
2017-06-267650.007700.007580.007650.00340026012000
2017-06-237790.007800.007620.007620.00300023195000
2017-06-227710.007800.007710.007760.00350027118000
2017-06-217850.007900.007710.007730.00490038224000
2017-06-207570.007950.007570.007810.00580044988000
2017-06-197470.007540.007330.007490.00160011953000
2017-06-167220.007590.007210.007470.00820060334000
2017-06-157290.007290.007240.007240.008005801000
2017-06-147300.007390.007250.007370.00240017551000
2017-06-137070.007390.007070.007390.00620045201000
2017-06-127370.007370.007200.007220.00530038629000
2017-06-097090.007340.007090.007320.00780056276000
2017-06-087000.007040.006930.007040.00200014001000
2017-06-076960.007000.006890.007000.00250017386000
2017-06-066900.007000.006900.006900.00160011113000
2017-06-057090.007090.006910.006910.00370025901000
2017-06-026860.007240.006860.007090.00890062944000
2017-06-017100.007270.006880.006880.00640045397000
2017-05-316640.007000.006640.006970.00880059991000
2017-05-306410.006570.006410.006570.00650041939000
2017-05-296410.006410.006400.006410.008005127000
2017-05-266400.006470.006390.006400.00220014114000
2017-05-256490.006520.006360.006390.00420027110000
2017-05-246430.006440.006350.006440.00280017973000
2017-05-236450.006470.006370.006370.00210013510000
2017-05-226390.006480.006350.006450.00390024994000
2017-05-196340.006380.006200.006290.00830052274000
2017-05-186140.006280.006130.006170.00810050055000
2017-05-176210.006310.006160.006280.00340021134000
2017-05-166370.006380.006220.006290.00540034054000
2017-05-155950.006400.005880.006400.00960059489000
2017-05-125900.006100.005810.006050.00960057366000
2017-05-115920.005950.005600.005840.00510029559000
2017-05-105690.005990.005660.005920.001650095904000
2017-05-095300.005320.005240.005250.00190010053000
2017-05-085190.005250.005170.005250.00280014619000
2017-05-025010.005180.005010.005110.00230011790000
2017-05-015110.005110.005050.005050.002001016000
2017-04-285120.005120.005010.005110.00200010128000
2017-04-275050.005090.005040.005080.0010005058000
2017-04-265080.005120.005060.005060.007003556000
2017-04-255000.005180.005000.005120.00300015240000
2017-04-244935.005000.004935.005000.005002487000
2017-04-214945.004950.004945.004950.006002969500
2017-04-204990.004990.004950.004950.009004467000
2017-04-194990.004995.004925.004990.007003480000
2017-04-184990.004990.004920.004990.005002481000
2017-04-174960.005000.004890.004920.0014006937000
2017-04-144830.004900.004830.004890.006002930000
2017-04-134860.004945.004830.004895.0012005853000
2017-04-125000.005000.004910.004920.0012005920500
2017-04-115000.005050.004980.005050.0014007016000
2017-04-105020.005110.005020.005100.0016008140000
2017-04-074915.005060.004850.005060.00450022371000
2017-04-064910.004960.004850.004955.0015007350000
2017-04-054950.004950.004950.004950.00100495000
2017-04-045000.005090.004880.004880.00420021048000
2017-04-034830.005000.004830.004955.00700034416500
2017-03-314785.004785.004645.004780.00560026420500
2017-03-304760.004815.004760.004785.0012005732000
2017-03-294805.004855.004805.004830.00220010622000
2017-03-284845.004880.004845.004860.00230011202500
2017-03-274810.004875.004810.004875.0010004826500
2017-03-244810.004895.004755.004810.0015007273500
2017-03-234860.004875.004830.004830.0010004854500
2017-03-224980.004980.004860.004860.009004415000
2017-03-214845.004990.004845.004990.00360017753000
2017-03-174835.004840.004800.004840.0016007721500
2017-03-164835.004835.004815.004835.0018008688000
2017-03-154775.004785.004755.004785.0011005252000
2017-03-144760.004760.004705.004705.0014006619000
2017-03-134680.004730.004680.004700.008003758500
2017-03-104740.004740.004680.004700.00320015034500
2017-03-094675.004695.004665.004695.00260012179500
2017-03-084675.004700.004670.004690.00300014057500
2017-03-074700.004700.004680.004685.009004221000
2017-03-064740.004740.004690.004700.00310014565500
2017-03-034785.004790.004750.004750.0019009071500
2017-03-024815.004885.004790.004790.0016007722500
2017-03-014850.004850.004815.004815.00200966500
2017-02-284835.004840.004780.004780.0019009131000
2017-02-274900.004900.004830.004835.009004384500
2017-02-244955.004955.004890.004900.0014006897500
2017-02-234920.004935.004885.004890.0011005396500
2017-02-224865.004875.004865.004875.0010004868500
2017-02-214790.004835.004780.004835.0013006238000
2017-02-204770.004800.004770.004780.0017008131500
2017-02-174770.004770.004770.004770.00100477000
2017-02-164730.004770.004730.004770.008003801000
2017-02-154740.004750.004690.004750.0018008493500
2017-02-144850.004850.004780.004780.0010004809000
2017-02-134800.004800.004795.004800.006002879000
2017-02-104695.004800.004695.004800.0018008519500
2017-02-094770.004805.004680.004680.00600028290000
2017-02-084820.004920.004705.004800.00290013983000
2017-02-074855.004855.004700.004700.00300014321500
2017-02-064855.004890.004830.004830.0011005341500
2017-02-034875.004900.004850.004855.0012005848000
2017-02-024990.004990.004880.004880.004001968000
2017-02-015030.005030.004810.004970.00400019676000
2017-01-315080.005250.005010.005030.00690035271000
2017-01-304825.005130.004825.005130.00900044585000
2017-01-274770.004770.004705.004755.00300014199000
2017-01-264790.004800.004760.004770.0017008129500
2017-01-254850.004850.004755.004790.00250012037500
2017-01-244820.004850.004800.004850.0014006741000
2017-01-234865.004865.004825.004855.00300014559000
2017-01-204800.004865.004800.004820.0011005301000
2017-01-194800.004800.004800.004800.00200960000
2017-01-184820.004895.004800.004800.0016007711500
2017-01-174915.004915.004845.004870.0011005371500
2017-01-164920.004920.004840.004885.00220010746000
2017-01-134910.004920.004840.004885.009004401000
2017-01-124905.004910.004830.004885.0014006848500
2017-01-114895.004920.004895.004905.0011005395000
2017-01-104880.004915.004870.004895.00240011723500
2017-01-064770.004895.004765.004895.0017008196500
2017-01-054890.004890.004815.004815.0011005331000
2017-01-044760.004850.004760.004850.00370017799000
2016-12-304585.004780.004530.004770.00430020089500
2016-12-294525.004575.004460.004575.00240010876500
2016-12-284565.004565.004490.004530.007003162000
2016-12-274485.004595.004460.004520.00560025428500
2016-12-264520.004520.004450.004485.00420018937500
2016-12-224450.004490.004450.004490.0015006713500
2016-12-214470.004490.004435.004435.0015006707000
2016-12-204435.004450.004400.004435.00260011533000
2016-12-194405.004435.004400.004435.0017007522000
2016-12-164340.004415.004340.004415.00300013172000
2016-12-154375.004405.004345.004350.0017007413500
2016-12-144360.004375.004360.004375.00250010906000
2016-12-134410.004415.004340.004415.00230010118000
2016-12-124275.004370.004275.004370.0015006479500
2016-12-094280.004305.004230.004265.0021008953000
2016-12-084350.004350.004290.004350.008003450500
2016-12-074410.004420.004350.004395.0015006573500
2016-12-064425.004425.004425.004425.00100442500
2016-12-054460.004460.004425.004425.0017007555000
2016-12-024415.004485.004415.004485.008003557500
2016-12-014470.004485.004470.004485.007003133500
2016-11-304460.004465.004415.004465.0010004456000
2016-11-294420.004420.004415.004415.00200883500
2016-11-284450.004460.004450.004460.007003117000
2016-11-254415.004480.004400.004450.00300013337000
2016-11-244420.004420.004410.004415.008003530500
2016-11-224400.004405.004400.004405.003001321000
2016-11-214380.004440.004375.004440.0010004405000
2016-11-184410.004430.004410.004430.003001327000
2016-11-174425.004435.004400.004400.0015006636000
2016-11-164420.004430.004380.004425.0010004419000
2016-11-154420.004420.004360.004415.009003957500

   ※ 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。 

Twitter