[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 
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
2016-11-144385.004440.004375.004375.0019008348000
2016-11-114380.004400.004370.004400.008003512500
2016-11-104390.004390.004320.004380.0015006557000
2016-11-094400.004400.004200.004305.00420018016500
2016-11-084380.004415.004300.004415.00230010006000
2016-11-074250.004435.004250.004435.00550024025000
2016-11-044290.004290.004105.004240.00700029538500
2016-11-024335.004350.004300.004330.00280012104000
2016-11-014375.004375.004330.004335.0016006981500
2016-10-314505.004505.004415.004430.0020008924000
2016-10-284515.004515.004495.004495.006002699500
2016-10-274420.004465.004415.004465.007003104500
2016-10-264460.004485.004430.004430.0014006235000
2016-10-254560.004560.004450.004485.0013005847500
2016-10-244585.004585.004500.004520.00280012711000
2016-10-214525.004550.004410.004550.00550024698000
2016-10-204600.004600.004535.004580.00980044904000
2016-10-194595.004670.004595.004620.00860039798500
2016-10-184410.004560.004410.004560.00690031030000
2016-10-174360.004390.004340.004390.0011004808000
2016-10-144295.004360.004295.004360.0015006464500
2016-10-134230.004300.004230.004300.00200853000
2016-10-124300.004300.004240.004300.008003413500
2016-10-114255.004300.004250.004300.0011004693500
2016-10-074250.004295.004250.004250.009003833000
2016-10-064270.004280.004225.004280.007002976500
2016-10-054305.004305.004270.004270.009003859500
2016-10-044280.004305.004280.004305.005002146500
2016-10-034300.004380.004270.004295.0019008206000
2016-09-304140.004395.004095.004395.00780033624500
2016-09-294250.004250.004170.004185.0022009233500
2016-09-284215.004215.004205.004205.005002106500
2016-09-274225.004250.004215.004250.0018007612000
2016-09-264230.004235.004155.004205.00420017715000
2016-09-234100.004250.004095.004245.0013005408000
2016-09-214145.004145.004045.004080.0011004487500
2016-09-2000
2016-09-164060.004145.004060.004145.005002061000
2016-09-154030.004100.004030.004100.009003659000
2016-09-144115.004145.004090.004090.0011004527000
2016-09-134200.004200.004155.004160.005002087000
2016-09-124245.004245.004170.004170.008003368000
2016-09-094230.004265.004230.004265.0016006774000
2016-09-084220.004250.004205.004210.0012005069500
2016-09-074280.004285.004215.004285.005002134500
2016-09-064280.004285.004280.004280.006002569500
2016-09-054300.004300.004160.004280.00270011468000
2016-09-024260.004300.004260.004300.0011004710500
2016-09-014325.004325.004260.004260.007003014500
2016-08-314200.004350.004195.004280.00540023275000
2016-08-304050.004150.004050.004150.0010004090000
2016-08-294040.004055.004015.004050.00270010903000
2016-08-264050.004060.004040.004040.0011004449000
2016-08-254060.004110.004050.004050.0015006096500
2016-08-244035.004110.004035.004095.0022009014500
2016-08-234160.004230.004055.004055.0014005761500
2016-08-224295.004295.004000.004095.00530022058000
2016-08-194295.004295.004285.004285.003001287000
2016-08-184285.004290.004270.004270.0012005136000
2016-08-174335.004345.004280.004280.0020008656000
2016-08-164350.004440.004330.004340.0015006559500
2016-08-154300.004370.004300.004300.00530022807500
2016-08-124380.004380.004270.004295.00470020192000
2016-08-104470.004475.004450.004450.0020008935000
2016-08-094420.004465.004410.004420.0019008419500
2016-08-084390.004400.004370.004400.00450019737500
2016-08-054270.004380.004225.004380.0022009465000
2016-08-044220.004240.004200.004200.0023009704500
2016-08-034395.004410.004205.004205.0023009964500
2016-08-024430.004440.004395.004395.0012005303000
2016-08-014415.004415.004370.004375.0010004385500
2016-07-294455.004455.004370.004370.0017007491500
2016-07-284400.004420.004360.004420.00340014889000
2016-07-274385.004400.004360.004375.0016006994500
2016-07-264455.004465.004365.004385.0013005747500
2016-07-254420.004485.004420.004470.0019008452500
2016-07-224370.004430.004370.004415.00260011448500
2016-07-214260.004440.004260.004375.00620027156500
2016-07-204185.004230.004185.004200.0018007569000
2016-07-194220.004250.004160.004170.00640026891500
2016-07-154375.004375.004215.004285.00580024812000
2016-07-144475.004475.004330.004380.0022009570500
2016-07-134470.004475.004375.004475.00600026637000
2016-07-124325.004440.004325.004425.00490021484500
2016-07-114270.004295.004190.004265.0013005533000
2016-07-084355.004355.004200.004270.00540023183000
2016-07-074315.004415.004315.004400.00380016662000
2016-07-064300.004320.004260.004315.00300012882000
2016-07-054520.004520.004300.004340.00490021519500
2016-07-044480.004530.004470.004520.00790035550000
2016-07-014435.004535.004415.004535.001150051468000
2016-06-304400.004430.004390.004430.00400017652000
2016-06-294320.004350.004270.004340.00860037179000
2016-06-284250.004260.004200.004250.00490020724500
2016-06-274120.004260.004120.004260.00930039114500
2016-06-244205.004205.003795.004075.001010040334500
2016-06-234260.004270.004185.004250.00380016121500
2016-06-224250.004330.004240.004260.00580024821000
2016-06-214055.004255.004055.004250.00430017961000
2016-06-204165.004205.004125.004125.00550022929000
2016-06-174230.004270.004155.004235.001370057843500
2016-06-164375.004510.004230.004285.0032000139929000
2016-06-154200.004400.004185.004390.001750075263500
2016-06-144190.004270.004190.004215.001490063200500
2016-06-134145.004235.004020.004190.001160048443500
2016-06-104230.004275.004165.004245.001060044706500
2016-06-094190.004225.004145.004185.00390016363000
2016-06-084200.004200.004140.004190.00360015079500
2016-06-074200.004200.004170.004200.00460019299500
2016-06-064035.004160.004035.004145.001150047502500
2016-06-033995.004075.003995.004045.00450018147000
2016-06-024030.004045.003975.003995.00570022826000
2016-06-014005.004140.004005.004100.001780072959500
2016-05-314060.004060.004015.004015.00570023009500
2016-05-303850.004040.003810.004040.001460058077500
2016-05-273900.003925.003840.003850.00840032609500
2016-05-263880.003940.003850.003905.00940036640000
2016-05-253780.003880.003755.003875.001280048953000
2016-05-243635.003795.003635.003780.00990037166000
2016-05-233635.003680.003610.003680.00430015689000
2016-05-203600.003635.003500.003635.00600021475000
2016-05-193540.003565.003525.003530.0012004248500
2016-05-183515.003540.003470.003500.001110038818000
2016-05-173520.003580.003520.003540.00390013805500
2016-05-163570.003620.003515.003515.00600021413500
2016-05-133695.003695.003615.003640.00540019674000
2016-05-123740.003740.003660.003665.00430015906500
2016-05-113465.003780.003465.003685.001570056941500
2016-05-103400.003535.003400.003535.001920066584000
2016-05-093430.003435.003330.003360.001150038999000
2016-05-063450.003505.003380.003435.001460050255500
2016-05-023350.003690.003270.003520.0078100268670000
2016-04-283365.003365.003365.003365.00910030621500
2016-04-272825.002880.002825.002861.00610017417200
2016-04-262850.002854.002825.002829.00590016744000
2016-04-252870.002905.002860.002860.001010029141600
2016-04-222849.002860.002828.002860.00380010807000
2016-04-212796.002838.002796.002838.00580016356100
2016-04-202707.002777.002707.002753.00580015890000
2016-04-192697.002729.002697.002706.0035009479900
2016-04-182672.002724.002664.002722.00410011019800
2016-04-152665.002700.002665.002680.00400010715800
2016-04-142690.002719.002690.002700.00600016203200
2016-04-132650.002689.002650.002687.0028007489100
2016-04-122680.002702.002650.002650.00640017077900
2016-04-112638.002682.002638.002670.00540014334400
2016-04-082614.002672.002573.002672.002580067287700
2016-04-072678.002702.002667.002671.001220032784300
2016-04-062733.002734.002672.002691.001530041385300
2016-04-052820.002834.002756.002762.001180033019400
2016-04-042852.002889.002817.002817.001310037212800
2016-04-012878.002938.002844.002887.001680048351300
2016-03-312854.002878.002828.002849.00960027310100
2016-03-302915.002916.002821.002825.001690048096600
2016-03-292890.002949.002867.002940.001230035790100
2016-03-282940.002940.002862.002896.001470042377400
2016-03-252920.002947.002869.002885.001500043417300
2016-03-243020.003020.002912.002920.00690020375000
2016-03-232939.003045.002939.003010.00840025192700
2016-03-222842.002940.002842.002939.00580016820100
2016-03-182854.002860.002830.002836.001020029075500
2016-03-172871.002900.002849.002854.001360039069800
2016-03-162911.002912.002861.002872.002020058168300
2016-03-152966.002970.002906.002910.001980058230100
2016-03-142959.003050.002959.002964.001000029764300
2016-03-112920.002950.002904.002929.00790023104400
2016-03-102977.003000.002921.002921.001210035790800
2016-03-092995.003010.002976.002977.00710021190400
2016-03-083050.003050.002992.003000.00570017135900
2016-03-073065.003065.002991.003050.001020030872600
2016-03-043080.003090.003050.003050.00410012594000
2016-03-033095.003145.003070.003085.00620019170500
2016-03-023140.003195.003140.003145.00360011361000
2016-03-013130.003130.003080.003080.0011003411000
2016-02-293125.003140.003055.003140.0027008415000
2016-02-263060.003140.003010.003115.00390011862000
2016-02-253015.003030.003000.003020.00650019585500
2016-02-243070.003070.003015.003015.0025007643500
2016-02-233100.003145.003080.003080.0014004346500
2016-02-223095.003095.003065.003065.0014004321000
2016-02-193075.003100.003045.003045.008002458000
2016-02-183045.003155.003045.003145.0031009672500
2016-02-173115.003115.002988.003000.0022006693800
2016-02-163120.003120.003065.003115.0015004637000
2016-02-153145.003145.003060.003065.0021006514000
2016-02-122950.003140.002935.003005.00470013990700
2016-02-103180.003185.003050.003160.00490015260000
2016-02-093165.003200.003110.003180.00550017315000
2016-02-083215.003300.003210.003265.00430013982000
2016-02-053305.003375.003285.003350.00330010965500
2016-02-043325.003365.003320.003345.001140038076000
2016-02-033425.003430.003335.003335.0024008150000
2016-02-023375.003480.003375.003430.00770026215000
2016-02-013385.003525.003385.003445.00750025757000
2016-01-293455.003535.003455.003455.00340011792500
2016-01-283355.003520.003355.003470.00520018159500
2016-01-273350.003405.003350.003375.0010003369500
2016-01-263330.003390.003320.003320.0016005351500
2016-01-253340.003400.003330.003345.00370012372000
2016-01-223215.003380.003215.003300.0025008189500
2016-01-213240.003450.003200.003200.001060035122000
2016-01-203640.003640.003240.003290.00650022349500
2016-01-193585.003630.003530.003530.00330011926000
2016-01-183475.003650.003475.003650.00560020077500
2016-01-153620.003630.003580.003585.0022007948500
2016-01-143640.003640.003570.003615.0010003606000
2016-01-133505.003665.003505.003665.00500017724000
2016-01-123705.003710.003505.003505.00690025071500
2016-01-083730.003800.003630.003775.00630023493500
2016-01-073850.003850.003670.003800.00390014619500
2016-01-063915.003960.003830.003850.00460017990000
2016-01-053780.003890.003750.003890.00280010754500
2016-01-043815.003815.003750.003750.0017006459000
2015-12-303855.003875.003850.003875.00270010430000
2015-12-293820.003870.003750.003865.00480018392000
2015-12-283675.003820.003675.003820.00480018020000
2015-12-253730.003730.003620.003720.00810029987500
2015-12-243690.003700.003580.003690.00310011371000
2015-12-223670.003670.003640.003660.0021007678500
2015-12-213520.003680.003520.003680.00410014589500
2015-12-183515.003545.003510.003525.00290010209500
2015-12-173595.003630.003585.003585.0010003599000
2015-12-163565.003620.003565.003580.005001794500
2015-12-153550.003635.003535.003580.00520018664000
2015-12-143640.003640.003455.003590.0025008915000
2015-12-113620.003695.003620.003655.0016005851500
2015-12-103735.003735.003615.003665.0025009174500
2015-12-093685.003735.003590.003735.00440016270000
2015-12-083620.003700.003620.003650.00980035802500
2015-12-073550.003650.003550.003650.00640023192500
2015-12-043520.003550.003520.003545.00370013056500
2015-12-033575.003600.003550.003590.00440015719500
2015-12-023535.003565.003490.003565.0028009905000
2015-12-013450.003530.003450.003530.00400013926500
2015-11-303450.003520.003450.003450.00580020182500
2015-11-273365.003425.003365.003425.0022007481000
2015-11-263330.003410.003330.003365.00320010804000

   ※ 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