[4837 JQスタンダード] シダックス 日足 時系列データ

[4837 JQスタンダード] シダックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23441.00442.00440.00442.00227009999100
2017-10-20442.00442.00440.00441.00176007766200
2017-10-19441.00443.00441.00442.00110004857400
2017-10-18441.00443.00441.00443.00109004815000
2017-10-17442.00442.00441.00441.00135005963100
2017-10-16440.00443.00440.00443.002410010638800
2017-10-13441.00442.00438.00440.006340027902900
2017-10-12442.00445.00440.00441.004000017711200
2017-10-11443.00444.00441.00442.00179007904800
2017-10-10442.00443.00442.00442.00178007874600
2017-10-06442.00443.00441.00443.0083003666700
2017-10-05440.00443.00440.00443.00136006000600
2017-10-04442.00443.00440.00440.00182008035000
2017-10-03443.00445.00442.00443.00129005722300
2017-10-02443.00444.00442.00443.00186008237200
2017-09-29441.00442.00440.00442.00165007271800
2017-09-28440.00441.00438.00441.00217009542000
2017-09-27438.00439.00437.00438.002610011426100
2017-09-26440.00441.00438.00438.003390014906900
2017-09-25437.00440.00437.00440.00190008316400
2017-09-22440.00440.00437.00437.00169007413200
2017-09-21439.00440.00438.00440.00155006801200
2017-09-20439.00439.00437.00438.00125005479000
2017-09-19439.00439.00438.00438.00124005435400
2017-09-15438.00439.00437.00438.00137006002200
2017-09-14437.00438.00436.00438.00156006819800
2017-09-13438.00438.00436.00437.0088003849400
2017-09-12438.00438.00436.00436.0077003369200
2017-09-11434.00438.00434.00438.00132005746800
2017-09-08434.00436.00434.00434.0080003475400
2017-09-07433.00436.00433.00435.00156006768800
2017-09-06434.00435.00433.00433.00223009669900
2017-09-05437.00438.00435.00435.00227009894100
2017-09-04439.00440.00436.00438.003310014474600
2017-09-01438.00440.00436.00440.00127005566500
2017-08-31439.00440.00437.00439.00122005349700
2017-08-30437.00439.00437.00438.00104004553500
2017-08-29436.00439.00436.00437.00118005157200
2017-08-28437.00438.00436.00436.00175007644600
2017-08-25437.00439.00436.00436.00169007388400
2017-08-24436.00437.00436.00436.0075003273600
2017-08-23438.00439.00436.00436.0080003499400
2017-08-22437.00438.00437.00438.0071003106800
2017-08-21438.00440.00436.00438.0094004112000
2017-08-18438.00438.00436.00436.00182007960200
2017-08-17437.00439.00437.00439.0081003543800
2017-08-16436.00438.00436.00437.00106004630100
2017-08-15436.00438.00435.00437.00128005583500
2017-08-14436.00436.00435.00436.00200008714700
2017-08-10438.00438.00436.00438.00115005028600
2017-08-09441.00441.00438.00438.00143006293900
2017-08-08436.00441.00436.00440.00120005257400
2017-08-07437.00439.00433.00436.006270027349700
2017-08-04443.00443.00441.00442.002700011930400
2017-08-03444.00444.00441.00443.00181008006500
2017-08-02443.00444.00442.00444.0095004209100
2017-08-01441.00446.00441.00443.00177007840800
2017-07-31445.00446.00436.00445.005960026296800
2017-07-28450.00450.00445.00445.003620016217200
2017-07-27450.00454.00450.00450.002600011742200
2017-07-26444.00451.00443.00449.006690029912400
2017-07-25442.00443.00441.00443.00166007335900
2017-07-24440.00442.00439.00440.00164007216100
2017-07-21440.00440.00438.00439.003170013940400
2017-07-20439.00442.00438.00438.00199008748500
2017-07-19437.00439.00437.00438.00105004593400
2017-07-18437.00440.00437.00438.002840012447300
2017-07-14438.00439.00437.00437.00160007012300
2017-07-13438.00439.00437.00439.0080003505500
2017-07-12437.00439.00437.00438.00133005824400
2017-07-11437.00438.00437.00437.0073003193000
2017-07-10437.00438.00436.00437.00106004629500
2017-07-07437.00438.00437.00437.00113004942800
2017-07-06436.00437.00436.00437.0068002967200
2017-07-05438.00438.00436.00436.00117005110800
2017-07-04437.00438.00436.00438.00115005030000
2017-07-03435.00437.00435.00437.00155006755400
2017-06-30438.00438.00436.00436.00218009536100
2017-06-29438.00439.00437.00439.00183008020000
2017-06-28438.00439.00437.00437.00121005294900
2017-06-27436.00438.00436.00436.00152006635700
2017-06-26437.00437.00436.00436.002590011310100
2017-06-23436.00437.00435.00436.00158006893600
2017-06-22436.00437.00434.00437.00141006140700
2017-06-21435.00436.00434.00434.00162007048400
2017-06-20435.00436.00433.00435.002630011431500
2017-06-19435.00435.00432.00434.002610011336600
2017-06-16435.00435.00432.00432.002390010359000
2017-06-15434.00435.00432.00433.00190008232800
2017-06-14433.00433.00432.00432.0086003719000
2017-06-13433.00434.00432.00433.0099004288000
2017-06-12431.00435.00431.00434.00171007386500
2017-06-09432.00435.00432.00434.00128005544600
2017-06-08433.00434.00432.00434.00157006800200
2017-06-07435.00435.00432.00434.00128005548600
2017-06-06435.00436.00434.00435.00106004612100
2017-06-05433.00436.00433.00436.00206008934300
2017-06-02434.00436.00433.00435.00224009744300
2017-06-01435.00437.00435.00436.00154006713500
2017-05-31435.00436.00433.00436.00118005132700
2017-05-30437.00437.00435.00435.00102004448300
2017-05-29435.00437.00434.00437.00227009890500
2017-05-26432.00435.00432.00435.002620011362800
2017-05-25433.00434.00432.00432.00145006274200
2017-05-24430.00434.00430.00433.00230009923300
2017-05-23431.00432.00430.00430.00210009041600
2017-05-22428.00430.00426.00429.004330018543900
2017-05-19421.00422.00420.00422.003620015229700
2017-05-18421.00422.00420.00420.002830011908400
2017-05-17424.00425.00422.00424.004300018212400
2017-05-16425.00427.00425.00425.00143006089800
2017-05-15425.00426.00423.00424.00187007933200
2017-05-12425.00426.00424.00426.00157006674300
2017-05-11426.00427.00425.00426.00168007158200
2017-05-10427.00427.00425.00427.00207008820400
2017-05-09424.00427.00424.00426.002670011344900
2017-05-08422.00424.00422.00423.002860012091500
2017-05-02420.00422.00420.00421.00189007947900
2017-05-01421.00421.00420.00420.00187007865400
2017-04-28422.00423.00420.00422.00225009476000
2017-04-27421.00423.00421.00422.0098004136400
2017-04-26421.00422.00420.00421.00157006615300
2017-04-25421.00422.00420.00421.00176007414000
2017-04-24420.00422.00420.00421.00167007021800
2017-04-21422.00422.00419.00419.00174007302900
2017-04-20417.00421.00417.00420.00188007884400
2017-04-19418.00420.00415.00417.00228009527500
2017-04-18414.00417.00414.00417.00174007229100
2017-04-17414.00415.00412.00412.00163006734800
2017-04-14415.00417.00413.00414.00181007502100
2017-04-13418.00418.00411.00416.003670015184600
2017-04-12420.00421.00415.00416.004370018228300
2017-04-11424.00424.00420.00420.004090017249400
2017-04-10428.00431.00424.00425.004320018428600
2017-04-07433.00433.00427.00430.005390023182300
2017-04-06434.00435.00433.00433.004790020757400
2017-04-05436.00436.00434.00436.002730011870600
2017-04-04434.00436.00433.00435.004240018409500
2017-04-03435.00435.00432.00434.004200018233300
2017-03-31435.00435.00432.00434.003570015492000
2017-03-30434.00438.00432.00435.004580019922800
2017-03-29427.00440.00427.00431.0020760089604500
2017-03-28456.00460.00456.00458.00305200139664500
2017-03-27461.00462.00460.00460.0011840054557500
2017-03-24460.00463.00460.00462.005250024196400
2017-03-23461.00462.00460.00460.004430020429100
2017-03-22461.00462.00460.00462.004620021294400
2017-03-21463.00463.00460.00462.006310029143800
2017-03-17462.00463.00460.00463.003940018171800
2017-03-16461.00462.00458.00462.005890027150100
2017-03-15455.00461.00454.00461.009200042042000
2017-03-14456.00457.00455.00455.006340028913600
2017-03-13455.00456.00455.00456.003650016628900
2017-03-10454.00455.00453.00455.002560011628400
2017-03-09455.00455.00453.00454.00220009991300
2017-03-08455.00455.00453.00455.002850012942600
2017-03-07455.00456.00454.00455.002870013054200
2017-03-06455.00455.00453.00455.003580016264700
2017-03-03453.00454.00452.00454.003140014226200
2017-03-02454.00454.00451.00452.003050013798900
2017-03-01453.00454.00451.00453.003940017827400
2017-02-28454.00454.00452.00452.002750012459400
2017-02-27455.00456.00452.00453.004870022118000
2017-02-24454.00455.00453.00455.002730012396400
2017-02-23450.00454.00450.00452.002680012112400
2017-02-22448.00450.00446.00450.003120014001300
2017-02-21445.00448.00444.00446.002750012252900
2017-02-20444.00445.00441.00444.002410010687200
2017-02-17442.00444.00441.00443.00199008799400
2017-02-16445.00446.00439.00444.003860017035400
2017-02-15447.00448.00440.00444.006660029525100
2017-02-14444.00446.00443.00444.002730012125000
2017-02-13446.00447.00439.00444.009800043500100
2017-02-10450.00452.00449.00450.003750016865200
2017-02-09454.00454.00449.00450.002960013339600
2017-02-08456.00456.00450.00452.005850026416700
2017-02-07456.00456.00453.00455.002510011406900
2017-02-06454.00455.00454.00455.00196008905100
2017-02-03452.00454.00452.00454.00165007469500
2017-02-02453.00454.00452.00453.00180008152800
2017-02-01453.00454.00450.00451.00181008184000
2017-01-31449.00455.00446.00453.002750012381500
2017-01-30455.00455.00445.00450.005640025373100
2017-01-27449.00454.00449.00453.004160018776600
2017-01-26448.00450.00447.00448.002890012975800
2017-01-25448.00449.00446.00448.00186008320900
2017-01-24449.00449.00447.00447.00161007217300
2017-01-23447.00449.00445.00449.002480011085500
2017-01-20445.00445.00442.00445.00223009903300
2017-01-19435.00440.00435.00440.00190008322100
2017-01-18440.00440.00430.00435.007010030441700
2017-01-17447.00448.00441.00441.005220023216300
2017-01-16449.00450.00447.00447.004290019246600
2017-01-13448.00449.00447.00448.002960013263200
2017-01-12450.00450.00447.00448.005420024325800
2017-01-11447.00450.00447.00450.002910013047900
2017-01-10448.00450.00447.00447.005480024565800
2017-01-06446.00448.00445.00447.003390015141000
2017-01-05443.00446.00442.00446.004890021694600
2017-01-04436.00443.00436.00440.006670029291100
2016-12-30432.00436.00432.00436.003600015621200
2016-12-29429.00432.00428.00432.005390023166400
2016-12-28426.00428.00426.00428.004410018826600
2016-12-27426.00426.00424.00426.006030025625500
2016-12-26425.00426.00425.00426.005380022883000
2016-12-22426.00427.00425.00425.003460014728100
2016-12-21426.00427.00426.00426.002830012068100
2016-12-20426.00427.00425.00427.005230022294500
2016-12-19425.00427.00425.00427.005450023195700
2016-12-16426.00427.00424.00427.005010021308400
2016-12-15425.00427.00424.00425.004870020721400
2016-12-14425.00427.00424.00425.005520023469300
2016-12-13424.00425.00423.00424.003330014116800
2016-12-12423.00424.00422.00424.003520014893500
2016-12-09421.00424.00421.00423.004410018618500
2016-12-08423.00424.00421.00422.004020016985200
2016-12-07423.00424.00422.00423.00234009899000
2016-12-06422.00424.00422.00423.002630011118400
2016-12-05424.00424.00421.00422.004150017559000
2016-12-02425.00427.00424.00424.003210013639700
2016-12-01426.00429.00425.00426.006270026762900
2016-11-30423.00425.00422.00425.003880016453900
2016-11-29420.00424.00419.00423.003760015844700
2016-11-28418.00421.00418.00421.003520014750300
2016-11-25419.00419.00417.00418.002990012513500
2016-11-24418.00419.00417.00418.003220013456000
2016-11-22416.00418.00416.00418.003640015175900
2016-11-21416.00417.00415.00417.003560014802600
2016-11-18413.00415.00413.00415.002520010434900
2016-11-17413.00415.00413.00414.003210013273700
2016-11-16414.00415.00413.00415.002710011226300
2016-11-15413.00414.00412.00413.00240009910800
2016-11-14417.00417.00412.00412.003900016171600
2016-11-11414.00415.00412.00412.00211008730300
2016-11-10415.00418.00412.00414.003620015012800
2016-11-09416.00417.00406.00411.007880032389000
2016-11-08417.00417.00415.00415.002440010148700
2016-11-07417.00419.00416.00417.002920012181200
2016-11-04417.00420.00415.00418.005220021769900
2016-11-02422.00424.00415.00420.0011210047003100
2016-11-01424.00424.00422.00422.00184007782900
2016-10-31424.00425.00422.00423.00179007583900
2016-10-28424.00424.00422.00424.00147006219400
2016-10-27423.00424.00422.00424.0095004020900
2016-10-26422.00425.00421.00423.00170007183200
2016-10-25426.00426.00420.00421.003590015214300
2016-10-24424.00426.00423.00424.00233009888700
2016-10-21424.00426.00420.00424.002870012135600
2016-10-20422.00425.00421.00425.004270018079700
2016-10-19417.00424.00417.00421.0010510044329500

   ※ 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