[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 
2017-05-26432.00435.00432.00435.002620011362800
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
2016-10-18416.00417.00415.00417.002620010890200
2016-10-17416.00418.00416.00416.00225009370900
2016-10-14416.00418.00415.00416.00233009690800
2016-10-13418.00419.00415.00417.004670019488300
2016-10-12416.00417.00415.00416.00200008321200
2016-10-11418.00419.00416.00416.00212008837600
2016-10-07417.00419.00416.00417.002720011369600
2016-10-06416.00419.00416.00416.00219009126800
2016-10-05416.00419.00416.00416.002650011043600
2016-10-04417.00420.00416.00416.005810024275900
2016-10-03416.00417.00415.00416.003080012818500
2016-09-30415.00417.00415.00416.002980012380000
2016-09-29415.00416.00414.00415.003170013153200
2016-09-28416.00417.00415.00415.002720011300900
2016-09-27417.00418.00415.00417.003260013583900
2016-09-26418.00419.00416.00418.003010012566200
2016-09-23417.00418.00415.00418.003010012539800
2016-09-21417.00418.00416.00417.003720015495800
2016-09-20415.00418.00415.00418.002660011077700
2016-09-16415.00418.00415.00417.002900012079700
2016-09-15416.00417.00415.00415.003440014301500
2016-09-14420.00420.00417.00417.00206008613800
2016-09-13420.00421.00418.00420.003020012663700
2016-09-12416.00425.00415.00420.004650019483000
2016-09-09420.00420.00417.00418.004680019573400
2016-09-08417.00421.00415.00419.006040025260600
2016-09-07418.00419.00416.00417.004050016914700
2016-09-06417.00423.00416.00419.007180030025400
2016-09-05425.00425.00416.00416.0013880058184000
2016-09-02423.00425.00418.00421.0010010042151100
2016-09-01423.00427.00417.00421.0014380060669100
2016-08-31408.00430.00406.00421.00514800213949900
2016-08-30460.00460.00401.00416.00998600423902000
2016-08-29472.00472.00470.00472.0073003441000
2016-08-26471.00472.00469.00471.0084003952500
2016-08-25470.00471.00468.00470.00102004793300
2016-08-24468.00470.00468.00470.0096004503500
2016-08-23472.00472.00467.00470.00194009112600
2016-08-22471.00472.00469.00470.00185008701400
2016-08-19472.00473.00469.00472.002790013126700
2016-08-18472.00473.00471.00473.00165007785200
2016-08-17472.00474.00471.00473.0091004298900
2016-08-16472.00474.00471.00472.00141006650300
2016-08-15473.00474.00472.00473.0094004443800
2016-08-12473.00474.00472.00472.0078003686800
2016-08-10473.00474.00471.00471.00150007088100
2016-08-09471.00474.00471.00473.00144006792600
2016-08-08471.00474.00470.00472.00191009012100
2016-08-05475.00475.00471.00471.00144006805300
2016-08-04472.00475.00472.00473.0080003783200
2016-08-03472.00475.00472.00475.0084003971000
2016-08-02473.00475.00472.00473.0052002460700
2016-08-01475.00476.00473.00473.00117005549700
2016-07-29471.00476.00471.00476.00136006433100
2016-07-28475.00475.00471.00471.00133006281100
2016-07-27474.00475.00473.00475.00100004739200
2016-07-26472.00473.00471.00473.00152007176200
2016-07-25472.00474.00472.00472.00121005717100
2016-07-22473.00474.00471.00472.00122005763200
2016-07-21473.00476.00472.00473.00114005399900
2016-07-20474.00475.00472.00473.00105004974700
2016-07-19473.00475.00472.00474.00137006483900
2016-07-15476.00477.00473.00473.00138006550700
2016-07-14475.00476.00474.00476.00123005839000
2016-07-13475.00476.00475.00475.0083003945800
2016-07-12476.00476.00473.00474.00179008499600
2016-07-11471.00474.00471.00474.00106005002000
2016-07-08472.00474.00469.00471.00126005930700
2016-07-07470.00475.00469.00472.002260010641400
2016-07-06477.00477.00473.00475.00167007933700
2016-07-05478.00479.00475.00477.00139006630600
2016-07-04477.00479.00476.00477.00154007350000
2016-07-01475.00476.00472.00476.002790013203100
2016-06-30472.00474.00470.00472.00145006844700
2016-06-29469.00472.00468.00471.002300010805500
2016-06-28467.00469.00463.00469.00210009795000
2016-06-27457.00469.00457.00467.003130014458400
2016-06-24469.00473.00450.00457.007440034150100
2016-06-23466.00468.00465.00467.002210010301500
2016-06-22472.00473.00465.00465.007870036826600
2016-06-21476.00478.00471.00472.002990014157500
2016-06-20472.00480.00472.00476.00202009600600
2016-06-17480.00482.00472.00472.005080024179100
2016-06-16481.00482.00479.00479.003070014740000
2016-06-15481.00483.00480.00482.002380011450000
2016-06-14481.00482.00480.00481.003000014423100
2016-06-13487.00487.00482.00482.003140015194100
2016-06-10485.00487.00484.00487.00101004907800
2016-06-09485.00485.00482.00484.002620012669700
2016-06-08484.00485.00483.00485.00119005759000
2016-06-07485.00486.00484.00484.002380011536100
2016-06-06486.00487.00485.00485.004100019919800
2016-06-03488.00488.00487.00488.00161007850000
2016-06-02489.00489.00487.00488.002120010347500
2016-06-01490.00490.00488.00489.002130010411000
2016-05-31489.00490.00488.00490.00178008699800
2016-05-30486.00487.00486.00487.002610012700100
2016-05-27487.00488.00486.00487.002600012654400
2016-05-26490.00491.00487.00487.003250015880900
2016-05-25492.00492.00489.00490.003370016533600
2016-05-24492.00493.00491.00492.00133006540300
2016-05-23491.00493.00491.00493.002840013957500

   ※ 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