[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 
2017-02-21445.00448.00444.00446.002750012252900
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
2016-05-20492.00494.00486.00493.008650042491400
2016-05-19496.00499.00496.00499.00159007909900
2016-05-18497.00499.00496.00496.00133006608300
2016-05-17497.00499.00497.00497.00138006866200
2016-05-16500.00500.00497.00497.002650013205900
2016-05-13499.00500.00499.00499.0086004295600
2016-05-12499.00500.00499.00499.00135006741000
2016-05-11500.00501.00500.00500.0079003953400
2016-05-10501.00501.00499.00499.00181009055200
2016-05-09501.00502.00500.00501.00113005664400
2016-05-06502.00503.00500.00501.00154007730100
2016-05-02500.00502.00499.00502.002610013044600
2016-04-28505.00505.00501.00501.00186009349000
2016-04-27504.00505.00501.00504.0089004478100
2016-04-26502.00504.00501.00504.0075003770800
2016-04-25502.00504.00501.00501.00125006273100
2016-04-22504.00504.00501.00501.00161008088300
2016-04-21504.00504.00502.00502.00129006485700
2016-04-20502.00506.00501.00505.002460012382000
2016-04-19500.00502.00500.00502.00109005458200
2016-04-18500.00502.00499.00500.00150007497400
2016-04-15500.00502.00499.00502.00141007056700
2016-04-14500.00503.00499.00499.002230011159300
2016-04-13504.00504.00500.00500.00158007934900
2016-04-12503.00503.00500.00502.00168008430900
2016-04-11502.00503.00500.00502.002030010177100
2016-04-08496.00502.00495.00502.004040020092500
2016-04-07500.00501.00496.00496.00177008822700
2016-04-06495.00503.00495.00502.003350016680600
2016-04-05501.00501.00496.00496.004370021775300
2016-04-04501.00503.00500.00502.003340016731300
2016-04-01503.00504.00500.00501.005360026932200
2016-03-31505.00507.00501.00505.003760018929200
2016-03-30502.00507.00502.00505.004570023043200
2016-03-29497.00508.00496.00501.00262300131388900
2016-03-28528.00528.00525.00528.00534900282096700
2016-03-25527.00528.00526.00528.0010980057860600
2016-03-24527.00528.00526.00527.007960041930900
2016-03-23526.00527.00525.00526.005070026683700
2016-03-22526.00528.00525.00526.005990031519000
2016-03-18528.00528.00525.00526.004040021262400
2016-03-17527.00528.00526.00527.003560018753400
2016-03-16526.00528.00526.00526.002110011113300
2016-03-15527.00528.00526.00526.002830014907000
2016-03-14528.00529.00527.00527.003130016521400
2016-03-11528.00529.00525.00527.004710024792100
2016-03-10527.00531.00526.00529.00186009835600
2016-03-09527.00529.00526.00526.00150007905600
2016-03-08532.00532.00527.00527.004750025144300
2016-03-07529.00531.00529.00531.002980015785500
2016-03-04527.00530.00527.00529.003100016383600
2016-03-03526.00529.00526.00528.002060010865800
2016-03-02526.00529.00525.00526.002770014605500
2016-03-01525.00527.00525.00525.002410012666100
2016-02-29529.00530.00526.00526.003130016523800
2016-02-26525.00527.00524.00527.002130011197500
2016-02-25519.00524.00519.00524.002020010533300
2016-02-24519.00520.00517.00518.00183009498600
2016-02-23523.00525.00520.00520.002010010509600
2016-02-22520.00525.00517.00520.002700014047300
2016-02-19520.00520.00515.00515.002100010862100
2016-02-18516.00520.00512.00520.002650013705100
2016-02-17517.00518.00509.00511.003460017781700
2016-02-16505.00512.00501.00508.002410012249500

   ※ 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