[4849 JQスタンダード] エン・ジャパン 日足 時系列データ

[4849 JQスタンダード] エン・ジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-234260.004370.004240.004370.002430001050616500
2017-10-204130.004240.004115.004200.00194700815276000
2017-10-194280.004280.004165.004195.002658001120868500
2017-10-184315.004380.004285.004290.00203700879307000
2017-10-174300.004400.004300.004360.00190200828917000
2017-10-164475.004485.004270.004295.002482001073432000
2017-10-134480.004485.004300.004420.003182001398300500
2017-10-124155.004360.004140.004300.004741002026440000
2017-10-114055.004130.004015.004120.00157200641086000
2017-10-104150.004175.004040.004090.003486001430370500
2017-10-063935.004065.003880.004040.004326001732036500
2017-10-053850.003905.003820.003880.00175100677391000
2017-10-043835.003930.003805.003885.003616001395396500
2017-10-034150.004150.003870.003895.003773001490017000
2017-10-024155.004175.004085.004115.00241200995701500
2017-09-294035.004130.004025.004125.00205800841138000
2017-09-283980.004050.003950.004050.00116800468384000
2017-09-274060.004080.003935.003970.00183000732680000
2017-09-264000.004010.003925.003945.00222400880489500
2017-09-253915.004035.003905.004000.00225900902207500
2017-09-223885.003920.003855.003900.00228700890995000
2017-09-213925.003940.003860.003900.00194000759689000
2017-09-203865.003970.003840.003965.00201900788745000
2017-09-193865.003875.003775.003830.00157100599216000
2017-09-153880.003885.003790.003850.00140100537372000
2017-09-143880.003885.003770.003815.00212700813841000
2017-09-133845.003910.003820.003910.00148100573142000
2017-09-123750.003860.003745.003815.00160700612951000
2017-09-113705.003760.003685.003745.0088200328978500
2017-09-083690.003740.003665.003705.00118200437670000
2017-09-073695.003735.003640.003685.00150700556234500
2017-09-063500.003680.003470.003640.00230300830942500
2017-09-053650.003715.003535.003555.00184100661493500
2017-09-043780.003800.003660.003705.00247100915233500
2017-09-013930.003930.003790.003835.00159700612222500
2017-08-313810.003850.003790.003850.00135900518892500
2017-08-303850.003930.003780.003810.00227700875389500
2017-08-293750.003880.003680.003870.003297001255926500
2017-08-283620.003675.003620.003675.0072600265560000
2017-08-253740.003740.003590.003590.00147600535791000
2017-08-243690.003830.003660.003670.003822001424459500
2017-08-233570.003655.003560.003655.00172400624826000
2017-08-223610.003630.003535.003575.00190600680583500
2017-08-213635.003695.003575.003630.00247300895332500
2017-08-183610.003635.003520.003575.00274200982886500
2017-08-173655.003705.003615.003615.00196600717721000
2017-08-163690.003745.003635.003675.00245100902968000
2017-08-153690.003740.003620.003730.004092001510046000
2017-08-143685.003685.003565.003675.004703001716861500
2017-08-103500.003780.003410.003705.0013140004721551500
2017-08-093135.003175.003100.003175.00197300618764500
2017-08-083180.003190.003095.003100.00144100450226500
2017-08-073180.003220.003170.003185.00109700350233000
2017-08-043090.003180.003090.003150.00110600348886500
2017-08-033105.003140.003085.003120.0090600281654500
2017-08-023065.003125.003065.003115.00129600402385500
2017-08-013120.003135.003065.003075.00277500857869000
2017-07-313185.003185.003100.003165.00106500334845500
2017-07-283155.003185.003100.003120.00211100661536000
2017-07-273250.003270.003170.003195.00255000817448500
2017-07-263185.003240.003135.003205.00267500858063000
2017-07-253200.003225.003140.003145.00204100649572000
2017-07-243195.003245.003150.003170.00243200778665500
2017-07-213125.003195.003110.003190.00197900627455000
2017-07-203120.003170.003095.003115.00181200567078000
2017-07-192998.003110.002994.003090.00218900672901800
2017-07-182971.003020.002957.002994.00106100317608100
2017-07-142982.002985.002942.002971.0099800295580500
2017-07-133000.003020.002964.002993.0084500252675800
2017-07-122962.003020.002958.002997.00253600759939000
2017-07-112886.002965.002843.002965.00205300600212600
2017-07-102850.002859.002810.002859.00140100397549100
2017-07-072862.002875.002820.002851.00144100409064000
2017-07-062886.002910.002859.002891.00155300447361500
2017-07-052891.002913.002861.002891.00169200488397600
2017-07-042933.002987.002888.002914.00257700757534000
2017-07-032926.002990.002910.002959.00178500528475600
2017-06-302938.002938.002903.002927.00154500450784100
2017-06-292941.002961.002910.002961.00238600700352000
2017-06-282989.003030.002931.002931.00226300673647700
2017-06-272982.003015.002956.002999.00146600437924600
2017-06-262951.002984.002925.002958.00154300456173700
2017-06-232988.003025.002883.002925.00232200680920600
2017-06-223020.003065.002976.002988.00124300374387000
2017-06-213060.003080.003000.003010.00190300578277500
2017-06-202999.003120.002985.003065.00323300992918400
2017-06-192964.002977.002901.002977.00257300756668100
2017-06-162989.002989.002909.002914.00151200443349800
2017-06-153005.003010.002959.002989.00132900396032700
2017-06-142911.003045.002911.003015.00260000776932000
2017-06-132908.002946.002885.002917.00124000361347000
2017-06-122975.002982.002906.002912.00186200546053700
2017-06-093065.003080.002972.002985.00127400384313300
2017-06-083020.003050.002995.003030.00117900356991200
2017-06-073025.003070.002989.003015.00228100688938800
2017-06-063000.003020.002950.003005.00250600748259000
2017-06-052870.003020.002866.003000.004532001342407400
2017-06-023060.003060.002943.002950.00252800753107300
2017-06-013030.003045.002948.003040.00283000850058800
2017-05-313005.003080.002981.003080.003497001064241500
2017-05-302950.002976.002924.002965.00115900342778200
2017-05-292877.003060.002860.002940.003859001140882200
2017-05-262980.003015.002950.002977.00246000733759700
2017-05-253075.003075.002985.003020.00312500942500600
2017-05-243100.003125.003010.003055.003786001154281000
2017-05-233125.003180.003090.003135.003467001090737000
2017-05-223060.003100.003045.003085.00249700767040000
2017-05-193140.003165.003060.003110.004634001442568500
2017-05-182902.003140.002850.003140.005954001829862700
2017-05-173100.003145.003035.003085.005764001782683500
2017-05-162987.003100.002979.003060.006560001982057900
2017-05-152800.002963.002794.002954.006003001752529400
2017-05-122730.002850.002709.002830.008596002411216200
2017-05-112620.002630.002590.002605.00292300763572800
2017-05-102621.002668.002577.002668.00321800843575400
2017-05-092660.002692.002630.002630.004084001087903000
2017-05-082577.002628.002570.002625.004162001085783100
2017-05-022520.002575.002506.002527.00375900955695900
2017-05-012500.002515.002474.002515.00274100685233900
2017-04-282426.002477.002426.002477.00141100346271500
2017-04-272380.002447.002372.002441.00189300459139500
2017-04-262400.002420.002369.002389.00178800426849500
2017-04-252355.002355.002322.002343.00261500611557200
2017-04-242368.002380.002334.002376.00279700660540400
2017-04-212320.002344.002295.002325.00387200898293700
2017-04-202324.002330.002264.002292.00293900671845000
2017-04-192355.002384.002312.002343.00213000498211100
2017-04-182378.002388.002317.002331.00153200359084100
2017-04-172309.002372.002309.002341.00219300514422200
2017-04-142362.002394.002305.002322.00190500446774000
2017-04-132369.002384.002312.002370.00270300638164100
2017-04-122417.002462.002415.002430.007388001795138000
2017-04-112470.002477.002419.002454.00221300541836800
2017-04-102503.002519.002465.002477.00243500606273100
2017-04-072497.002510.002411.002503.00351800868605000
2017-04-062520.002538.002495.002510.00230400579931500
2017-04-052530.002589.002510.002531.00313600797255000
2017-04-042500.002531.002484.002513.00288100723028500
2017-04-032470.002528.002452.002506.00179300448266500
2017-03-312460.002495.002361.002480.006159001501583800
2017-03-302534.002568.002491.002498.00259700652859800
2017-03-292439.002573.002438.002572.004135001044566900
2017-03-282470.002506.002381.002497.00323900801762900
2017-03-272477.002496.002457.002470.00151400374693900
2017-03-242488.002520.002428.002504.00234700581140700
2017-03-232470.002529.002468.002505.00332700831213200
2017-03-222456.002493.002442.002473.00278500687924900
2017-03-212450.002523.002446.002502.005076001267811600
2017-03-172419.002465.002390.002413.00376300913665400
2017-03-162370.002405.002363.002400.00288000688075500
2017-03-152350.002433.002350.002376.00337900809651300
2017-03-142260.002396.002259.002372.00287800677044400
2017-03-132275.002336.002262.002264.00113400260471100
2017-03-102282.002295.002255.002295.00155600354022100
2017-03-092271.002316.002246.002269.00238500540150000
2017-03-082254.002324.002241.002321.00300400691640500
2017-03-072299.002299.002238.002255.00215300485505000
2017-03-062353.002384.002260.002285.004488001038968000
2017-03-032237.002306.002222.002304.00353200807131700
2017-03-022204.002265.002196.002227.00370500828595500
2017-03-012169.002209.002162.002194.00168900369242200
2017-02-282161.002194.002141.002182.00381400826181900
2017-02-272161.002219.002151.002172.005196001136517500
2017-02-242059.002154.002059.002154.00382200815412400
2017-02-232099.002118.002054.002107.00257300539555100
2017-02-222079.002115.002075.002091.00199500416977200
2017-02-212040.002085.002033.002081.00339900703601400
2017-02-201980.002032.001980.002021.00234700470963400
2017-02-171918.001988.001907.001988.00271200531132700
2017-02-161915.001939.001897.001918.00207700397948200
2017-02-151943.001947.001898.001916.00317800607831800
2017-02-141926.001927.001912.001924.00199600383096500
2017-02-132003.002003.001916.001925.00368800715920200
2017-02-102025.002035.001978.002003.00392000782453400
2017-02-091999.002047.001981.002033.00168200338482600
2017-02-081993.002004.001964.002003.00126200250613200
2017-02-072017.002047.001981.001981.00157500315677000
2017-02-062053.002080.002018.002023.00119200242581000
2017-02-032009.002069.002007.002066.00175400358205900
2017-02-022037.002042.002000.002026.00126000254329800
2017-02-012025.002054.002012.002034.00101900206485300
2017-01-312041.002078.002040.002041.00171200351628700
2017-01-302055.002100.002028.002086.00173700360233700
2017-01-272056.002074.002036.002055.00154600316960900
2017-01-262099.002113.002072.002072.00167900350052300
2017-01-252085.002116.002060.002102.00189000394940200
2017-01-242095.002125.002078.002098.00138200289998700
2017-01-232097.002150.002072.002137.00332600702660500
2017-01-202074.002091.002039.002047.00178300367088800
2017-01-192125.002144.002091.002110.00128000270498400
2017-01-182083.002130.002075.002117.00138500291214000
2017-01-172116.002145.002092.002118.00276000586398500
2017-01-162070.002110.002062.002099.00176300369125700
2017-01-132042.002108.002042.002068.00246200510690200
2017-01-122045.002076.002034.002054.00164600338007500
2017-01-112075.002090.002039.002039.00119200245555800
2017-01-102068.002108.002065.002087.00178800374059900
2017-01-062022.002089.002020.002068.00205000422142700
2017-01-052001.002061.001967.002051.00211600429849000
2017-01-042062.002089.002035.002049.00210900433589200
2016-12-302045.002114.002032.002095.00204900428037400
2016-12-292032.002055.002021.002037.0098400200915100
2016-12-282035.002078.002031.002043.00132700272490300
2016-12-272010.002082.002000.002056.00301900619620000
2016-12-261961.002018.001948.002010.00217700434482700
2016-12-221953.001976.001924.001930.00136700265360600
2016-12-211989.001989.001936.001943.00172900338972200
2016-12-201950.001991.001913.001966.00302200592930800
2016-12-191865.001939.001859.001929.00267100512174100
2016-12-161888.001892.001839.001855.00139800259713200
2016-12-151870.001895.001854.001874.00191100358689100
2016-12-141946.001946.001859.001873.00426500810924500
2016-12-131845.001880.001820.001866.00192300355312400
2016-12-121779.001888.001748.001859.00398100729977600
2016-12-091748.001759.001715.001750.00283200489801200
2016-12-081754.001755.001701.001745.00306800528619000
2016-12-071771.001787.001741.001751.00215900378528900
2016-12-061820.001825.001773.001773.00171700306947500
2016-12-051836.001848.001791.001807.00146500266004100
2016-12-021859.001896.001836.001847.00169900316024100
2016-12-011935.001935.001867.001867.00199900378734000
2016-11-301930.001940.001907.001917.00107800206898800
2016-11-291965.001978.001914.001930.00161900312951600
2016-11-281921.002000.001908.001999.00276900544313400
2016-11-251920.001929.001855.001891.00279600526188300
2016-11-241989.001992.001936.001949.00238700467360600
2016-11-221941.001978.001941.001951.00103000201554200
2016-11-211966.001981.001940.001969.00156700307115400
2016-11-181991.001993.001952.001990.00144200284741600
2016-11-171950.002008.001950.001969.00145000287398600
2016-11-161919.001999.001894.001989.00301800593610900
2016-11-151880.001917.001833.001877.00368900694372100
2016-11-141958.001959.001837.001852.00470800879804700
2016-11-112070.002095.001905.001946.006020001179588500
2016-11-102030.002030.001962.002030.00323100646705100
2016-11-092007.002007.001810.001870.00221900419145600
2016-11-082015.002040.001980.001997.0084500169445800
2016-11-071990.001997.001963.001990.00102300202875000
2016-11-041960.001975.001945.001969.00101500198736600
2016-11-022015.002025.001974.001999.00108000215810500
2016-11-012024.002050.002020.002048.0075300153474500
2016-10-312066.002080.002017.002025.00185600376675500
2016-10-282081.002093.002040.002086.00153000315616700
2016-10-272109.002124.002070.002084.0090600189498800
2016-10-262065.002108.002014.002105.00142500295049500
2016-10-252094.002094.002047.002066.0079100163002600
2016-10-242114.002114.002060.002070.0071900149669300
2016-10-212105.002124.002063.002073.00119600250155900
2016-10-202151.002175.002114.002131.00123300263744200
2016-10-192161.002210.002154.002178.00144000313885600

   ※ 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