[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 
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
2016-10-182101.002148.002100.002139.0070800150872800
2016-10-172182.002185.002101.002106.00112000237601600
2016-10-142134.002192.002134.002167.0072000156256200
2016-10-132123.002185.002123.002145.0088600191245800
2016-10-122104.002156.002090.002123.0095200202785200
2016-10-112110.002126.002085.002100.00147600309614600
2016-10-072084.002110.002062.002105.00148400309810000
2016-10-062106.002128.002035.002120.00252200525451100
2016-10-052140.002140.002040.002106.00317000665199700
2016-10-042205.002208.002120.002127.00186700400840900
2016-10-032207.002243.002184.002223.00193800428540900
2016-09-302210.002229.002175.002180.00104900230051800
2016-09-292170.002210.002146.002207.00135800297372400
2016-09-282186.002223.002159.002171.00214400466826800
2016-09-272140.002236.002084.002230.005148001130231500
2016-09-262101.002125.002070.002107.00147100309423200
2016-09-231970.002131.001959.002105.00244200507665900
2016-09-211945.001996.001943.001995.00108000213474400
2016-09-202060.002062.001941.001965.00241800477918600
2016-09-161990.001998.001953.001994.00143800285717000
2016-09-151906.001967.001906.001931.00109500212901600
2016-09-141908.001943.001901.001905.00104200199945500
2016-09-131956.001967.001900.001947.00150800291596300
2016-09-121980.001980.001923.001923.00125100242773000
2016-09-092032.002051.001988.001994.00135500271920200
2016-09-082060.002080.002008.002034.00267000542595600
2016-09-072001.002086.002001.002074.00194300399963200
2016-09-061954.002094.001954.002067.00419900854321300
2016-09-051880.001945.001826.001945.00307800580923600
2016-09-021883.001908.001867.001888.00115000216681000
2016-09-011928.001948.001880.001883.00150200285277100
2016-08-311958.001990.001915.001941.00243700476303500
2016-08-301930.001973.001903.001910.00192000370105100
2016-08-292025.002039.001881.001900.00432000829438200
2016-08-262010.002064.002010.002041.00163100332783400
2016-08-252053.002069.001999.002004.00222700450879500
2016-08-242054.002129.002054.002103.00288300607582700
2016-08-232017.002111.002014.002104.00225400470621300
2016-08-221952.002005.001913.001987.005735001121316600
2016-08-192111.002140.001981.002002.00418000852693600
2016-08-182233.002280.002147.002161.00432500953969600
2016-08-172170.002230.002124.002157.00413800895608000
2016-08-162050.002183.002050.002170.00323200694080600
2016-08-152000.002104.002000.002082.00229900476442400
2016-08-122039.002058.002004.002028.00360200733207700
2016-08-101870.002072.001850.002050.0013122002612473000
2016-08-091671.001800.001640.001790.00363200628726600
2016-08-081772.001775.001627.001660.00224300373104500
2016-08-051692.001737.001692.001716.00209400359478500
2016-08-041804.001844.001645.001691.00482400831805400
2016-08-031853.001877.001842.001844.00255000473243100
2016-08-021880.001951.001876.001933.00216100416452400
2016-08-011831.001918.001831.001885.00101300189612100
2016-07-291880.001899.001810.001868.00252800467588200
2016-07-281855.001925.001850.001922.00340100644089800
2016-07-271790.001855.001788.001838.00224800411025900
2016-07-261753.001779.001733.001764.00225300394456400
2016-07-251831.001838.001760.001770.00320800572011700
2016-07-221951.001953.001830.001871.00341000639073800
2016-07-211995.002009.001833.001871.00508300954544000
2016-07-201906.002023.001906.002023.00355700706507800
2016-07-191850.001900.001829.001900.00201700377725600
2016-07-151900.001900.001813.001818.00234600428592200
2016-07-141915.001945.001884.001900.00142900272821800
2016-07-131955.001985.001929.001929.00223200437341900
2016-07-121928.001956.001882.001918.00211400408151400
2016-07-111820.001890.001791.001875.00156800290864300
2016-07-081866.001878.001745.001750.00216200388032900
2016-07-071910.001947.001818.001892.00247700462836700
2016-07-061915.001966.001862.001952.00213200407272700
2016-07-051960.002010.001948.001983.00196300388776100
2016-07-041923.001963.001910.001960.00145300282035900
2016-07-011881.001922.001863.001922.00148500281881800
2016-06-301875.001923.001848.001892.00153500290720100
2016-06-291910.001917.001812.001832.00243400449173500
2016-06-281887.001907.001850.001870.00105700198020800
2016-06-271810.001921.001810.001886.00172500326163700
2016-06-241972.001979.001700.001801.00211700386796600
2016-06-231900.001940.001860.001920.00212800405546700
2016-06-221868.001890.001781.001827.00147200270049500
2016-06-211805.001865.001777.001855.00136200248896500
2016-06-201778.001831.001743.001798.00114900205454300
2016-06-171763.001780.001675.001716.00164000282157300
2016-06-161875.001881.001634.001731.00248600435504200
2016-06-151834.001917.001790.001880.00207000383470400
2016-06-141980.001980.001844.001853.00190400359882600
2016-06-132048.002060.001951.001972.00165500328815000
2016-06-102000.002080.001987.002056.00299200612488700
2016-06-091949.001983.001930.001972.00271400532876400
2016-06-081963.001967.001906.001924.00235500455284300
2016-06-071951.001980.001925.001940.0080100155812000
2016-06-061922.001960.001895.001951.00183300354580400
2016-06-031952.001979.001926.001957.00222800434331100
2016-06-021940.001991.001921.001979.00279700551387300
2016-06-011910.001978.001910.001918.00189600365877900
2016-05-311930.002000.001928.002000.00217700430523000
2016-05-301918.001930.001898.001930.0088800169999600
2016-05-271857.001918.001857.001903.0093000176969100
2016-05-261865.001915.001844.001897.00100800190293000
2016-05-251934.001945.001845.001878.00170900322679600
2016-05-241870.001938.001857.001934.00304700576982300
2016-05-231820.001870.001795.001857.00190900351147600
2016-05-201765.001829.001759.001820.00262200473964000
2016-05-191758.001839.001751.001780.00461100823845900
2016-05-181710.001738.001656.001695.00395000672057300
2016-05-171535.001641.001531.001634.00276500442054200
2016-05-161528.001571.001524.001537.00253000392133400
2016-05-131577.001641.001529.001570.0010456001633696400
2016-05-121702.001729.001687.001697.00318500541860100
2016-05-111815.001816.001712.001720.00228600397499200
2016-05-101743.001791.001722.001785.00185200325715500
2016-05-091735.001786.001680.001783.00187600327355600
2016-05-061727.001769.001713.001725.00176500305912700
2016-05-021750.001797.001736.001767.00164800290168600
2016-04-281826.001846.001766.001809.00136000246527700
2016-04-271759.001835.001759.001800.0086800156664800
2016-04-261790.001837.001762.001777.00220400394325700
2016-04-251842.001844.001813.001830.00136800250408100
2016-04-221958.001960.001864.001882.00378400719069600
2016-04-211921.001927.001845.001878.00267100504829000
2016-04-201805.001894.001805.001835.00300600560178500
2016-04-191762.001827.001748.001783.00247600441913400
2016-04-181685.001762.001665.001712.00150300257907700
2016-04-151685.001760.001685.001749.00205500356093700
2016-04-141735.001743.001655.001685.00242300406093100
2016-04-131726.001763.001700.001712.00131000226553400
2016-04-121727.001794.001711.001717.00309600539914900
2016-04-111651.001699.001612.001687.00165000273287500
2016-04-081692.001745.001669.001686.00190600321878700
2016-04-071656.001747.001656.001732.00188400324207900
2016-04-061662.001699.001603.001673.00481800797885700
2016-04-051779.001813.001735.001742.00207000364840400
2016-04-041759.001861.001751.001784.00298300536702100
2016-04-011862.001909.001745.001829.00529100964070100
2016-03-311949.001994.001900.001901.00257700498457500
2016-03-302054.002056.001858.001920.00433100837045000
2016-03-292099.002099.002001.002045.00110300224605300
2016-03-284195.004195.004080.004140.0088900369252500
2016-03-254050.004270.004050.004150.00184700770910500
2016-03-243950.004160.003895.004105.00218100887661500
2016-03-233890.003990.003860.003885.0076300300029000
2016-03-223870.003870.003730.003870.00103500394910500
2016-03-183700.003755.003520.003660.00196700712991000
2016-03-173945.004015.003625.003720.00179200683433000
2016-03-163660.003935.003620.003900.00132800510850500
2016-03-153560.003710.003515.003660.0072000261666500
2016-03-143585.003595.003445.003560.0079200278850000
2016-03-113495.003580.003455.003485.0079900279169000
2016-03-103540.003645.003505.003580.0077100275636000
2016-03-093535.003630.003420.003430.00108200377480000
2016-03-083580.003730.003480.003635.00160700581649000
2016-03-073570.003590.003520.003530.0073300260275500
2016-03-043650.003650.003505.003510.0081900292346000
2016-03-033720.003720.003480.003580.00118500424901000
2016-03-023500.003645.003455.003580.00158000565976000
2016-03-013335.003495.003310.003430.00127500433391000
2016-02-293280.003345.003220.003230.00132200432774500
2016-02-263200.003215.003130.003140.00121700384690000
2016-02-253150.003220.003145.003180.0055100175031000
2016-02-243100.003255.003100.003165.0036400115573000
2016-02-233290.003295.003085.003160.00115100365427500
2016-02-223050.003420.003025.003220.00236600766439000
2016-02-193000.003120.002986.003075.00161800491249500
2016-02-183000.003140.003000.003040.0089100271552000
2016-02-172938.003010.002810.002894.00193600562598900
2016-02-163070.003100.002898.002920.00269800809196800
2016-02-153160.003190.003025.003065.00258300798930000
2016-02-123290.003295.002780.002816.003885001155639100
2016-02-103470.003520.003005.003480.004955001608082000
2016-02-093830.003905.003640.003680.00153100577768000
2016-02-083550.003940.003535.003830.00180400671085500
2016-02-053800.003870.003605.003640.00152400563000000
2016-02-044115.004150.003870.003925.00134700542263500
2016-02-034205.004210.003980.004125.00134400549177000
2016-02-024260.004400.004200.004390.00167100719321500
2016-02-014165.004295.004125.004295.0085900362728500
2016-01-293980.004100.003920.004035.0077400310736500
2016-01-283850.003995.003825.003980.0054100213625500
2016-01-273890.003915.003800.003850.0042500164269500
2016-01-263735.003870.003725.003790.0066800252611500
2016-01-253685.003845.003685.003835.00100500381080000
2016-01-223630.003740.003500.003670.00119400432786000
2016-01-213500.003575.003410.003420.00102900360127000
2016-01-203770.003815.003450.003515.0097000348059000
2016-01-193770.003955.003655.003760.0091000346469500
2016-01-183780.003890.003685.003875.00106800403333000
2016-01-153950.004045.003915.003960.0060300238958000
2016-01-143990.003990.003865.003950.0084600332099500
2016-01-133905.004075.003800.004075.00152900601473500
2016-01-123890.003985.003725.003845.0098600383528500
2016-01-084175.004175.003930.003960.00177900711472000
2016-01-074140.004200.004080.004185.0057100236597500
2016-01-064145.004250.004080.004140.0066200274408500
2016-01-054220.004295.004085.004155.00146400613318500
2016-01-044460.004460.004205.004360.0069700302538000
2015-12-304345.004475.004250.004460.0075300329482000
2015-12-294290.004405.004230.004345.0057200247284000
2015-12-284300.004405.004190.004370.0072600312204500
2015-12-254300.004410.004255.004365.0063900278147500
2015-12-244495.004600.004300.004310.00103700460823000
2015-12-224450.004520.004365.004495.00151500676098500
2015-12-214400.004795.004395.004570.002476001117687500
2015-12-184040.004290.004040.004290.00167500702878000
2015-12-174140.004205.004040.004110.00113000468973000
2015-12-164100.004140.004025.004140.0094500386552000
2015-12-154085.004160.003970.003985.00120100488317000
2015-12-144060.004125.004005.004090.00178100725122500
2015-12-113925.004070.003925.004020.0073100294265000
2015-12-103950.004010.003920.003955.0053000209771000
2015-12-093975.004025.003910.004020.0081100321764000
2015-12-084085.004180.004000.004010.00138200563475000
2015-12-074015.004185.003995.004100.002622001065572500
2015-12-044065.004160.004040.004040.0074000301779000
2015-12-034210.004245.004110.004130.0074900312232500
2015-12-024210.004320.004205.004250.0068300289674000
2015-12-014075.004315.004055.004280.00169300712449000
2015-11-304020.004180.004020.004075.00176700724762000
2015-11-273850.003980.003850.003960.00135200530818500
2015-11-263860.003885.003780.003790.0097000370285000

   ※ 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