[6035 JQスタンダード] アイ・アールジャパンホールディングス 日足 時系列データ

[6035 JQスタンダード] アイ・アールジャパンホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281264.001267.001248.001267.001540019358300
2017-04-271270.001270.001257.001264.001080013667000
2017-04-261241.001273.001241.001267.003200040177500
2017-04-251220.001247.001220.001236.001320016310700
2017-04-241265.001267.001217.001225.004180051729800
2017-04-211204.001235.001204.001235.002020024620800
2017-04-201184.001200.001183.001194.001470017537700
2017-04-191193.001203.001180.001198.001650019630100
2017-04-181199.001214.001180.001192.002390028573700
2017-04-171147.001166.001139.001161.002080024046000
2017-04-141120.001155.001110.001129.002980033933800
2017-04-131060.001130.001060.001120.005540060296600
2017-04-121113.001115.001040.001110.00133300143944200
2017-04-111171.001178.001130.001138.006640076459400
2017-04-101176.001190.001174.001181.002950034934700
2017-04-071140.001179.001139.001167.004210048626800
2017-04-061182.001189.001135.001154.00102200117399100
2017-04-051197.001225.001171.001201.005430064902000
2017-04-041235.001235.001190.001197.006090073573900
2017-04-031280.001296.001217.001233.0093200115741000
2017-03-311307.001307.001286.001291.003400044060100
2017-03-301310.001318.001292.001296.002860037240400
2017-03-291301.001306.001293.001300.001030013395900
2017-03-281300.001338.001292.001300.002870037463700
2017-03-271315.001315.001291.001291.001820023684200
2017-03-241309.001316.001300.001315.002010026320400
2017-03-231301.001326.001293.001305.003080040102800
2017-03-221298.001327.001295.001304.001240016237700
2017-03-211319.001337.001302.001328.002670035203800
2017-03-171299.001323.001291.001302.003920051262500
2017-03-161299.001306.001270.001290.003790048831900
2017-03-151325.001325.001291.001299.002040026596200
2017-03-141293.001333.001288.001329.003170041486300
2017-03-131315.001318.001290.001295.006550085376700
2017-03-101355.001364.001316.001319.005650075173000
2017-03-091370.001386.001350.001352.003830052441300
2017-03-081360.001372.001344.001350.003620048944600
2017-03-071390.001400.001357.001360.005140070511300
2017-03-061440.001449.001389.001396.0079100112092700
2017-03-031368.001425.001360.001421.00142900200409400
2017-03-021346.001371.001329.001357.004380059265500
2017-03-011301.001346.001280.001343.005720074820300
2017-02-281328.001330.001291.001309.003490045827500
2017-02-271330.001342.001325.001328.002280030375800
2017-02-241332.001351.001318.001346.003750050092900
2017-02-231353.001353.001324.001338.003730049721000
2017-02-221359.001360.001341.001352.004310058283000
2017-02-211345.001373.001330.001344.007140096636300
2017-02-201295.001340.001295.001327.0079600104947500
2017-02-171262.001281.001257.001281.002140027178800
2017-02-161257.001277.001255.001262.004760060129800
2017-02-151290.001295.001255.001264.004520057545000
2017-02-141265.001294.001253.001290.004420056440000
2017-02-131288.001295.001268.001268.005910075646800
2017-02-101291.001291.001245.001273.005650071315200
2017-02-091210.001294.001207.001272.00116400146209700
2017-02-081216.001236.001198.001221.00135300164113800
2017-02-071259.001277.001230.001240.00136000169790700
2017-02-061333.001351.001231.001279.00301500384134300
2017-02-031518.001528.001281.001324.00554000755469300
2017-02-021410.001516.001410.001506.00142000208753500
2017-02-011450.001480.001400.001428.00108000155443200
2017-01-311399.001499.001398.001450.00216200314021400
2017-01-301312.001429.001309.001429.00178100245270200
2017-01-271280.001300.001264.001299.003310042282100
2017-01-261316.001318.001289.001289.003260042385900
2017-01-251268.001313.001258.001301.005580071780900
2017-01-241305.001305.001259.001268.004930063063800
2017-01-231320.001320.001285.001298.004300055996100
2017-01-201255.001309.001255.001298.005950076463100
2017-01-191276.001276.001245.001255.003930049402100
2017-01-181247.001260.001228.001246.003700045968600
2017-01-171247.001272.001212.001272.005670071002100
2017-01-161239.001260.001227.001246.0099800123854500
2017-01-131225.001295.001210.001264.00131700164904000
2017-01-121195.001233.001163.001230.007590091755800
2017-01-111205.001205.001183.001197.003230038480400
2017-01-101217.001238.001170.001210.008100098087600
2017-01-061169.001215.001168.001205.004280051376900
2017-01-051205.001211.001188.001188.005890070618000
2017-01-041158.001202.001141.001195.007710090450700
2016-12-301109.001143.001100.001128.003130035144900
2016-12-291150.001157.001102.001118.004610051770200
2016-12-281120.001150.001114.001142.005790065758400
2016-12-271097.001136.001097.001100.006110067843200
2016-12-261050.001090.001048.001090.006640071085700
2016-12-221040.001045.001029.001033.002460025492000
2016-12-211030.001068.001029.001040.004720049256500
2016-12-201055.001096.001025.001034.00113900121021700
2016-12-191010.001055.00993.001055.00113600115556600
2016-12-161028.001046.00995.001000.00122100123041800
2016-12-151027.001037.001023.001028.003480035767300
2016-12-141055.001073.001021.001040.003190033241800
2016-12-131041.001058.001023.001052.003970041101400
2016-12-121099.001099.001028.001046.009430099076700
2016-12-091107.001119.001086.001096.001840020294400
2016-12-081116.001123.001080.001086.004270046815900
2016-12-071120.001130.001100.001111.003580039761800
2016-12-061146.001151.001120.001124.002360026753000
2016-12-051148.001169.001137.001150.002110024309900
2016-12-021137.001154.001118.001130.003100034927500
2016-12-011182.001190.001122.001141.006830078970100
2016-11-301150.001213.001132.001182.00109200127811600
2016-11-291173.001174.001148.001156.004110047700100
2016-11-281127.001161.001117.001161.007550086408500
2016-11-251082.001119.001078.001078.004210045873700
2016-11-241140.001140.001091.001093.006940077063200
2016-11-221138.001141.001123.001136.001290014582500
2016-11-211160.001160.001111.001135.007340083199200
2016-11-181200.001208.001163.001171.005800068712700
2016-11-171214.001214.001180.001194.003980047519900
2016-11-161182.001222.001169.001208.006080072780500
2016-11-151170.001220.001118.001182.00142100167072800
2016-11-141121.001196.001121.001153.004160048411700
2016-11-111185.001195.001112.001120.004580052982400
2016-11-101110.001161.001082.001159.006280071149600
2016-11-091098.001115.00971.001048.00140700145518100
2016-11-081144.001150.001095.001098.005520061943300
2016-11-071080.001130.001039.001100.00175800189393400
2016-11-041210.001274.001087.001099.00273200318784400
2016-11-021300.001316.001219.001250.00104000130739300
2016-11-011338.001350.001290.001348.0087500115918000
2016-10-311211.001314.001210.001308.005810073870400
2016-10-281265.001265.001204.001226.007240088857700
2016-10-271269.001280.001240.001265.007050088511600
2016-10-261270.001304.001270.001278.002850036722900
2016-10-251345.001349.001265.001283.006610085671600
2016-10-241314.001359.001311.001335.004180055945100
2016-10-211380.001380.001301.001306.0077300103001100
2016-10-201329.001390.001329.001370.006000082395000
2016-10-191342.001350.001317.001331.005440072494000
2016-10-181360.001370.001339.001363.003950053703600
2016-10-171320.001383.001320.001382.00103100139937500
2016-10-141276.001300.001272.001300.002980038297800
2016-10-131321.001330.001266.001285.005370070146300
2016-10-121226.001335.001226.001291.00127100165015800
2016-10-111250.001259.001205.001243.004170051554300
2016-10-071249.001275.001226.001236.006770084215300
2016-10-061220.001294.001180.001279.00172100216348800
2016-10-051215.001248.001183.001211.00125500152831900
2016-10-041133.001207.001120.001205.0088100103487100
2016-10-031090.001136.001079.001128.004170046205600
2016-09-301155.001155.001080.001080.006360070358400
2016-09-291151.001166.001136.001151.004470051521900
2016-09-281106.001170.001106.001166.005950068441500
2016-09-271072.001137.001069.001125.009010099062200
2016-09-261210.001224.00951.001112.00264200301424600
2016-09-231120.001218.001118.001180.00290600342695200
2016-09-211050.001139.001042.001108.00342400375485400
2016-09-201080.001085.001021.001023.00143200151013700
2016-09-16965.001065.00965.001065.00337500343100500
2016-09-15923.00965.00915.00955.002690025184000
2016-09-14939.00964.00931.00933.004230040035300
2016-09-13923.00946.00908.00946.002880026719200
2016-09-12924.00938.00902.00921.005600051455600
2016-09-09936.00943.00930.00943.001600014994300
2016-09-08939.00939.00912.00931.002670024665600
2016-09-07925.00940.00925.00939.004030037550200
2016-09-06965.00970.00939.00940.007110067192100
2016-09-05956.00991.00916.00980.00163400156261600
2016-09-02929.00979.00915.00979.00138600132064500
2016-09-01915.00947.00900.00907.00138400127166200
2016-08-31859.00917.00859.00900.00123200109998800
2016-08-30890.00892.00838.00849.005260045900200
2016-08-29844.00886.00840.00876.004280036931000
2016-08-26838.00840.00809.00832.004910040568300
2016-08-25862.00862.00827.00839.002400020241100
2016-08-24845.00875.00845.00862.001890016277500
2016-08-23876.00877.00858.00860.002130018480800
2016-08-22835.00883.00835.00856.006800058203000
2016-08-19812.00826.00802.00805.003300026871800
2016-08-18840.00841.00811.00826.009620079285900
2016-08-17840.00860.00840.00849.003810032416000
2016-08-16874.00900.00844.00847.004790041475300
2016-08-15867.00888.00864.00874.003540031003500
2016-08-12874.00878.00852.00852.004830041702800
2016-08-10907.00922.00833.00877.00212900183181900
2016-08-09955.00992.00900.00932.00156100148737500
2016-08-08891.00957.00870.00940.00237400219205600
2016-08-05920.00928.00826.00861.00242400210847500
2016-08-04846.00909.00846.00909.00223200197327100
2016-08-03787.00865.00787.00840.00208700173852900
2016-08-02780.00874.00775.00781.00277400227765000
2016-08-01811.00830.00762.00762.00375500301791900
2016-07-29678.00781.00667.00781.00273200207755200
2016-07-28674.00685.00670.00681.00135009126600
2016-07-27677.00681.00673.00674.001650011165200
2016-07-26673.00680.00673.00677.0087005879100
2016-07-25680.00683.00673.00673.00102006907800
2016-07-22665.00672.00660.00665.002540016896500
2016-07-21693.00693.00650.00662.006110040554600
2016-07-20684.00698.00682.00683.001530010516100
2016-07-19695.00704.00685.00691.002250015578500
2016-07-15702.00710.00687.00691.001500010447300
2016-07-14666.00710.00666.00705.003470023957400
2016-07-13674.00674.00664.00666.001780011935000
2016-07-12670.00674.00659.00659.001760011705500
2016-07-11651.00672.00651.00660.002660017661900
2016-07-08659.00663.00645.00647.00145009492300
2016-07-07655.00668.00655.00659.001540010140800
2016-07-06663.00670.00646.00647.001930012649100
2016-07-05666.00674.00661.00663.0095006328700
2016-07-04680.00680.00666.00673.001680011300200
2016-07-01668.00672.00665.00666.00117007821600
2016-06-30660.00664.00655.00655.00111007322400
2016-06-29642.00655.00642.00650.00125008123700
2016-06-28633.00639.00633.00638.0085005404200
2016-06-27629.00646.00629.00635.003600022802300
2016-06-24679.00686.00630.00636.003670023746500
2016-06-23682.00688.00675.00679.00106007207100
2016-06-22690.00698.00685.00685.00121008379800
2016-06-21674.00695.00674.00690.00144009900600
2016-06-20671.00682.00670.00671.00136009170200
2016-06-17663.00679.00663.00670.00148009891600
2016-06-16689.00690.00661.00670.003070020605700
2016-06-15672.00689.00660.00677.001830012346900
2016-06-14715.00715.00670.00675.002300015772400
2016-06-13718.00728.00703.00705.003770026654200
2016-06-10748.00755.00714.00716.005570040901100
2016-06-09701.00733.00701.00733.002620018733800
2016-06-08696.00705.00685.00686.00103007150100
2016-06-07690.00697.00675.00676.001980013541800
2016-06-06693.00698.00686.00690.001750012084500
2016-06-03700.00710.00693.00694.00135009419300
2016-06-02713.00715.00696.00701.002750019399200
2016-06-01715.00730.00715.00717.0089006407900
2016-05-31735.00735.00713.00720.00136009846500
2016-05-30725.00732.00721.00732.001420010289300
2016-05-27743.00750.00732.00732.00124009171100
2016-05-26754.00755.00743.00745.0080005981400
2016-05-25759.00768.00752.00752.00106008059800
2016-05-24769.00770.00747.00759.002420018413000
2016-05-23785.00785.00768.00778.001330010309600
2016-05-20791.00796.00777.00779.001280010062800
2016-05-19780.00789.00770.00789.001320010292500
2016-05-18808.00808.00774.00774.002930023187500
2016-05-17795.00795.00771.00780.001510011889500
2016-05-16790.00811.00787.00798.008560068378700
2016-05-13755.00786.00747.00779.005480042575500
2016-05-12743.00746.00737.00742.0031002297700
2016-05-11759.00759.00741.00755.0058004339300
2016-05-10759.00760.00736.00760.001450010922600
2016-05-09725.00745.00724.00744.0098007190600
2016-05-06725.00727.00720.00720.0023001667200
2016-05-02715.00719.00700.00708.0049003470000
2016-04-28730.00730.00720.00720.0047003414500
2016-04-27725.00725.00720.00724.0070005064200
2016-04-26740.00746.00725.00730.0097007161700
2016-04-25755.00755.00736.00736.0090006742200
2016-04-22728.00731.00719.00730.00122008844300

   ※ 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