[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 
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
2016-04-21728.00746.00710.00728.002820020743900
2016-04-20705.00728.00705.00727.002130015340000
2016-04-19707.00707.00692.00705.0032002245300
2016-04-18688.00708.00683.00691.0064004429700
2016-04-15695.00700.00692.00692.0038002638600
2016-04-14700.00706.00700.00706.0035002463700
2016-04-13681.00696.00681.00693.0025001727700
2016-04-12677.00696.00675.00682.0067004593700
2016-04-11661.00680.00660.00674.0099006599500
2016-04-08668.00683.00659.00660.00134008947300
2016-04-07659.00667.00658.00662.0065004304700
2016-04-06658.00678.00657.00657.0041002710800
2016-04-05690.00690.00662.00669.001940013076500
2016-04-04688.00704.00688.00697.0086005941900
2016-04-01699.00705.00681.00699.00112007778500
2016-03-31709.00710.00700.00707.0041002892200
2016-03-30710.00710.00700.00705.0049003453000
2016-03-29712.00720.00705.00710.0073005206600
2016-03-28717.00718.00709.00711.0097006923100
2016-03-25707.00719.00703.00716.0067004779800
2016-03-24707.00718.00698.00707.0091006428100
2016-03-23711.00717.00691.00707.0062004391600
2016-03-22714.00723.00707.00710.00107007604100
2016-03-18711.00714.00702.00707.0045003187100
2016-03-17722.00723.00715.00720.0045003239900
2016-03-16720.00722.00714.00718.0073005243800
2016-03-15723.00723.00715.00720.0069004962600
2016-03-14715.00723.00713.00723.00113008116500
2016-03-11716.00721.00706.00721.0073005232400
2016-03-10725.00725.00700.00711.00135009658200
2016-03-09687.00699.00684.00691.0046003164100
2016-03-08683.00687.00670.00687.00107007244400
2016-03-07686.00690.00674.00689.0080005485500
2016-03-04662.00670.00657.00666.0074004905800
2016-03-03656.00664.00656.00662.00109007185800
2016-03-02668.00668.00657.00657.0061004024000
2016-03-01660.00661.00651.00653.0064004196700
2016-02-29664.00664.00655.00661.0041002694000
2016-02-26660.00663.00656.00657.0017001120600
2016-02-25653.00653.00646.00653.0041002668600
2016-02-24655.00655.00650.00653.00600392300
2016-02-23664.00665.00659.00659.0019001255600
2016-02-22643.00660.00640.00660.0071004633000
2016-02-19637.00645.00636.00643.0047003012300
2016-02-18643.00645.00625.00637.0073004640800
2016-02-17627.00640.00622.00624.0075004711900
2016-02-16622.00649.00622.00637.0067004269000
2016-02-15647.00647.00610.00632.001970012323200
2016-02-12626.00649.00603.00627.003780023518600
2016-02-10671.00681.00643.00656.002330015387300
2016-02-09695.00697.00661.00679.001850012511600
2016-02-08692.00707.00688.00706.001650011541900
2016-02-05686.00701.00679.00690.002280015760700
2016-02-04669.00726.00658.00692.004900034451800
2016-02-03670.00670.00657.00670.0081005373800
2016-02-02665.00671.00654.00671.0076005039700
2016-02-01653.00669.00651.00661.003010019785800
2016-01-29633.00640.00626.00635.0048003042500
2016-01-28614.00631.00613.00623.0063003911800
2016-01-27617.00627.00614.00614.00140008652800
2016-01-26612.00629.00610.00615.0083005114000
2016-01-25613.00620.00602.00612.00135008261300
2016-01-22608.00609.00577.00608.002340013931600
2016-01-21602.00625.00570.00587.003630021915700
2016-01-20644.00644.00612.00622.00160009970000
2016-01-19645.00645.00635.00639.0082005229400
2016-01-18639.00646.00627.00645.00138008770000
2016-01-15660.00664.00655.00659.004520029820600
2016-01-14668.00668.00656.00659.00136008972700
2016-01-13657.00676.00657.00673.0072004807800
2016-01-12692.00692.00652.00657.001920012879800
2016-01-08695.00705.00691.00691.0060004167200
2016-01-07686.00695.00685.00695.0048003299200
2016-01-06703.00713.00690.00696.00130009084100
2016-01-05708.00709.00698.00706.0058004086900
2016-01-04708.00708.00698.00698.0078005483600
2015-12-30702.00703.00682.00698.002210015339200
2015-12-29700.00707.00691.00703.002220015552900
2015-12-28661.00681.00661.00671.0099006636800
2015-12-25665.00670.00657.00659.002740018156900
2015-12-24682.00682.00666.00669.002560017272200
2015-12-22694.00694.00684.00685.002630018072600
2015-12-21697.00705.00690.00694.002500017444600
2015-12-18699.00702.00691.00697.003510024430400
2015-12-17702.00710.00702.00705.0079005582000
2015-12-16710.00710.00699.00701.00137009631800
2015-12-15700.00710.00697.00697.002160015104700
2015-12-14709.00728.00688.00713.004800033760400
2015-12-11731.00741.00729.00732.002080015240300
2015-12-10731.00737.00730.00735.003500025626500
2015-12-09750.00751.00742.00742.001800013440500
2015-12-08758.00758.00750.00750.001490011232500
2015-12-07762.00762.00756.00758.002110016022400
2015-12-04750.00757.00749.00756.002120015923900
2015-12-03752.00754.00750.00753.002160016239800
2015-12-02760.00760.00752.00755.001760013293200

   ※ 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