[6060 JQスタンダード] こころネット 日足 時系列データ

[6060 JQスタンダード] こころネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281874.001874.001790.001841.003150058156700
2017-03-271812.001898.001790.001877.0065000119201300
2017-03-241728.001780.001703.001775.002210038495200
2017-03-231678.001697.001671.001688.00790013291000
2017-03-221620.001718.001611.001678.003250053850100
2017-03-211630.001738.001625.001692.0068300115569800
2017-03-171636.001675.001583.001597.005420088750200
2017-03-161490.001570.001490.001568.002270035073500
2017-03-151449.001509.001429.001490.00740010875700
2017-03-141405.001450.001405.001450.0061008655600
2017-03-131480.001491.001401.001422.001940027829000
2017-03-101475.001492.001462.001473.0041006045400
2017-03-091451.001480.001432.001480.00970014027900
2017-03-081500.001503.001456.001460.001220018054100
2017-03-071557.001580.001530.001530.003580055663500
2017-03-061497.001538.001482.001531.003030046053000
2017-03-031459.001471.001414.001452.002770040237400
2017-03-021400.001548.001388.001459.0081500118489300
2017-03-011260.001397.001260.001368.004310057263200
2017-02-281244.001244.001236.001236.0013001616400
2017-02-271242.001244.001222.001244.0039004818100
2017-02-241250.001250.001242.001242.0017002116500
2017-02-231265.001265.001250.001250.0037004641100
2017-02-221265.001274.001262.001265.0021002654500
2017-02-211265.001275.001262.001265.0050006339500
2017-02-201253.001264.001251.001256.0045005645100
2017-02-171275.001275.001256.001267.0054006822000
2017-02-161220.001282.001220.001282.001660020579700
2017-02-151235.001238.001215.001215.0052006356500
2017-02-141230.001245.001224.001237.0026003201200
2017-02-131251.001251.001237.001238.0078009707600
2017-02-101264.001266.001250.001256.001200015088100
2017-02-091242.001266.001242.001266.0064008030900
2017-02-081247.001279.001247.001250.002630032937800
2017-02-071275.001305.001243.001277.002310029322700
2017-02-061325.001325.001232.001283.006290080328900
2017-02-031068.001115.001068.001115.001230013461100
2017-02-021081.001088.001058.001058.0053005730500
2017-02-011063.001082.001060.001082.0031003320300
2017-01-311078.001087.001051.001056.0081008675200
2017-01-301077.001078.001077.001078.00500538800
2017-01-271083.001086.001075.001077.0020002156600
2017-01-261062.001100.001055.001083.001420015339200
2017-01-251062.001062.001053.001062.0021002224200
2017-01-241065.001083.001054.001062.0025002673100
2017-01-231058.001065.001048.001065.0025002648900
2017-01-201062.001062.001041.001048.0060006306700
2017-01-191071.001071.001063.001063.00500533100
2017-01-181066.001072.001063.001072.0012001280000
2017-01-171068.001077.001065.001077.0028002991400
2017-01-161069.001084.001068.001081.0025002698200
2017-01-131083.001083.001069.001069.0022002362000
2017-01-121089.001089.001070.001087.0034003666900
2017-01-111101.001110.001071.001088.0078008553100
2017-01-101058.001105.001047.001087.002060022310600
2017-01-061028.001056.001028.001055.0031003217500
2017-01-051023.001040.001020.001033.0023002373900
2017-01-041015.001025.001015.001025.0013001326900
2016-12-301021.001024.001009.001014.0023002343900
2016-12-291024.001024.001007.001021.0027002742600
2016-12-281020.001025.001020.001024.0012001226700
2016-12-271011.001020.001011.001020.00700710800
2016-12-261010.001011.001008.001009.0076007672500
2016-12-221020.001020.001009.001009.0020002029700
2016-12-211012.001030.001012.001020.0049005005000
2016-12-201016.001021.001011.001011.00700710600
2016-12-191024.001027.001011.001016.0021002142400
2016-12-161017.001025.001017.001024.0029002955100
2016-12-151016.001024.001015.001017.0030003054600
2016-12-141022.001022.001012.001015.00300304900
2016-12-131009.001030.001008.001023.0011001121300
2016-12-121013.001014.001008.001009.0051005161300
2016-12-091032.001032.001005.001012.0040004056600
2016-12-081050.001050.001030.001032.0013001354600
2016-12-071024.001025.001024.001025.00300307400
2016-12-061015.001025.001015.001025.00600610100
2016-12-051034.001034.001008.001015.0014001434100
2016-12-021061.001061.001040.001040.00800845300
2016-12-011051.001061.001015.001061.0094009818900
2016-11-301005.001030.001005.001030.0049004981200
2016-11-291003.001006.001002.001004.0028002809400
2016-11-281004.001005.001001.001001.00600602200
2016-11-251010.001020.001005.001013.0048004858200
2016-11-24998.001008.00998.001003.0022002203000
2016-11-22995.001006.00991.001002.0032003211500
2016-11-211026.001026.001000.001013.0044004458000
2016-11-18996.001022.00991.001001.0062006241800
2016-11-17991.00996.00980.00983.0095009367500
2016-11-161001.001003.00990.00992.0036003580400
2016-11-151011.001011.00997.001000.0020002009900
2016-11-14983.001029.00983.001011.001630016144100
2016-11-111018.001032.001018.001031.0032003277600
2016-11-10999.001016.00999.001001.0046004622300
2016-11-091010.001029.00951.00954.0097009473700
2016-11-081006.001010.001004.001009.0068006846700
2016-11-071059.001059.001003.001018.001270013192600
2016-11-041048.001048.001020.001031.0052005364800
2016-11-021071.001071.001047.001048.0075007901500
2016-11-011074.001074.001047.001061.001530016237100
2016-10-311071.001099.001061.001074.004320046273400
2016-10-281181.001181.001150.001161.0067007792100
2016-10-271157.001180.001131.001179.001260014677500
2016-10-261092.001145.001092.001131.00920010419400
2016-10-251186.001195.001054.001115.005220057503300
2016-10-241177.001220.001170.001196.004050048361700
2016-10-211130.001184.001102.001170.005350061627800
2016-10-201096.001135.001071.001130.006350070393200
2016-10-191004.001144.001004.001144.00200000224345800
2016-10-18980.00994.00974.00994.0061005989200
2016-10-17994.00994.00979.00985.0052005123300
2016-10-14970.001010.00961.00994.0087008598400
2016-10-13975.00981.00962.00972.00600582900
2016-10-12984.00990.00960.00960.0043004181000
2016-10-11973.00990.00963.00984.0051004976400
2016-10-07982.00982.00951.00974.001280012428700
2016-10-06994.00994.00980.00982.0066006513900
2016-10-05991.001000.00964.00993.004480044036700
2016-10-041005.001030.00980.00991.002800028035600
2016-10-03988.001008.00981.00998.003520035050100
2016-09-30953.00990.00951.00964.0096009255800
2016-09-29929.00940.00929.00940.0061005714000
2016-09-28915.00927.00915.00927.0034003138000
2016-09-27922.00924.00922.00924.00800738400
2016-09-26922.00923.00922.00922.00500461100
2016-09-23916.00948.00905.00916.0081007533000
2016-09-21889.00915.00889.00915.0021001883000
2016-09-20880.00925.00880.00919.00100009046300
2016-09-16851.00866.00851.00866.0013001113800
2016-09-15858.00858.00858.00858.00200171600
2016-09-14862.00862.00861.00861.0017001464700
2016-09-13862.00862.00862.00862.00300258600
2016-09-12871.00872.00868.00868.00500434700
2016-09-09878.00878.00875.00875.00300262800
2016-09-08879.00879.00879.00879.0010087900
2016-09-07875.00879.00875.00879.00300262900
2016-09-06885.00885.00874.00874.001100969300
2016-09-05866.00873.00866.00873.00300260500
2016-09-02865.00865.00865.00865.00200173000
2016-09-01865.00875.00863.00863.0025002174900
2016-08-31859.00859.00859.00859.00200171800
2016-08-30836.00855.00836.00851.0021001759000
2016-08-29851.00851.00851.00851.0010085100
2016-08-26840.00841.00839.00841.0029002436300
2016-08-25849.00860.00849.00860.0015001279100
2016-08-24863.00865.00849.00849.0012001028900
2016-08-23858.00865.00858.00865.00300258300
2016-08-22858.00858.00858.00858.00200171600
2016-08-1900
2016-08-18858.00863.00858.00863.00900773700
2016-08-17856.00860.00856.00860.0012001030000
2016-08-16855.00871.00837.00856.00900768800
2016-08-15872.00872.00862.00863.0034002940500
2016-08-12879.00884.00868.00868.001000873600
2016-08-10899.00899.00868.00872.0054004761500
2016-08-09886.00900.00877.00900.0091008080800
2016-08-08886.00886.00860.00875.001190010448500
2016-08-05796.00796.00796.00796.00300238800
2016-08-04792.00796.00792.00796.00200158800
2016-08-03792.00792.00792.00792.00300237600
2016-08-02781.00797.00781.00792.00600475600
2016-08-01810.00810.00790.00790.0013001049800
2016-07-29804.00804.00804.00804.00400321600
2016-07-2800
2016-07-27804.00805.00804.00805.00200160900
2016-07-26804.00804.00804.00804.00800643200
2016-07-25795.00804.00795.00804.00600481200
2016-07-22792.00792.00792.00792.0010079200
2016-07-21809.00810.00795.00795.00500403400
2016-07-2000
2016-07-19801.00801.00795.00795.00800637100
2016-07-15800.00801.00784.00786.0062004955900
2016-07-14799.00799.00799.00799.00200159800
2016-07-13787.00787.00781.00781.00200156800
2016-07-12788.00790.00788.00790.00400315600
2016-07-11798.00800.00788.00788.00900713700
2016-07-0800
2016-07-07760.00760.00760.00760.0010076000
2016-07-06761.00761.00751.00755.0027002050100
2016-07-05799.00799.00775.00776.00700548100
2016-07-04795.00795.00795.00795.0010079500
2016-07-01780.00796.00780.00795.0021001665600
2016-06-30785.00785.00770.00770.001200925700
2016-06-29760.00770.00760.00770.00300229000
2016-06-28773.00775.00773.00775.00800619800
2016-06-27763.00773.00762.00773.001000764300
2016-06-24793.00793.00765.00765.0070005468000
2016-06-23800.00800.00791.00791.001100874400
2016-06-22792.00792.00786.00786.001100870600
2016-06-21792.00792.00792.00792.00200158400
2016-06-20807.00807.00789.00789.0019001524900
2016-06-17807.00807.00807.00807.001000807000
2016-06-1600
2016-06-15808.00808.00808.00808.00500404000
2016-06-14798.00808.00796.00808.0014001117200
2016-06-13800.00800.00800.00800.0027002160000
2016-06-10814.00814.00810.00810.00300243400
2016-06-09814.00814.00802.00802.00200161600
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-03815.00815.00815.00815.0010081500
2016-06-02818.00818.00818.00818.0010081800
2016-06-01816.00816.00816.00816.0081006609600
2016-05-31811.00815.00811.00815.001000813000
2016-05-30805.00805.00805.00805.0010080500
2016-05-27800.00801.00800.00801.001000800500
2016-05-26801.00801.00801.00801.00200160200
2016-05-25811.00811.00810.00810.001000810700
2016-05-24811.00811.00811.00811.00600486600
2016-05-2300
2016-05-20800.00812.00798.00812.00500400600
2016-05-19798.00799.00798.00798.0067005346700
2016-05-18796.00800.00796.00798.00500398800
2016-05-17800.00805.00800.00805.001200960800
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-11813.00820.00812.00820.00400325800
2016-05-10828.00828.00828.00828.0010082800
2016-05-0900
2016-05-06819.00820.00805.00820.00700570700
2016-05-02795.00812.00789.00812.0021001671900
2016-04-28796.00799.00796.00796.0022001752400
2016-04-27781.00781.00781.00781.00400312400
2016-04-26783.00783.00783.00783.0010078300
2016-04-25791.00791.00789.00789.0013001027700
2016-04-22779.00782.00779.00782.00400312300
2016-04-21779.00780.00775.00777.00500388600
2016-04-20775.00779.00775.00779.00300233300
2016-04-19769.00769.00769.00769.00400307600
2016-04-18770.00770.00770.00770.0010077000
2016-04-15775.00775.00775.00775.00300232500
2016-04-14777.00777.00770.00770.00800618100
2016-04-13785.00785.00780.00780.00300234500
2016-04-12784.00785.00784.00785.00500392300
2016-04-11784.00784.00784.00784.002930022971200
2016-04-0800
2016-04-07760.00770.00760.00770.00300229000
2016-04-06763.00793.00763.00790.001000789600
2016-04-05775.00775.00763.00763.001200926300
2016-04-04786.00786.00781.00781.00900705400
2016-04-01815.00815.00800.00800.00400324500
2016-03-31822.00822.00822.00822.0016001315200
2016-03-30786.00792.00786.00792.001200944200
2016-03-29783.00785.00783.00785.00117009161500
2016-03-28815.00824.00815.00824.00500410200
2016-03-25805.00825.00805.00825.0018001478200
2016-03-24800.00807.00800.00805.001000805400
2016-03-23804.00804.00800.00804.0015001202500
2016-03-22812.00812.00805.00805.00500404600

   ※ 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