[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 
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
2016-03-18809.00809.00809.00809.00200161800
2016-03-17805.00805.00805.00805.00300241500
2016-03-16800.00800.00800.00800.00200160000
2016-03-15804.00804.00804.00804.0010080400
2016-03-14780.00783.00780.00783.003060023868600
2016-03-11770.00770.00770.00770.00500385000
2016-03-10764.00764.00764.00764.00200152800
2016-03-09774.00774.00773.00773.00300232000
2016-03-08774.00786.00772.00786.00700542600
2016-03-07790.00802.00790.00802.00300238200
2016-03-04816.00819.00755.00755.0027002096000
2016-03-03800.00800.00800.00800.0010080000
2016-03-0200
2016-03-0100
2016-02-29800.00817.00800.00800.0017001361700
2016-02-26777.00777.00777.00777.001000777000
2016-02-25753.00753.00753.00753.0010075300
2016-02-2400
2016-02-23732.00732.00732.00732.0010073200
2016-02-2200
2016-02-19733.00733.00732.00732.00400292900
2016-02-18740.00767.00737.00747.0022001637800
2016-02-17740.00740.00740.00740.0031002294000
2016-02-16720.00730.00720.00730.00700508100
2016-02-15708.00717.00708.00717.0023001638800
2016-02-12770.00770.00701.00708.0015001104000
2016-02-10800.00800.00769.00770.0025001961500
2016-02-09815.00825.00800.00800.0037002991500
2016-02-08804.00820.00804.00820.00600488300
2016-02-05804.00804.00803.00803.001200964300
2016-02-04807.00823.00807.00810.00300244000
2016-02-03822.00822.00805.00805.00800649200
2016-02-0200
2016-02-01824.00824.00822.00822.00200164600
2016-01-29825.00825.00815.00818.0027002217600
2016-01-28821.00821.00821.00821.00300246300
2016-01-27819.00824.00819.00821.00900740500
2016-01-26825.00825.00825.00825.0010082500
2016-01-25820.00825.00820.00825.00700577000
2016-01-2200
2016-01-21819.00820.00815.00815.00900735800
2016-01-20819.00819.00819.00819.0010081900
2016-01-19818.00819.00818.00819.0034002781400
2016-01-18819.00819.00816.00818.00800654500
2016-01-15834.00834.00834.00834.0010083400
2016-01-14830.00830.00825.00825.00300248000
2016-01-13841.00841.00841.00841.00600504600
2016-01-12842.00842.00830.00841.0013001088600
2016-01-08848.00848.00842.00842.00700591600
2016-01-07849.00849.00849.00849.001100933900
2016-01-06853.00853.00848.00848.0013001106400
2016-01-05849.00859.00849.00855.00900771100
2016-01-04859.00859.00857.00857.00600515200
2015-12-30854.00863.00854.00858.0023001974500
2015-12-29831.00849.00831.00844.0047003949500
2015-12-28834.00840.00831.00833.0065005423200
2015-12-25853.00853.00841.00849.004520038530500
2015-12-24864.00864.00852.00853.001290011091500
2015-12-22865.00866.00855.00857.0088007593700
2015-12-21878.00878.00864.00864.0023002006900
2015-12-18874.00876.00874.00876.00103009020000
2015-12-17881.00881.00876.00876.0090007928000
2015-12-16875.00875.00872.00872.0019001661400
2015-12-15869.00873.00867.00873.0057004953200
2015-12-14871.00871.00869.00869.0055004790000
2015-12-11880.00880.00879.00879.00400351800
2015-12-10884.00886.00880.00880.0014001236000
2015-12-09883.00885.00883.00884.0081007152800
2015-12-08882.00882.00881.00881.00400352600
2015-12-07887.00887.00886.00886.00300266000
2015-12-04880.00887.00880.00884.001000883000
2015-12-03880.00880.00880.00880.00600528000
2015-12-02880.00880.00871.00880.0037003242100
2015-12-01865.00886.00865.00874.001340011687900
2015-11-30879.00879.00863.00863.0064005554800
2015-11-27866.00870.00866.00869.0031002689300
2015-11-26867.00874.00867.00869.0079006853000

   ※ 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