[6061 JQスタンダード] ユニバーサル園芸社 日足 時系列データ

[6061 JQスタンダード] ユニバーサル園芸社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-082047.002047.002030.002047.0039007958600
2017-12-072048.002048.002030.002036.0020004082800
2017-12-062049.002049.002031.002032.0013002649300
2017-12-052040.002054.002036.002036.0022004490200
2017-12-042047.002053.002040.002040.0019003890500
2017-12-012045.002050.002045.002046.0015003070000
2017-11-302049.002059.002041.002047.0024004916600
2017-11-292073.002073.002042.002042.0013002669800
2017-11-282051.002069.002036.002042.0019003883500
2017-11-272093.002093.002028.002049.00900018646200
2017-11-241998.002020.001997.002020.00610012257400
2017-11-222010.002010.001998.001998.00610012204200
2017-11-212004.002015.002001.002010.00900018063100
2017-11-202010.002017.002000.002010.0046009228200
2017-11-172000.002017.001995.002013.00780015616400
2017-11-162020.002020.002006.002006.0040008057000
2017-11-152050.002069.002012.002020.00730014844000
2017-11-142085.002089.002050.002067.00610012658300
2017-11-132101.002104.002084.002090.0026005448500
2017-11-102099.002099.002081.002090.0022004605400
2017-11-092109.002109.002076.002102.0036007542800
2017-11-082092.002101.002088.002101.0016003351600
2017-11-072099.002099.002084.002086.0024005015100
2017-11-062096.002106.002081.002094.0025005239400
2017-11-022100.002100.002080.002092.0028005852400
2017-11-012102.002102.002085.002095.0025005233500
2017-10-312118.002118.002081.002092.0025005251200
2017-10-302098.002099.002076.002083.0042008774400
2017-10-272102.002102.002073.002099.0038007955000
2017-10-262065.002097.002065.002097.0038007877000
2017-10-252100.002110.002065.002065.0042008787800
2017-10-242082.002096.002074.002079.0026005416300
2017-10-232093.002093.002075.002093.00480010023900
2017-10-202110.002110.002093.002093.0027005679000
2017-10-192109.002114.002100.002114.0033006949300
2017-10-182103.002109.002094.002109.0045009453800
2017-10-172115.002115.002101.002102.0021004420900
2017-10-162118.002122.002100.002115.0040008461600
2017-10-132120.002130.002101.002115.00920019483700
2017-10-122120.002129.002077.002109.003120065700600
2017-10-112004.002020.002000.002020.00510010239300
2017-10-101998.002001.001981.001998.00830016549500
2017-10-062012.002024.002012.002013.0016003225100
2017-10-052022.002022.002009.002010.0022004431300
2017-10-042028.002028.001998.002009.0048009626600
2017-10-032028.002030.002005.002015.0029005862200
2017-10-022034.002034.002017.002028.0028005683500
2017-09-292000.002001.001982.002000.0042008359800
2017-09-282000.002001.001982.001999.0025004989700
2017-09-271969.001973.001957.001970.0031006106900
2017-09-261956.001979.001956.001958.0029005693200
2017-09-251969.001999.001958.001958.001130022277000
2017-09-221972.002000.001969.001981.00510010124200
2017-09-211978.002000.001978.001982.00580011517400
2017-09-202000.002000.001950.001978.001630032363500
2017-09-192016.002053.002016.002016.00910018468400
2017-09-152012.002025.002012.002016.0015003023300
2017-09-142038.002050.002025.002027.0029005904500
2017-09-132016.002050.002016.002028.00610012441200
2017-09-121990.002029.001990.002016.00790015837800
2017-09-111975.001984.001971.001983.0038007517800
2017-09-081999.001999.001974.001974.00570011327200
2017-09-071937.001985.001937.001977.00890017503700
2017-09-061925.001968.001886.001965.0049009417500
2017-09-052011.002011.001886.001939.002680052337500
2017-09-042026.002026.002010.002013.00510010267600
2017-09-012030.002037.002012.002026.0045009091800
2017-08-312025.002048.002013.002037.0031006284900
2017-08-302034.002050.002010.002025.0047009531500
2017-08-292038.002050.002012.002040.00680013814700
2017-08-282049.002050.002022.002038.0031006317100
2017-08-252034.002035.002017.002017.0026005261100
2017-08-242038.002040.002026.002028.0037007526500
2017-08-232047.002060.002032.002037.00790016191000
2017-08-222140.002140.002011.002035.001140023512300
2017-08-212172.002172.002134.002136.0039008374600
2017-08-182143.002174.002143.002145.0020004299200
2017-08-172129.002175.002129.002175.00790017035600
2017-08-162122.002130.002091.002128.0041008672200
2017-08-152171.002171.002051.002086.002660055642400
2017-08-142125.002191.002120.002189.001660036009900
2017-08-102158.002158.002114.002135.00750016009600
2017-08-092181.002181.002133.002147.0046009893500
2017-08-082163.002188.002159.002165.00890019333800
2017-08-072132.002150.002118.002149.00540011538000
2017-08-042104.002147.002104.002131.0032006792600
2017-08-032155.002155.002130.002147.0023004918400
2017-08-022083.002121.002083.002121.0039008199100
2017-08-012175.002175.002082.002082.00990021016100
2017-07-312183.002184.002140.002145.00890019281500
2017-07-282164.002164.002131.002133.0021004509400
2017-07-272159.002159.002135.002146.0030006433000
2017-07-262185.002194.002151.002164.001050022856300
2017-07-252107.002170.002095.002170.001850039505000
2017-07-242079.002079.002061.002078.00670013876100
2017-07-212078.002079.002061.002077.0031006429600
2017-07-202050.002061.002037.002046.0044009002800
2017-07-192057.002057.002033.002041.0045009180700
2017-07-182078.002078.002032.002042.0029005958600
2017-07-142077.002077.002026.002051.00510010498800
2017-07-131996.002081.001996.002079.00870017699500
2017-07-121977.001990.001977.001990.0036007136400
2017-07-112000.002000.001980.001985.00910018105300
2017-07-102010.002010.001998.002000.0044008811400
2017-07-072069.002069.001996.002010.001550031180200
2017-07-062038.002040.002026.002037.0040008144000
2017-07-052039.002044.002022.002026.0035007120500
2017-07-042093.002093.002020.002021.00890018225700
2017-07-032085.002085.002037.002044.001560032016800
2017-06-302105.002110.002102.002105.00620013052300
2017-06-292120.002120.002108.002116.0038008030600
2017-06-282121.002146.002103.002120.002300048907400
2017-06-272190.002210.002190.002210.001090023957700
2017-06-262167.002180.002165.002178.001120024303200
2017-06-232180.002180.002164.002171.00680014762100
2017-06-222169.002180.002165.002176.00740016071800
2017-06-212153.002170.002150.002160.00850018343300
2017-06-202099.002146.002093.002136.001960041417000
2017-06-192115.002115.002082.002097.001640034440200
2017-06-162155.002191.002076.002118.002640056350200
2017-06-152250.002251.002155.002199.002050045228000
2017-06-142281.002290.002261.002261.001030023412400
2017-06-132295.002295.002280.002294.0042009602700
2017-06-122292.002295.002285.002295.0043009850700
2017-06-092310.002318.002290.002292.00750017240100
2017-06-082317.002317.002294.002308.0035008052100
2017-06-072301.002319.002291.002318.00480011063100
2017-06-062338.002352.002315.002315.00620014442800
2017-06-052335.002344.002330.002338.0040009348300
2017-06-022350.002350.002333.002334.00530012410400
2017-06-012325.002345.002323.002340.00540012608100
2017-05-312301.002329.002297.002329.00450010386100
2017-05-302318.002318.002286.002312.00620014286000
2017-05-292233.002310.002233.002305.001220027746500
2017-05-262213.002231.002213.002230.00600013333800
2017-05-252260.002298.002245.002247.002100047397900
2017-05-242350.002353.002302.002310.001460033812500
2017-05-232360.002375.002332.002340.001810042660400
2017-05-222280.002348.002280.002326.001990046192300
2017-05-192240.002292.002235.002280.002690060776200
2017-05-182074.002198.002065.002195.002170046343800
2017-05-172068.002155.002060.002155.001710036023200
2017-05-162048.002069.002033.002057.001480030390100
2017-05-152110.002110.002000.002010.0049300100800800
2017-05-121895.001899.001877.001892.001190022473500
2017-05-111875.001885.001870.001881.001050019725600
2017-05-101865.001872.001860.001872.00550010255100
2017-05-091857.001862.001848.001860.0046008534500
2017-05-081847.001862.001841.001850.001290023882400
2017-05-021820.001840.001818.001835.00770014059000
2017-05-011833.001833.001822.001824.00680012424100
2017-04-281845.001845.001832.001834.0049009010900
2017-04-271848.001848.001828.001845.0040007366000
2017-04-261847.001848.001821.001843.00570010480500
2017-04-251842.001842.001818.001836.0050009167500
2017-04-241825.001832.001802.001817.001100020012900
2017-04-211849.001888.001811.001820.0060600111757100
2017-04-201724.001730.001700.001721.0052008899800
2017-04-191720.001725.001705.001715.0034005842500
2017-04-181662.001699.001662.001699.0055009244900
2017-04-171650.001680.001650.001661.0057009495400
2017-04-141668.001676.001636.001649.0030004972300
2017-04-131630.001651.001626.001640.00890014565900
2017-04-121680.001680.001640.001641.00840013925700
2017-04-111695.001695.001682.001685.0050008435300
2017-04-101692.001701.001683.001695.001610027240400
2017-04-071695.001729.001682.001692.0054009178100
2017-04-061745.001745.001680.001695.001370023393400
2017-04-051761.001794.001717.001755.00670011734500
2017-04-041826.001826.001790.001796.00790014243200
2017-04-031877.001880.001807.001837.00810015012900
2017-03-311882.001882.001849.001864.0048008940200
2017-03-301900.001900.001839.001867.001510028298400
2017-03-291770.001938.001701.001938.001510027297100
2017-03-281723.001723.001715.001718.0032005507300
2017-03-271726.001726.001705.001714.0053009085100
2017-03-241731.001735.001702.001726.0027004652000
2017-03-231756.001756.001731.001736.0033005740500
2017-03-221752.001756.001730.001731.00590010276800
2017-03-211747.001769.001736.001755.0056009821300
2017-03-171730.001749.001730.001730.0053009182500
2017-03-161719.001753.001700.001753.0026004485300
2017-03-151686.001729.001685.001696.0058009880600
2017-03-141665.001698.001663.001686.0035005859400
2017-03-131679.001682.001666.001676.00710011869200
2017-03-101698.001698.001666.001685.001240020857500
2017-03-091719.001736.001705.001711.00960016460500
2017-03-081790.001791.001726.001739.001140020079600
2017-03-071840.001850.001794.001801.00990018131000
2017-03-061766.001830.001766.001830.001140020482700
2017-03-031755.001773.001735.001766.00700012311100
2017-03-021739.001752.001720.001752.00990017211100
2017-03-011643.001773.001643.001736.002770046948700
2017-02-281600.001653.001592.001640.001690027317100
2017-02-271580.001595.001577.001586.00970015370700
2017-02-241579.001583.001572.001583.0045007100100
2017-02-231580.001580.001571.001571.0029004572500
2017-02-221588.001588.001571.001578.0046007257100
2017-02-211575.001579.001563.001570.00800012584200
2017-02-201595.001595.001573.001574.00690010901800
2017-02-171600.001600.001573.001573.001250019808900
2017-02-161529.001599.001529.001599.001170018208200
2017-02-151520.001528.001507.001524.001160017604500
2017-02-141509.001530.001490.001519.004380066060000
2017-02-131467.001470.001450.001450.00780011355100
2017-02-101455.001467.001452.001467.0060008740100
2017-02-091462.001462.001455.001455.0044006413800
2017-02-081462.001465.001460.001462.009001316100
2017-02-071458.001465.001456.001462.0038005549600
2017-02-061460.001464.001460.001464.0031004528700
2017-02-031466.001466.001459.001466.0019002781100
2017-02-021458.001466.001458.001458.0018002629700
2017-02-011466.001466.001455.001466.0026003797500
2017-01-311483.001483.001470.001475.0029004290200
2017-01-301481.001489.001470.001473.0031004590700
2017-01-271445.001481.001445.001481.0056008216400
2017-01-261450.001450.001438.001444.00910013131100
2017-01-251445.001452.001440.001440.0069009972100
2017-01-241455.001458.001443.001443.00880012768300
2017-01-231474.001479.001450.001451.001500021916300
2017-01-201484.001484.001468.001484.0042006188600
2017-01-191460.001486.001460.001486.0044006481000
2017-01-181462.001465.001450.001456.00950013832400
2017-01-171482.001484.001460.001465.00950013993600
2017-01-161510.001516.001481.001487.001230018412800
2017-01-131518.001520.001514.001517.0027004096200
2017-01-121521.001525.001520.001520.0027004106700
2017-01-111530.001530.001520.001520.0047007166000
2017-01-101519.001529.001517.001528.00770011717400
2017-01-061520.001526.001518.001520.0053008057600
2017-01-051510.001525.001507.001520.0041006221300
2017-01-041512.001535.001505.001508.00670010153900
2016-12-301521.001530.001507.001513.0040006087400
2016-12-291528.001528.001522.001523.0026003966100
2016-12-281535.001535.001481.001528.0058008810700
2016-12-273095.003095.003045.003070.00430013182500
2016-12-263050.003070.003045.003070.0029008866500
2016-12-223070.003070.003045.003050.0020006121000
2016-12-213020.003095.003020.003070.00330010056000
2016-12-203010.003035.003010.003035.0025007545000
2016-12-193030.003055.003015.003020.00370011200000
2016-12-163065.003085.003020.003030.00430013097000
2016-12-153065.003085.003060.003070.0021006452000
2016-12-143090.003090.003070.003070.00330010170000
2016-12-133030.003090.003030.003070.0023007028500
2016-12-123020.003065.003010.003030.00330010022500
2016-12-093045.003045.003010.003020.0018005448000
2016-12-083020.003035.003000.003005.00470014159500
2016-12-073050.003055.003020.003025.0032009715000
2016-12-063065.003080.003055.003055.00360011040500

   ※ 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。 

Twitter