[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 
2016-12-023175.003175.003120.003120.00520016329000
2016-12-013150.003165.003140.003150.00770024276500
2016-11-303115.003150.003110.003150.00540016892000
2016-11-293245.003245.003140.003165.001170037250500
2016-11-283165.003325.003060.003105.0068700218819500
2016-11-252937.002937.002870.002871.00780022603200
2016-11-242926.002932.002910.002932.00450013148500
2016-11-222972.002972.002925.002934.00620018216900
2016-11-213000.003050.002955.002972.00520015548400
2016-11-182990.003005.002985.002987.00500014958000
2016-11-172938.003045.002905.003010.00800023694500
2016-11-162989.002989.002916.002919.00660019421100
2016-11-153000.003000.002913.002962.00730021601900
2016-11-142907.003030.002880.002961.0042500125761500
2016-11-113405.003435.003355.003420.00460015649500
2016-11-103400.003400.003320.003350.00310010463500
2016-11-093360.003410.003110.003220.00760024759500
2016-11-083365.003385.003335.003350.0025008391500
2016-11-073220.003295.003220.003295.00380012374500
2016-11-043275.003275.003160.003220.00680021856500
2016-11-023350.003350.003210.003275.00490015905000
2016-11-013295.003365.003295.003355.00320010618000
2016-10-313450.003450.003215.003295.001140037680500
2016-10-283535.003645.003460.003460.00760026976000
2016-10-273525.003790.003500.003585.002240081434500
2016-10-263260.003800.003150.003490.0029400102286500
2016-10-253085.003190.003075.003150.001450045257500
2016-10-242946.003000.002901.002965.00900026672800
2016-10-212884.002913.002884.002890.0017004918100
2016-10-202915.002915.002883.002883.006001740900
2016-10-192876.002898.002870.002898.0010002876600
2016-10-182882.002900.002867.002884.0028008058800
2016-10-172900.002901.002879.002880.0015004334200
2016-10-142880.002905.002880.002905.006001730500
2016-10-132955.002959.002866.002930.0013003806600
2016-10-122799.002955.002799.002905.00820023700200
2016-10-112748.002789.002740.002789.0036009935200
2016-10-072748.002748.002720.002740.0019005196000
2016-10-062738.002738.002722.002730.0017004643000
2016-10-052710.002720.002704.002720.0035009484900
2016-10-042727.002735.002712.002712.00370010060700
2016-10-032714.002734.002700.002712.00380010318700
2016-09-302710.002720.002698.002702.0019005142800
2016-09-292699.002749.002699.002712.0030008134600
2016-09-282670.002695.002670.002686.0017004551100
2016-09-272680.002680.002669.002672.0017004543000
2016-09-262680.002680.002670.002674.0020005349900
2016-09-232680.002680.002675.002680.0031008306200
2016-09-212660.002675.002660.002675.005001334300
2016-09-202642.002674.002642.002674.0015003994100
2016-09-162680.002680.002661.002667.007001869700
2016-09-152678.002678.002650.002662.0020005317100
2016-09-1400
2016-09-132660.002680.002660.002679.0015003997700
2016-09-122665.002680.002635.002680.0023006117900
2016-09-092686.002691.002677.002680.0017004558400
2016-09-082663.002679.002663.002679.0011002936900
2016-09-072685.002687.002670.002685.0014003753200
2016-09-062671.002689.002671.002689.008002143900
2016-09-052683.002685.002664.002684.0024006415100
2016-09-022681.002690.002681.002683.0017004565100
2016-09-012682.002699.002675.002688.0025006695000
2016-08-312681.002690.002681.002690.008002146300
2016-08-302700.002700.002681.002681.009002416700
2016-08-292700.002700.002700.002700.0010002700000
2016-08-262700.002700.002681.002690.004001076100
2016-08-252700.002700.002700.002700.006001620000
2016-08-242685.002699.002671.002697.0021005626600
2016-08-232710.002710.002700.002700.007001892000
2016-08-222695.002715.002681.002710.0012003239300
2016-08-192683.002690.002676.002690.0028007512700
2016-08-182712.002725.002701.002701.0026007050700
2016-08-172712.002762.002712.002721.004001090700
2016-08-162800.002802.002705.002712.00670018370300
2016-08-152760.002810.002756.002775.00950026393200
2016-08-122700.002700.002690.002690.00380010256100
2016-08-102713.002713.002650.002650.0019005078900
2016-08-092699.002710.002688.002688.008002160700
2016-08-082695.002700.002680.002686.0011002961600
2016-08-052699.002699.002675.002675.0028007547400
2016-08-042665.002689.002660.002689.009002401700
2016-08-032670.002672.002670.002670.006001602500
2016-08-022699.002700.002663.002663.0037009979000
2016-08-012647.002710.002647.002700.0013003482200
2016-07-292670.002679.002638.002675.006001601100
2016-07-282637.002640.002636.002639.0011002901400
2016-07-272650.002660.002638.002643.0019005028200
2016-07-262675.002677.002636.002638.0026006901600
2016-07-252659.002720.002659.002693.0037009967400
2016-07-222673.002673.002659.002659.004001065500
2016-07-212673.002673.002658.002673.0024006406200
2016-07-202671.002699.002670.002673.0024006432600
2016-07-192670.002700.002670.002672.0020005350800
2016-07-152680.002720.002680.002706.0034009178600
2016-07-142730.002741.002730.002730.009002460300
2016-07-132731.002760.002730.002730.0023006300100
2016-07-122750.002773.002741.002741.0016004402500
2016-07-112690.002748.002690.002738.0020005439200
2016-07-082712.002712.002676.002686.0011002959300
2016-07-072725.002740.002717.002719.0016004368400
2016-07-062778.002785.002700.002703.00590016145900
2016-07-052774.002787.002749.002778.00380010516600
2016-07-042752.002789.002740.002774.0033009101000
2016-07-012700.002735.002700.002710.0022005986000
2016-06-302700.002720.002691.002700.00440011908500
2016-06-292650.002701.002650.002699.00450012051000
2016-06-282572.002640.002572.002630.00820021364000
2016-06-272700.002705.002680.002701.00990026689200
2016-06-242780.002829.002610.002685.00830022467500
2016-06-232780.002780.002731.002780.00390010772600
2016-06-222800.002800.002772.002780.0027007524400
2016-06-212875.002875.002775.002800.0033009281700
2016-06-202770.002825.002770.002825.0035009816600
2016-06-172700.002730.002700.002730.0029007873100
2016-06-162785.002789.002690.002706.00500013756000
2016-06-152675.002745.002675.002735.00430011623400
2016-06-142713.002780.002675.002721.00520014129000
2016-06-132756.002776.002720.002722.00640017588300
2016-06-102834.002834.002750.002776.00910025297200
2016-06-092870.002870.002835.002866.0027007719700
2016-06-082860.002870.002812.002870.0029008290200
2016-06-072940.002980.002860.002870.00640018813300
2016-06-062869.002984.002846.002980.00760022162000
2016-06-032787.002850.002787.002844.0023006458300
2016-06-022755.002799.002750.002758.0023006373300
2016-06-012687.002750.002687.002730.00910024845600
2016-05-312696.002696.002685.002685.0015004036500
2016-05-302718.002736.002701.002702.0028007601500
2016-05-272735.002740.002690.002737.0016004349100
2016-05-262720.002740.002710.002720.0013003540100
2016-05-252699.002700.002630.002699.0037009938300
2016-05-242509.002694.002503.002694.00510013117900
2016-05-232520.002520.002499.002509.0035008772600
2016-05-202520.002527.002496.002496.0028007031600
2016-05-192471.002540.002471.002501.0025006238300
2016-05-182550.002550.002470.002470.00510012843800
2016-05-172541.002559.002520.002549.001000025358200
2016-05-162757.002762.002518.002518.001610042888200
2016-05-132400.002438.002391.002407.00760018283800
2016-05-122183.002285.002178.002285.0036008064200
2016-05-112137.002189.002137.002189.0033007129000
2016-05-102130.002137.002129.002137.0019004052300
2016-05-092135.002143.002125.002130.0021004482200
2016-05-062098.002122.002098.002111.0037007796900
2016-05-022078.002081.002059.002080.0035007255500
2016-04-282071.002087.002067.002087.0016003314700
2016-04-272078.002089.002061.002071.005001037900
2016-04-262097.002097.002050.002062.00490010180400
2016-04-252099.002100.002085.002098.0020004195700
2016-04-222085.002092.002075.002075.006001247700
2016-04-212107.002107.002086.002086.0026005459100
2016-04-202074.002090.002074.002080.0025005202900
2016-04-192041.002065.002041.002064.00840017240800
2016-04-182033.002033.002021.002030.0031006297200
2016-04-152022.002031.002022.002030.0019003849700
2016-04-142027.002032.002023.002029.0027005470900
2016-04-132024.002024.002024.002024.00300607200
2016-04-1200
2016-04-111960.002033.001960.002019.0039007810900
2016-04-081970.002000.001960.002000.001240024513000
2016-04-071988.001988.001950.001970.0012002366000
2016-04-061990.001990.001952.001988.0015002948900
2016-04-051982.001982.001950.001952.0016003132700
2016-04-041943.001976.001942.001976.007001365600
2016-04-011998.001998.001947.001947.0033006502200
2016-03-312019.002024.002001.002001.0011002214100
2016-03-302052.002052.002004.002004.008001624300
2016-03-292064.002064.002017.002018.0017003485900
2016-03-282019.002045.002017.002045.0029005865600
2016-03-251972.001985.001972.001979.0027005338800
2016-03-242000.002000.001982.001982.0010001990400
2016-03-231982.002014.001981.002014.0019003801800
2016-03-221995.002011.001995.002011.0015003002300
2016-03-182010.002010.001969.001989.0026005171900
2016-03-172036.002036.002017.002017.0010002027300
2016-03-162055.002055.002031.002036.0029005925700
2016-03-152075.002075.002045.002073.0023004741100
2016-03-142070.002165.002070.002070.001400029377700
2016-03-112033.002047.002030.002045.0034006922500
2016-03-102016.002046.002016.002034.0039007905200
2016-03-092034.002034.002014.002016.0010002020300
2016-03-082049.002049.002000.002014.0027005461600
2016-03-071988.002022.001988.002011.00800015994300
2016-03-041969.001984.001969.001972.008001582100
2016-03-032006.002009.001971.001984.0050009959700
2016-03-021949.001980.001937.001969.00540010586000
2016-03-011890.001900.001851.001900.00570010789300
2016-02-291809.001850.001807.001850.0015002735100
2016-02-261797.001800.001797.001800.0025004499100
2016-02-251770.001779.001770.001779.00400709700
2016-02-241747.001780.001740.001770.007001228500
2016-02-231780.001780.001747.001747.0029005145400
2016-02-221767.001767.001767.001767.0010001767000
2016-02-191740.001760.001740.001740.009001568200
2016-02-181777.001780.001777.001780.0030005337500
2016-02-171768.001768.001745.001745.00500879300
2016-02-161712.001767.001712.001750.0019003309500
2016-02-151700.001758.001700.001730.0032005540400
2016-02-121621.001638.001620.001620.0037006011300
2016-02-101719.001750.001689.001690.0044007486000
2016-02-091749.001749.001689.001690.0026004435200
2016-02-081740.001780.001720.001757.0029005045400
2016-02-051810.001816.001740.001740.0036006391500
2016-02-041828.001828.001828.001828.00400731200
2016-02-031845.001845.001812.001844.0011002012600
2016-02-021830.001850.001830.001850.0012002211900
2016-02-011800.001830.001800.001830.0024004347500
2016-01-291758.001836.001758.001796.00500890600
2016-01-281749.001749.001749.001749.00100174900
2016-01-271748.001748.001721.001721.00400692900
2016-01-261746.001746.001715.001715.0037006364300
2016-01-251725.001744.001725.001726.0010001732900
2016-01-221686.001731.001686.001717.0012002044500
2016-01-211681.001703.001681.001685.0021003553200
2016-01-201750.001750.001709.001713.0026004458900
2016-01-191710.001759.001710.001759.007001217100
2016-01-181702.001750.001700.001750.0039006690500
2016-01-151817.001849.001770.001770.0011001968700
2016-01-141802.001803.001770.001770.0019003413300
2016-01-131828.001890.001828.001834.0033006138100
2016-01-121900.001900.001844.001844.0041007699600
2016-01-081931.001942.001902.001908.0016003072800
2016-01-071943.001960.001931.001931.0014002715000
2016-01-061980.001982.001941.001943.006001177600
2016-01-051931.001960.001931.001955.0020003890200
2016-01-041980.001980.001960.001960.0013002561800
2015-12-301974.001974.001940.001963.0018003533800
2015-12-291975.001980.001960.001975.009001775400
2015-12-281977.001977.001970.001975.006001184400
2015-12-251984.001984.001908.001930.0018003521900
2015-12-241931.001960.001906.001909.0012002321600
2015-12-221929.001945.001851.001851.0016003051700
2015-12-211960.001968.001925.001925.0040007836600
2015-12-181979.001979.001960.001961.0010001962900
2015-12-171957.002002.001957.001963.0033006549800
2015-12-161993.001993.001952.001965.00550010899400
2015-12-151992.001992.001970.001971.0012002373600
2015-12-141997.001997.001930.001980.0010001982500
2015-12-111985.001997.001970.001997.0030005916100
2015-12-101950.001970.001927.001970.0022004284400
2015-12-091979.001985.001957.001957.0022004342800
2015-12-081975.001999.001960.001960.0024004755500
2015-12-071960.001970.001945.001970.0024004708800
2015-12-041960.001965.001939.001958.0028005466900
2015-12-031939.001970.001939.001960.0023004499900
2015-12-021934.001937.001926.001937.0016003091200
2015-12-011885.001935.001880.001935.0015002860100
2015-11-301876.001885.001876.001885.0014002629400
2015-11-271900.001900.001876.001876.008001506500
2015-11-261932.001932.001870.001878.0014002657500

   ※ 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