[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 
2017-03-241731.001735.001702.001726.0027004652000
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
2016-12-053120.003130.003070.003070.00480014855500
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

   ※ 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