[6062 JQスタンダード] チャーム・ケア・コーポレーション 日足 時系列データ

[6062 JQスタンダード] チャーム・ケア・コーポレーション (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-261368.001384.001366.001370.001080014822900
2017-06-231396.001402.001365.001377.003010041499200
2017-06-221395.001399.001382.001391.002410033507700
2017-06-211400.001412.001396.001399.00920012892100
2017-06-201420.001421.001400.001401.002390033649900
2017-06-191382.001409.001381.001408.002360032909400
2017-06-161385.001399.001375.001381.001480020476700
2017-06-151419.001419.001371.001375.002720037853100
2017-06-141375.001420.001375.001410.003070043130500
2017-06-131389.001390.001361.001366.002660036669600
2017-06-121400.001410.001390.001393.002530035357400
2017-06-091405.001420.001400.001413.002050028899500
2017-06-081411.001430.001407.001407.001950027586100
2017-06-071430.001438.001411.001420.002620037299900
2017-06-061494.001494.001430.001431.003290048108600
2017-06-051467.001493.001437.001484.004870071875200
2017-06-021497.001497.001419.001441.006330092623600
2017-06-011373.001465.001360.001454.006800096605500
2017-05-311410.001413.001374.001377.001820025268300
2017-05-301392.001409.001372.001400.002750038328500
2017-05-291431.001432.001385.001399.003970055798300
2017-05-262888.002888.002834.002855.002280065086000
2017-05-252923.002923.002876.002888.001490043177300
2017-05-242830.002899.002830.002880.002120060664900
2017-05-232906.002907.002828.002830.0048100137320100
2017-05-222942.002959.002908.002920.002020059155200
2017-05-193045.003045.002899.002921.0070400207334600
2017-05-182930.003030.002930.003030.0046500138549300
2017-05-172925.003035.002890.003035.0086300257639600
2017-05-162846.002915.002846.002885.002500072091200
2017-05-152856.002859.002804.002845.0046800132509300
2017-05-122860.002890.002860.002890.001760050533600
2017-05-112891.002917.002853.002880.0044400127868800
2017-05-102915.003000.002890.002910.00140500415939300
2017-05-093235.003240.002851.002916.003424001037949900
2017-05-082800.002873.002764.002872.0084800238546000
2017-05-022575.002737.002575.002716.0058200156059900
2017-05-012500.002590.002500.002575.001240031737800
2017-04-282516.002530.002510.002519.00460011586000
2017-04-272578.002579.002500.002536.001250031852300
2017-04-262440.002546.002439.002542.002780069426700
2017-04-252365.002429.002365.002400.001160027805600
2017-04-242418.002430.002361.002363.00950022768400
2017-04-212372.002389.002352.002385.00440010423300
2017-04-202377.002393.002339.002365.00630014914400
2017-04-192382.002400.002365.002377.00720017118600
2017-04-182375.002410.002350.002382.001850044156800
2017-04-172250.002312.002236.002311.001290029469400
2017-04-142310.002310.002262.002280.001010023136800
2017-04-132210.002294.002201.002281.003540078872700
2017-04-122383.002383.002265.002284.001960045313800
2017-04-112400.002421.002390.002412.00660015870800
2017-04-102362.002437.002362.002421.00950022687900
2017-04-072352.002412.002303.002369.002940069102900
2017-04-062478.002478.002347.002373.003930093941200
2017-04-052539.002600.002487.002508.002140053911200
2017-04-042660.002668.002519.002539.003240083576400
2017-04-032738.002738.002680.002693.002130057736900
2017-03-312720.002749.002646.002688.003670099485000
2017-03-302609.002700.002609.002674.003590095864800
2017-03-292527.002647.002517.002630.003140081154300
2017-03-282505.002527.002502.002525.00550013821700
2017-03-272518.002529.002512.002520.00730018394700
2017-03-242524.002524.002500.002511.00570014301800
2017-03-232500.002539.002483.002524.00880022089900
2017-03-222498.002514.002458.002482.001620040210600
2017-03-212528.002528.002496.002519.00860021621700
2017-03-172559.002559.002523.002528.00990025154500
2017-03-162485.002559.002481.002499.001630040808000
2017-03-152572.002572.002496.002496.001760044397300
2017-03-142500.002571.002492.002567.001800045589600
2017-03-132570.002576.002481.002481.002950074266500
2017-03-102550.002568.002540.002550.001210030845300
2017-03-092594.002596.002558.002558.001900048840100
2017-03-082630.002637.002598.002602.001450037870800
2017-03-072663.002666.002638.002639.001370036305500
2017-03-062682.002682.002652.002663.00540014374500
2017-03-032699.002710.002654.002660.001840049154100
2017-03-022735.002735.002650.002699.002430065636200
2017-03-012580.002710.002580.002701.0041900111083500
2017-02-282651.002651.002571.002585.0038800101273600
2017-02-272667.002680.002652.002660.001180031422000
2017-02-242680.002720.002651.002685.002140057470300
2017-02-232705.002732.002683.002692.001170031557500
2017-02-222722.002725.002694.002704.001720046584000
2017-02-212750.002754.002721.002736.001070029284500
2017-02-202706.002788.002702.002770.001810049939500
2017-02-172695.002695.002658.002684.001350036123900
2017-02-162736.002736.002691.002696.001860050319100
2017-02-152775.002775.002729.002736.00840023051100
2017-02-142762.002762.002718.002725.00720019694800
2017-02-132751.002755.002698.002718.002090056870500
2017-02-102753.002810.002750.002754.001600044120700
2017-02-092848.002848.002752.002772.001610044938700
2017-02-082810.002831.002810.002827.001610045383400
2017-02-072912.002975.002760.002810.0075500216254100
2017-02-062725.002860.002725.002860.002960082627000
2017-02-032819.002819.002721.002721.001720047430400
2017-02-022840.002848.002751.002769.002580072184400
2017-02-012855.002889.002833.002840.001740049615700
2017-01-312898.002920.002852.002856.001920055413200
2017-01-302850.002930.002850.002901.002180063273300
2017-01-272915.002930.002850.002850.003230093055500
2017-01-262936.002936.002863.002893.0047000136511400
2017-01-252655.002836.002654.002836.0047600132137700
2017-01-242610.002680.002600.002654.001900050131800
2017-01-232700.002708.002616.002616.002590068686300
2017-01-202721.002721.002662.002690.002200059387400
2017-01-192666.002755.002666.002710.001980053928000
2017-01-182658.002709.002650.002675.002140057252100
2017-01-172698.002720.002624.002708.003580095449800
2017-01-162772.002792.002680.002705.002890078888600
2017-01-132758.002793.002655.002772.0057000156483600
2017-01-122919.002920.002831.002850.002120061213200
2017-01-112880.002904.002875.002877.001310037841100
2017-01-102802.002938.002790.002874.0037700108126300
2017-01-062889.002890.002790.002822.0037800107160800
2017-01-053045.003045.002900.002930.0039700117621800
2017-01-042990.003130.002980.002994.0073000222245900
2016-12-302855.002981.002816.002977.0039400115506300
2016-12-292950.002990.002853.002900.0046500135836900
2016-12-282663.003060.002647.002853.0077100217533300
2016-12-275100.005400.005080.005350.0031600167207000
2016-12-264855.005070.004835.005020.001540076390000
2016-12-224760.004850.004755.004795.00970046650500
2016-12-214985.004985.004760.004775.001810087821500
2016-12-204980.004980.004955.004960.00440021873000
2016-12-195010.005030.004960.004980.00520025869500
2016-12-165050.005050.004955.004965.00760037891000
2016-12-155100.005100.004960.004995.00840042142000
2016-12-145200.005210.005000.005000.001810092538000
2016-12-134960.005350.004885.005320.0021600110679000
2016-12-124865.004945.004835.004930.001100053606500
2016-12-094825.004945.004815.004885.001780086663500
2016-12-085080.005080.004900.004965.001700084361000
2016-12-075150.005150.005050.005070.00490024936000
2016-12-065220.005220.005120.005150.00370019101000
2016-12-055170.005230.005090.005180.00700036144000
2016-12-025200.005200.005070.005090.00630032332000
2016-12-015200.005240.005030.005100.001550079830000
2016-11-305260.005310.005180.005200.00810042414000
2016-11-295200.005320.005130.005260.00980051325000
2016-11-285020.005300.005020.005300.001880096992000
2016-11-255310.005310.004970.005090.0031900162870500
2016-11-245370.005440.005220.005310.0021400114071000
2016-11-225110.005470.005000.005450.0033400175253000
2016-11-215470.005670.005120.005180.0082100443877000
2016-11-185060.005300.004800.005300.0089400449766500
2016-11-174560.004995.004520.004990.00132600637203500
2016-11-164210.004400.004170.004350.001760075741000
2016-11-154395.004395.004140.004210.001280054600000
2016-11-143970.004370.003970.004325.002360099518500
2016-11-114115.004245.003965.003965.001880076939500
2016-11-104130.004160.004015.004050.001370055651000
2016-11-094000.004040.003710.003920.0037200144736500
2016-11-084395.004455.004030.004080.0050800217970000
2016-11-073855.004075.003855.004075.002260089733500
2016-11-043865.003945.003810.003880.001540059552000
2016-11-024005.004045.003910.003985.002150085378500
2016-11-014055.004150.004000.004135.0036300147127500
2016-10-314315.004360.004215.004265.001290055253500
2016-10-284475.004475.004305.004365.00900039285500
2016-10-274530.004530.004365.004415.001000044406500
2016-10-264425.004550.004410.004530.001660074451000
2016-10-254350.004395.004300.004385.001060046006000
2016-10-244315.004395.004255.004275.001080046554500
2016-10-214550.004550.004330.004345.001580069433500
2016-10-204725.004725.004425.004480.001880085562500
2016-10-194460.004640.004405.004585.001970089329000
2016-10-184520.004520.004360.004425.002010089274000
2016-10-174585.004695.004550.004575.0026600122704500
2016-10-144770.004770.004405.004445.0044300201066000
2016-10-134740.005020.004735.004770.0044800217563500
2016-10-124550.004825.004405.004810.0048600228987500
2016-10-114200.004560.004200.004550.0041800184536000
2016-10-074450.004860.004115.004115.00132000592402500
2016-10-063830.004180.003790.004170.0040000160745000
2016-10-053885.003885.003730.003760.00940035802000
2016-10-043745.004040.003650.003780.0041900161054000
2016-10-033455.003785.003455.003785.0029900109094000
2016-09-303410.003555.003410.003440.001020035344500
2016-09-293530.003530.003415.003470.00850029480000
2016-09-283645.003650.003480.003530.001020036207000
2016-09-273450.003730.003400.003575.002360083360000
2016-09-263630.003630.003250.003515.0030800106107000
2016-09-233750.003750.003540.003595.0027800100846000
2016-09-213755.003800.003585.003710.0034000125544000
2016-09-203615.003895.003615.003880.0047300178066000
2016-09-163410.003580.003355.003545.002670092427000
2016-09-153310.003580.003300.003450.002440084471000
2016-09-143365.003755.003325.003410.0045700160515000
2016-09-133435.003470.003145.003295.002970096684000
2016-09-123280.003675.003220.003400.0053900187209000
2016-09-093100.003400.003070.003320.0044500143715000
2016-09-082988.003180.002977.003055.0033500102274400
2016-09-072784.002982.002770.002950.003300096400600
2016-09-062784.002790.002735.002790.001000027565400
2016-09-052810.002810.002715.002785.00920025387500
2016-09-022691.002795.002636.002795.00670018258500
2016-09-012660.002785.002612.002732.00830022168700
2016-08-312720.002765.002620.002649.001620043401000
2016-08-302804.002807.002701.002721.001130031018800
2016-08-292846.002889.002770.002835.001280036206600
2016-08-262747.002860.002675.002840.002140059316400
2016-08-252847.002915.002722.002791.003070086667000
2016-08-242580.002850.002550.002810.0060800165149100
2016-08-232591.002592.002480.002500.001870047509400
2016-08-222505.002650.002480.002541.0056500144804700
2016-08-192540.002540.002380.002415.0058100141549100
2016-08-182367.002550.002350.002550.0055100134778100
2016-08-172363.002393.002239.002239.0055200127440100
2016-08-162500.002507.002431.002450.002300056765500
2016-08-152500.002600.002449.002550.0044200111476000
2016-08-122317.002428.002270.002425.003150073793800
2016-08-102355.002478.002210.002367.00195000457512000
2016-08-092330.002330.002330.002330.001670038911000
2016-08-081930.001930.001930.001930.001010019493000
2016-08-051485.001533.001455.001530.00760011365200
2016-08-041458.001458.001458.001458.00500729000
2016-08-031458.001458.001458.001458.00500729000
2016-08-021465.001465.001455.001455.00600876700
2016-08-011474.001474.001450.001463.0024003512300
2016-07-291470.001475.001431.001452.0022003195500
2016-07-281460.001474.001460.001474.00500735300
2016-07-271451.001460.001450.001450.0013001886600
2016-07-261451.001453.001451.001453.009001307400
2016-07-251450.001456.001450.001451.00500725800
2016-07-221450.001477.001445.001456.009001312600
2016-07-211463.001465.001455.001465.0038005537900
2016-07-201461.001479.001460.001465.0015002201400
2016-07-191474.001474.001474.001474.00200294800
2016-07-151527.001540.001497.001497.0016002430900
2016-07-141494.001497.001494.001497.00300448500
2016-07-131483.001491.001472.001473.0013001925500
2016-07-121480.001480.001460.001464.0014002054800
2016-07-111490.001490.001460.001479.0019002794600
2016-07-081461.001489.001459.001468.0011001620000
2016-07-071492.001492.001489.001489.00500744800
2016-07-061462.001462.001462.001462.00400584800
2016-07-051463.001463.001463.001463.00100146300
2016-07-041455.001480.001455.001462.0013001907800
2016-07-011465.001465.001465.001465.00100146500
2016-06-301497.001497.001438.001476.0013001910300
2016-06-291488.001488.001467.001467.0014002060100
2016-06-281468.001480.001467.001467.007001031500
2016-06-271470.001470.001465.001467.0019002791000
2016-06-241500.001500.001350.001401.00910012871300
2016-06-231490.001500.001490.001500.0010001491900
2016-06-221495.001510.001485.001491.0024003594600
2016-06-211520.001520.001480.001485.0023003432100

   ※ 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