[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 
2017-02-242680.002720.002651.002685.002140057470300
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
2016-06-201500.001502.001490.001490.0016002399500
2016-06-171505.001505.001500.001500.00300451000
2016-06-161550.001559.001500.001500.0023003508200
2016-06-151485.001516.001483.001516.0015002233100
2016-06-141588.001588.001515.001515.0049007565300
2016-06-131591.001613.001561.001587.0058009243900
2016-06-101618.001618.001541.001551.0053008371100
2016-06-091600.001600.001599.001599.00600959900
2016-06-081599.001600.001590.001599.0031004954400
2016-06-071550.001591.001550.001590.0021003308600
2016-06-061550.001550.001527.001536.0013002006700
2016-06-031520.001521.001519.001521.0020003039600
2016-06-021500.001509.001500.001509.008001203900
2016-06-011579.001579.001500.001500.0045006886900
2016-05-311515.001598.001515.001580.001150017997100
2016-05-301505.001510.001485.001509.0014002095700
2016-05-271510.001510.001510.001510.00100151000
2016-05-261490.001510.001490.001510.00400599300
2016-05-251485.001503.001467.001503.0017002533200
2016-05-241480.001515.001475.001485.0023003439300
2016-05-231461.001480.001441.001480.0022003202000
2016-05-201425.001427.001425.001427.00400570200
2016-05-191425.001425.001425.001425.0015002137500
2016-05-181420.001421.001420.001421.0011001562400
2016-05-171420.001420.001418.001420.0012001703100
2016-05-161445.001447.001418.001420.0034004886300
2016-05-131432.001432.001431.001431.00400572500
2016-05-121469.001469.001450.001450.0012001756300
2016-05-111415.001456.001415.001442.0036005200300
2016-05-101443.001488.001382.001398.00780011225200
2016-05-091440.001440.001390.001401.00780011162200
2016-05-061405.001410.001405.001410.00400562900
2016-05-021370.001375.001355.001375.0025003423800
2016-04-281380.001380.001380.001380.00100138000
2016-04-271380.001380.001380.001380.00300414000
2016-04-261380.001380.001380.001380.00100138000
2016-04-251380.001380.001376.001376.00600826300
2016-04-221379.001379.001378.001378.00300413600
2016-04-2100
2016-04-201375.001390.001375.001390.00200276500
2016-04-191376.001398.001375.001398.00500690900
2016-04-181398.001398.001376.001376.0015002075100
2016-04-151397.001400.001397.001398.0011001537400
2016-04-141378.001396.001377.001392.0017002359100
2016-04-131377.001379.001377.001377.00500688900
2016-04-121365.001375.001365.001375.0011001502500
2016-04-111396.001396.001365.001365.00600834000
2016-04-081336.001336.001336.001336.003180042484800
2016-04-071336.001336.001336.001336.00100133600
2016-04-061336.001336.001336.001336.00600801600
2016-04-051370.001370.001340.001340.0016002156100
2016-04-041389.001389.001378.001378.00300414500
2016-04-011390.001390.001360.001389.008001098400
2016-03-311423.001423.001404.001404.008001126400
2016-03-3000
2016-03-291414.001423.001414.001423.00400567500
2016-03-281399.001399.001381.001386.0063008810600
2016-03-251400.001400.001370.001399.009001256800
2016-03-241400.001400.001400.001400.00100140000
2016-03-231380.001401.001380.001400.00500698100
2016-03-221375.001394.001375.001394.009001239500
2016-03-181382.001382.001357.001375.0014001926300
2016-03-171410.001410.001382.001382.00400556000
2016-03-161380.001430.001380.001380.0042005922700
2016-03-151390.001390.001372.001372.0012001657300
2016-03-141355.001380.001355.001371.00700959800
2016-03-111358.001358.001350.001350.00200270800
2016-03-101352.001364.001350.001364.00960012981700
2016-03-091350.001370.001340.001343.00500676100
2016-03-081360.001365.001345.001345.0010001351600
2016-03-071341.001353.001341.001352.0010001346200
2016-03-041330.001350.001325.001335.001250016657700
2016-03-031342.001395.001342.001390.0015002072200
2016-03-0200
2016-03-011345.001345.001340.001342.00500671300
2016-02-2900
2016-02-261355.001380.001355.001375.00300411000
2016-02-251337.001395.001337.001395.008001082200
2016-02-241370.001370.001337.001337.0040005444600
2016-02-231388.001388.001345.001370.0013001768500
2016-02-221345.001365.001331.001335.0015002024600
2016-02-191355.001389.001355.001360.009001227900

   ※ 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