[6063 JQスタンダード] 日本エマージェンシーアシスタンス 日足 時系列データ

[6063 JQスタンダード] 日本エマージェンシーアシスタンス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281430.001430.001389.001389.0026003639000
2017-04-271400.001402.001380.001400.0048006669900
2017-04-261403.001403.001385.001397.0045006263400
2017-04-251395.001424.001368.001393.0051007125200
2017-04-241460.001462.001395.001397.001920027493300
2017-04-211335.001340.001321.001340.0021002802000
2017-04-201340.001340.001323.001329.00500667000
2017-04-191334.001343.001317.001343.0017002249700
2017-04-181332.001348.001313.001314.0036004799000
2017-04-171309.001334.001278.001324.0038004942900
2017-04-141296.001330.001281.001326.0045005883100
2017-04-131281.001310.001251.001291.0071009048600
2017-04-121392.001409.001257.001298.001490019613100
2017-04-111439.001439.001401.001401.0031004382500
2017-04-101415.001448.001402.001440.00730010393400
2017-04-071401.001431.001391.001397.0069009684300
2017-04-061475.001475.001403.001420.001270018275300
2017-04-051522.001522.001461.001470.002120031490800
2017-04-041592.001661.001515.001525.00133700213219900
2017-04-031492.001505.001482.001482.0026003881700
2017-03-311507.001517.001492.001499.0037005566700
2017-03-301504.001509.001500.001507.0014002108200
2017-03-291519.001520.001485.001504.0044006623900
2017-03-281482.001517.001482.001504.0032004783700
2017-03-271497.001523.001483.001483.0064009593500
2017-03-241477.001526.001475.001518.00900013520200
2017-03-231472.001489.001465.001489.0025003691600
2017-03-221480.001484.001462.001484.0050007382700
2017-03-211495.001496.001477.001485.0022003278500
2017-03-171472.001493.001460.001493.0047006894300
2017-03-161466.001490.001464.001472.0031004559000
2017-03-151483.001500.001461.001479.001450021491900
2017-03-141485.001512.001485.001488.001050015645500
2017-03-131500.001502.001481.001495.00990014766700
2017-03-101504.001515.001483.001515.0065009726300
2017-03-091478.001529.001460.001500.001160017165000
2017-03-081492.001492.001480.001481.0028004150900
2017-03-071512.001512.001481.001492.001330019829200
2017-03-061525.001530.001511.001515.0045006841000
2017-03-031559.001559.001509.001534.0053008101600
2017-03-021510.001532.001499.001521.00880013392500
2017-03-011502.001512.001480.001506.001760026361100
2017-02-281514.001516.001503.001504.0066009951100
2017-02-271521.001525.001509.001509.0060009088000
2017-02-241528.001532.001519.001521.0056008537000
2017-02-231539.001539.001520.001528.00690010555600
2017-02-221550.001558.001532.001532.00730011285900
2017-02-211525.001553.001523.001541.00780011976900
2017-02-201560.001560.001530.001538.0052008015000
2017-02-171565.001565.001550.001560.0030004672300
2017-02-161583.001583.001549.001565.0044006900800
2017-02-151570.001570.001537.001543.001180018252800
2017-02-141570.001591.001560.001570.00760011912000
2017-02-131613.001613.001570.001575.001200019027100
2017-02-101625.001640.001611.001619.00800012961800
2017-02-091619.001643.001603.001630.00690011234300
2017-02-081593.001626.001587.001612.001330021303900
2017-02-071612.001620.001590.001590.00830013317400
2017-02-061625.001625.001610.001610.00790012768000
2017-02-031620.001623.001586.001610.001700027191400
2017-02-021665.001693.001590.001598.004580074754100
2017-02-011661.001794.001560.001698.00125000212033400
2017-01-311533.001764.001516.001701.00103200169203200
2017-01-301511.001515.001500.001502.00880013267600
2017-01-271535.001540.001501.001509.00940014221100
2017-01-261519.001535.001503.001530.00880013365100
2017-01-251483.001543.001471.001519.00810012135500
2017-01-241470.001483.001462.001483.0030004414400
2017-01-231475.001485.001461.001482.001010014912000
2017-01-201450.001454.001441.001445.0027003902700
2017-01-191458.001463.001445.001446.0043006264200
2017-01-181465.001488.001460.001463.0029004256300
2017-01-171461.001489.001458.001464.0022003227100
2017-01-161448.001495.001441.001464.0055008054400
2017-01-131445.001471.001441.001452.0053007690500
2017-01-121492.001499.001457.001475.001570023113500
2017-01-111516.001516.001490.001492.00840012626000
2017-01-101519.001519.001484.001502.001440021622100
2017-01-061462.001499.001462.001498.001250018571300
2017-01-051434.001482.001425.001481.001180017169300
2017-01-041418.001434.001388.001434.001050014804100
2016-12-301387.001420.001383.001399.001120015657400
2016-12-291429.001429.001391.001399.0062008696900
2016-12-281422.001430.001403.001429.0054007679100
2016-12-271380.001419.001380.001414.001710023785200
2016-12-261405.001436.001380.001385.002130029662400
2016-12-221440.001459.001399.001413.001330018790700
2016-12-211490.001495.001445.001445.00720010589500
2016-12-201504.001504.001470.001489.0046006828300
2016-12-191489.001518.001480.001502.00960014348400
2016-12-161472.001527.001472.001481.0047006991100
2016-12-151495.001496.001469.001472.00800011863000
2016-12-141490.001539.001478.001491.002140032028900
2016-12-131465.001473.001461.001471.0055008064000
2016-12-121476.001476.001451.001460.0055008072100
2016-12-091408.001430.001402.001424.00990013951000
2016-12-081425.001425.001407.001411.0027003815500
2016-12-071420.001420.001404.001411.0028003953300
2016-12-061405.001424.001402.001417.00850011965300
2016-12-051422.001437.001408.001409.0067009519200
2016-12-021459.001459.001436.001438.00770011130500
2016-12-011466.001474.001454.001455.001310019154400
2016-11-301475.001488.001468.001468.0026003834500
2016-11-291485.001485.001466.001478.0028004141600
2016-11-281471.001500.001471.001495.0045006710100
2016-11-251490.001522.001458.001471.0064009477700
2016-11-241524.001547.001485.001490.002050030894500
2016-11-221604.001604.001530.001556.00800012590900
2016-11-211527.001575.001520.001564.001190018507000
2016-11-181489.001519.001475.001514.001290019315900
2016-11-171476.001516.001469.001490.0065009665300
2016-11-161465.001488.001448.001456.001380020220400
2016-11-151482.001482.001440.001465.00980014301300
2016-11-141437.001498.001401.001461.003510050589300
2016-11-111490.001605.001472.001547.003220049811100
2016-11-101490.001499.001460.001499.00900013331400
2016-11-091510.001535.001326.001420.003100044066200
2016-11-081530.001548.001500.001526.00820012486100
2016-11-071500.001530.001471.001516.001850027853500
2016-11-041511.001576.001510.001510.001680025537800
2016-11-021560.001600.001524.001544.001640025458100
2016-11-011590.001599.001573.001596.00810012852300
2016-10-311591.001618.001590.001599.00700011196200
2016-10-281639.001639.001590.001590.002070033287200
2016-10-271640.001640.001612.001630.002050033422200
2016-10-261542.001648.001542.001600.003370054152200
2016-10-251552.001558.001535.001557.001120017325400
2016-10-241560.001584.001556.001570.0033005162100
2016-10-211557.001576.001548.001560.0059009185500
2016-10-201560.001570.001548.001555.0060009349900
2016-10-191535.001555.001531.001546.00760011725700
2016-10-181516.001549.001516.001536.00820012551200
2016-10-171555.001555.001523.001525.00930014222700
2016-10-141531.001555.001526.001544.001700026088200
2016-10-131563.001580.001550.001554.00870013611800
2016-10-121578.001583.001561.001574.00930014614400
2016-10-111585.001590.001580.001581.00810012838600
2016-10-071588.001611.001575.001589.00670010625600
2016-10-061620.001620.001581.001588.00850013544500
2016-10-051610.001619.001600.001610.00750012064500
2016-10-041575.001600.001575.001600.0047007452600
2016-10-031590.001590.001568.001572.0059009319200
2016-09-301581.001618.001580.001583.00700011137600
2016-09-291630.001634.001605.001607.0060009695200
2016-09-281580.001607.001577.001605.00910014511300
2016-09-271600.001600.001550.001599.001150018147000
2016-09-261636.001644.001600.001600.00860013848500
2016-09-231599.001647.001597.001620.001310021175100
2016-09-211585.001599.001571.001588.00990015689200
2016-09-201586.001613.001576.001599.001600025447300
2016-09-161636.001667.001604.001605.001990032551600
2016-09-151723.001723.001633.001636.004760079502800
2016-09-142102.002150.001738.001740.00275700543764600
2016-09-131985.001985.001985.001985.00820016277000
2016-09-121608.001615.001575.001585.001170018609600
2016-09-091629.001649.001624.001649.0056009187700
2016-09-081649.001649.001552.001621.001740027563800
2016-09-071590.001640.001590.001622.00630010159900
2016-09-061598.001598.001566.001593.00700011120700
2016-09-051603.001611.001595.001599.001090017445300
2016-09-021621.001645.001609.001609.0057009266100
2016-09-011700.001700.001623.001628.00850014025900
2016-08-311790.001790.001701.001702.001750030707100
2016-08-301668.001750.001643.001736.002300038937200
2016-08-291615.001670.001602.001628.001040016970900
2016-08-261584.001620.001584.001595.00940015040700
2016-08-251615.001620.001592.001593.0051008166100
2016-08-241600.001634.001597.001614.0039006292400
2016-08-231602.001644.001602.001623.0050008114700
2016-08-221582.001643.001582.001624.0042006756200
2016-08-191571.001624.001570.001607.00800012782200
2016-08-181611.001619.001530.001600.002160034264400
2016-08-171682.001700.001643.001650.001130018849000
2016-08-161690.001785.001679.001690.001490025557900
2016-08-151677.001736.001677.001695.001920032553100
2016-08-121727.001797.001710.001797.00960016867200
2016-08-101698.001745.001666.001745.00960016315700
2016-08-091670.001690.001635.001679.001200019980700
2016-08-081798.001798.001651.001661.001900032254200
2016-08-051789.001813.001752.001781.001170020760200
2016-08-041791.001847.001750.001760.002730048892200
2016-08-031832.001869.001765.001805.001920034999500
2016-08-021800.001835.001765.001832.001870033695300
2016-08-011772.001828.001720.001801.002780049058300
2016-07-291926.001943.001698.001846.0083300152045400
2016-07-282170.002170.002033.002066.001650034363800
2016-07-272200.002200.002120.002190.001290027825500
2016-07-262262.002273.002135.002200.001200026364600
2016-07-252268.002324.002233.002251.00900020541500
2016-07-222300.002337.002210.002265.001170026567600
2016-07-212183.002380.002172.002321.002490056367100
2016-07-202141.002232.002103.002229.001800039291100
2016-07-192285.002285.002066.002177.004300092310100
2016-07-152370.002370.002199.002285.003960090241300
2016-07-142356.002400.002310.002357.002050048423100
2016-07-132425.002425.002328.002356.002930069058800
2016-07-122448.002461.002270.002425.0065600156292100
2016-07-112346.002346.002253.002320.002020046581300
2016-07-082370.002390.002155.002203.003720083703700
2016-07-072535.002547.002320.002400.0053100129436000
2016-07-062300.002394.002254.002385.003840089289900
2016-07-052440.002590.002341.002391.0090700219932200
2016-07-042145.002497.002140.002490.00169700397644100
2016-07-012000.002065.001960.002035.001870037644600
2016-06-302070.002072.001944.001947.003330066346900
2016-06-292080.002148.001940.002070.0084500174046700
2016-06-281648.002024.001619.001954.0074000137892800
2016-06-271435.001730.001435.001688.0073100121947100
2016-06-241661.001685.001275.001430.004560064695100
2016-06-231547.001600.001514.001600.001160017908100
2016-06-221609.001633.001550.001587.00950014999300
2016-06-211595.001650.001595.001649.0048007802800
2016-06-201531.001654.001531.001630.001030016698000
2016-06-171600.001600.001511.001523.00870013415100
2016-06-161650.001656.001494.001500.001650025426700
2016-06-151694.001694.001560.001690.001070017774700
2016-06-141788.001788.001542.001636.003430055810200
2016-06-131901.001941.001796.001807.001640030309800
2016-06-101871.001886.001850.001884.00870016214700
2016-06-091925.001980.001880.001885.001300025258900
2016-06-081937.001940.001868.001911.00950018124200
2016-06-071930.001940.001891.001937.001300025039600
2016-06-061835.001890.001816.001890.00790014635500
2016-06-031878.001942.001875.001915.001050019993200
2016-06-021989.001989.001870.001894.001810034384500
2016-06-012035.002035.001930.001992.001410028058700
2016-05-312025.002049.001980.002035.001640033071400
2016-05-301945.002090.001945.002075.001510030738500
2016-05-272098.002098.001950.001968.001270025294400
2016-05-262119.002119.001885.002083.003250064863600
2016-05-252191.002222.002113.002119.00880018972000
2016-05-242223.002251.002135.002135.001460031859700
2016-05-232152.002241.002129.002223.001830040217500
2016-05-202146.002234.002118.002181.001300028346300
2016-05-192180.002196.002090.002196.002560055273600
2016-05-182169.002268.001900.002049.0074300154434600
2016-05-172090.002380.002090.002269.004270095002300
2016-05-162495.002495.002050.002201.0064300149055000
2016-05-132500.002569.002401.002498.0047600117786200
2016-05-122644.002719.002581.002600.003310087707000
2016-05-112665.002798.002644.002660.0056800153988300
2016-05-102830.002830.002605.002643.0095800257750000
2016-05-092672.002800.002640.002799.00105700286652000
2016-05-062696.002696.002575.002630.0057900152598200
2016-05-022537.002704.002424.002560.00147100379788100
2016-04-282569.002665.002320.002409.0076700191587500
2016-04-272520.002569.002314.002539.0063500157595100
2016-04-262683.002786.002275.002436.00156800400913700
2016-04-252680.002685.002523.002533.0053900137587500
2016-04-222708.002770.002531.002630.0095700249549500

   ※ 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