[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 
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
2016-04-212716.002949.002605.002760.00180400504816500
2016-04-202850.002877.002550.002625.00144500386925500
2016-04-192870.002929.002691.002761.00163300457340500
2016-04-182860.002918.002670.002818.00186400519001100
2016-04-153015.003290.002960.003075.00256900784716800
2016-04-143380.003645.003205.003225.008521002895806500
2016-04-132845.003180.002550.003180.005896001672589900
2016-04-123075.003120.002630.002676.0011234003229401600
2016-04-112687.002752.002673.002752.00155700420748200
2016-04-082140.002252.002124.002252.00105100228405400
2016-04-071870.002160.001801.001852.00397700774423700
2016-04-062155.002389.001772.001950.0011828002471045200
2016-04-052000.002520.001970.002255.0024176005443437200
2016-04-041723.001723.001723.001723.002280039284400
2016-04-011423.001423.001423.001423.001890026894700
2016-03-311123.001123.001123.001123.0035003930500
2016-03-30999.001010.00973.00973.001130011246400
2016-03-29974.001000.00973.00998.0076007506200
2016-03-28968.00988.00968.00974.0025002440200
2016-03-25995.001000.00964.00968.0098009620600
2016-03-24962.00992.00953.00987.001060010266400
2016-03-23994.001048.00958.00974.002900028800500
2016-03-22936.00971.00936.00953.0045004303800
2016-03-18930.00931.00919.00931.0067006194000
2016-03-17963.00980.00928.00938.001220011664000
2016-03-16982.00989.00953.00971.0097009419900
2016-03-15990.001005.00982.00982.0069006864600
2016-03-141020.001020.00960.00990.001530015295200
2016-03-11912.00960.00909.00950.002800026311900
2016-03-10913.00940.00911.00922.0061005633700
2016-03-09906.00918.00906.00911.0037003363800
2016-03-08913.00920.00905.00920.0076006908800
2016-03-07932.00932.00911.00913.00108009923600
2016-03-04902.00923.00902.00917.001110010108400
2016-03-03908.00939.00905.00910.0071006516900
2016-03-02920.00928.00910.00917.0099009079300
2016-03-01900.00913.00898.00911.0043003897000
2016-02-29966.00966.00906.00911.0088008270300
2016-02-26929.00950.00905.00906.0094008632000
2016-02-25891.00921.00887.00915.0076006875000
2016-02-24892.00912.00876.00906.0063005663400
2016-02-23935.00942.00897.00907.001340012278800
2016-02-22913.00950.00913.00933.0097009054400
2016-02-19887.00914.00887.00910.0042003783700
2016-02-18891.00919.00867.00902.001550013978500
2016-02-17893.00909.00833.00855.001440012652900
2016-02-16860.00945.00850.00876.004260038082500
2016-02-15899.00899.00839.00863.003980034610400
2016-02-12939.00952.00813.00840.004540040350200
2016-02-101072.001108.00994.001029.002820029124100
2016-02-091123.001130.001083.001085.002570028435400
2016-02-081154.001215.001123.001183.001680019790300
2016-02-051200.001200.001081.001198.005860067400400
2016-02-041205.001370.001205.001210.00107700139700800
2016-02-031225.001245.001144.001235.004080048938800
2016-02-021130.001279.001102.001250.0094500114546900
2016-02-011120.001132.001080.001100.002920032441300
2016-01-291077.001077.001010.001060.002110021808100
2016-01-281096.001114.001040.001077.003240034848800
2016-01-271118.001194.001053.001088.004760052951300
2016-01-261042.001160.00976.001129.0094900102141400
2016-01-25925.001069.00871.001044.009760098247000
2016-01-22864.00930.00857.00919.001970017450700
2016-01-21900.00929.00857.00858.002220019649300
2016-01-20903.00930.00865.00865.002030018221700
2016-01-19901.00925.00901.00914.0050004571300
2016-01-18910.00930.00888.00911.0097008785200
2016-01-15935.00989.00911.00941.002050019525200
2016-01-14959.00960.00907.00927.001640015390200
2016-01-13971.00995.00971.00980.0029002842700
2016-01-121020.001020.00942.00956.002330022919200
2016-01-081010.001032.00997.001032.0099009970800
2016-01-071020.001035.001006.001019.001000010150800
2016-01-061038.001050.001026.001039.00990010299200
2016-01-051050.001070.001034.001054.0052005447400
2016-01-041080.001080.001022.001080.001360014303500
2015-12-301036.001105.001036.001105.00960010288500
2015-12-291035.001062.001026.001043.0088009217600
2015-12-281015.001057.001015.001035.001240012861600
2015-12-25996.001045.00990.001020.001770017862100
2015-12-241036.001036.001004.001015.0097009901100
2015-12-221050.001050.001028.001042.0064006660500
2015-12-211041.001050.001010.001050.001960020139400
2015-12-181033.001068.001027.001028.0093009715100
2015-12-171021.001045.001021.001033.001170012042200
2015-12-161030.001061.001022.001022.001440014948900
2015-12-151041.001060.001029.001029.001310013604000
2015-12-141050.001059.001039.001045.001940020352100
2015-12-111099.001120.001066.001074.002200023974300
2015-12-101124.001124.001100.001114.001780019714200
2015-12-091150.001160.001128.001128.002330026723900
2015-12-081142.001153.001125.001147.0085009642100
2015-12-071140.001165.001130.001142.00950010854900
2015-12-041126.001151.001125.001125.002230025277600
2015-12-031179.001180.001131.001155.003120036023500

   ※ 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