[6188 JQスタンダード] 富士ソフトサービスビューロ 日足 時系列データ

[6188 JQスタンダード] 富士ソフトサービスビューロ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291006.001006.00983.00985.0023002296400
2017-05-26981.00992.00980.00991.0037003644700
2017-05-251008.001008.00956.00981.0068006695400
2017-05-241000.001004.00997.001004.001240012390900
2017-05-23999.001008.00997.001000.0058005816400
2017-05-22997.00999.00992.00999.0020001993900
2017-05-19983.00998.00983.00998.0016001580500
2017-05-18969.00981.00969.00981.0016001555400
2017-05-17990.00997.00984.00997.00400396800
2017-05-16975.00990.00975.00986.0018001767100
2017-05-151000.001000.00980.00983.0022002177100
2017-05-121009.001009.00982.001002.001380013760300
2017-05-11943.001009.00943.00992.003100029932500
2017-05-10919.00945.00918.00943.001230011457400
2017-05-09926.00926.00910.00919.0023002115300
2017-05-08920.00930.00920.00926.0015001387700
2017-05-02919.00928.00919.00920.0017001566500
2017-05-01918.00919.00918.00919.0013001193500
2017-04-28938.00939.00923.00938.0085007960400
2017-04-27903.00933.00903.00933.0054004983100
2017-04-26907.00929.00907.00929.0062005676700
2017-04-25907.00908.00886.00907.0091008208500
2017-04-24872.00877.00872.00877.0014001221800
2017-04-21870.00872.00870.00872.0012001045400
2017-04-20875.00876.00861.00864.0038003289800
2017-04-19875.00876.00875.00876.00200175100
2017-04-18860.00875.00860.00875.0037003208100
2017-04-17894.00894.00871.00875.001000875200
2017-04-14848.00894.00842.00894.0055004735300
2017-04-13854.00859.00842.00858.0025002128200
2017-04-12880.00880.00860.00870.0037003220300
2017-04-11896.00896.00879.00894.0031002748300
2017-04-10881.00897.00860.00897.0078006847100
2017-04-07888.00911.00873.00905.0062005516700
2017-04-06882.00909.00882.00909.0033002964900
2017-04-05891.00908.00885.00908.0045004034700
2017-04-04919.00927.00882.00919.0065005905200
2017-04-03948.00950.00920.00922.0052004856600
2017-03-31944.00949.00940.00949.0063005947400
2017-03-30941.00948.00918.00944.0039003657000
2017-03-29955.00955.00936.00952.0034003203300
2017-03-28933.00954.00931.00945.0094008899200
2017-03-27921.00946.00912.00944.0094008790100
2017-03-24912.00930.00912.00921.0018001666700
2017-03-23905.00918.00905.00914.0053004840800
2017-03-22924.00924.00913.00919.0019001746300
2017-03-21920.00946.00912.00930.0037003424800
2017-03-17913.00915.00913.00915.0013001189100
2017-03-16914.00933.00906.00933.0071006552800
2017-03-15912.00914.00904.00914.0039003543600
2017-03-14910.00915.00904.00912.0020001817800
2017-03-13911.00917.00911.00916.0020001828000
2017-03-10945.00946.00924.00926.00104009734600
2017-03-09897.00932.00896.00930.001500013798100
2017-03-08904.00904.00886.00899.0047004222500
2017-03-07902.00928.00902.00904.0014001274900
2017-03-06900.00923.00896.00901.0045004074100
2017-03-03905.00911.00902.00910.0030002716400
2017-03-02909.00923.00901.00913.0050004526300
2017-03-01924.00932.00898.00917.0055005005500
2017-02-28927.00931.00909.00925.001130010405600
2017-02-27920.00944.00893.00918.002690024709700
2017-02-24870.00915.00862.00915.002530022688800
2017-02-23831.00870.00828.00858.002390020346900
2017-02-22821.00839.00813.00818.001800014854700
2017-02-21803.00814.00800.00806.0052004202200
2017-02-20797.00799.00795.00799.00900717200
2017-02-17796.00805.00796.00805.0035002798500
2017-02-16795.00797.00795.00796.0018001432000
2017-02-15804.00805.00793.00798.0068005424500
2017-02-14809.00810.00801.00804.0076006113700
2017-02-13815.00815.00805.00811.0025002028700
2017-02-10807.00807.00807.00807.00200161400
2017-02-09801.00818.00801.00814.0040003245800
2017-02-08807.00807.00802.00805.00700562600
2017-02-07808.00817.00807.00807.00800647200
2017-02-06801.00817.00801.00817.0027002189900
2017-02-03822.00826.00784.00808.00110008928000
2017-02-02810.00827.00805.00827.0039003165500
2017-02-01817.00817.00803.00816.0029002361400
2017-01-31801.00811.00801.00811.0022001773300
2017-01-30822.00822.00803.00810.0070005697100
2017-01-27823.00825.00819.00822.0055004518100
2017-01-26833.00836.00822.00827.0070005825400
2017-01-25800.00818.00783.00818.0070005599600
2017-01-24777.00782.00777.00779.0018001402100
2017-01-23778.00784.00777.00777.0048003743500
2017-01-20773.00778.00773.00775.0020001548900
2017-01-19782.00782.00779.00780.0019001483900
2017-01-18781.00783.00768.00783.0060004655600
2017-01-17792.00792.00784.00789.0062004876200
2017-01-16832.00832.00794.00807.00100008025700
2017-01-13814.00822.00790.00818.001510012154600
2017-01-12831.00831.00818.00822.0039003205400
2017-01-11814.00838.00814.00838.0053004405300
2017-01-10805.00822.00805.00822.001600012985200
2017-01-06804.00804.00785.00804.0060004798300
2017-01-05786.00810.00776.00806.002270018108700
2017-01-04768.00774.00748.00774.00123009423700
2016-12-30750.00753.00745.00753.0055004116900
2016-12-29750.00754.00747.00754.0050003755100
2016-12-28738.00751.00738.00751.0022001640700
2016-12-27740.00740.00734.00738.0042003102100
2016-12-26772.00772.00740.00750.0068005159100
2016-12-22768.00768.00731.00742.0088006542500
2016-12-21754.00780.00743.00764.001660012614500
2016-12-20714.00752.00714.00750.001900013821400
2016-12-19700.00718.00697.00713.00102007213400
2016-12-16702.00703.00696.00696.0016001120500
2016-12-15697.00702.00697.00702.0026001818400
2016-12-14700.00705.00695.00695.00139009719600
2016-12-13692.00700.00692.00697.0048003343600
2016-12-12700.00700.00695.00696.0042002930000
2016-12-09700.00700.00688.00698.0082005687500
2016-12-08695.00705.00685.00690.00133009226800
2016-12-07688.00693.00683.00690.0030002062200
2016-12-06686.00694.00681.00688.0087005970000
2016-12-05683.00684.00681.00681.001000682200
2016-12-02688.00688.00678.00681.0039002667800
2016-12-01692.00697.00689.00689.0096006643400
2016-11-30694.00704.00690.00691.0027001873600
2016-11-29700.00705.00694.00694.0017001186100
2016-11-28708.00708.00690.00699.00112007791100
2016-11-25705.00709.00696.00708.0035002457200
2016-11-24717.00717.00695.00705.0079005577000
2016-11-22700.00715.00695.00714.00104007311000
2016-11-21695.00714.00690.00710.001780012460200
2016-11-18680.00688.00680.00687.0060004100800
2016-11-17688.00693.00686.00690.0050003446700
2016-11-16676.00692.00676.00688.0088006028800
2016-11-15676.00683.00676.00683.0061004140100
2016-11-14664.00680.00664.00678.0029001934100
2016-11-11663.00666.00661.00663.0033002187500
2016-11-10656.00664.00654.00663.0077005070600
2016-11-09675.00683.00613.00645.00103006574800
2016-11-08675.00680.00675.00675.001400950000
2016-11-07675.00685.00675.00675.0035002368300
2016-11-04676.00676.00660.00675.0068004546500
2016-11-02690.00693.00678.00684.0094006444700
2016-11-01698.00707.00696.00696.0026001818400
2016-10-31710.00710.00698.00708.0043003025600
2016-10-28698.00708.00687.00708.00107007483500
2016-10-27687.00699.00678.00699.002240015345900
2016-10-26687.00709.00680.00697.00123008563600
2016-10-25690.00698.00686.00692.00118008157800
2016-10-24690.00700.00690.00695.0097006718300
2016-10-21685.00717.00680.00702.001560010863300
2016-10-20681.00685.00679.00680.0066004498600
2016-10-19672.00683.00672.00680.0069004679800
2016-10-18683.00683.00676.00682.0032002176700
2016-10-17682.00683.00676.00682.0064004345200
2016-10-14675.00681.00675.00676.0052003521700
2016-10-13680.00689.00675.00675.0088005981100
2016-10-12685.00693.00682.00685.0025001716900
2016-10-11700.00700.00684.00684.0049003392500
2016-10-07716.00716.00695.00705.0073005103200
2016-10-06728.00728.00706.00706.0057004107800
2016-10-05687.00720.00687.00704.001720012101700
2016-10-04671.00680.00665.00680.0067004505500
2016-10-03676.00676.00667.00673.0034002287400
2016-09-30672.00680.00664.00666.0044002942000
2016-09-29685.00688.00671.00673.0056003792500
2016-09-28689.00704.00681.00689.00136009395600
2016-09-27681.00787.00671.00704.008220060606300
2016-09-26657.00740.00654.00700.008390060072700
2016-09-23639.00650.00627.00640.0090005765100
2016-09-21620.00640.00616.00635.0054003392500
2016-09-20608.00640.00605.00635.00135008424400
2016-09-16601.00607.00600.00607.0048002887700
2016-09-15603.00605.00602.00603.0028001687900
2016-09-14605.00606.00602.00602.0039002354700
2016-09-13605.00605.00602.00605.001600966700
2016-09-12605.00605.00598.00600.0044002644600
2016-09-09603.00609.00603.00608.0050003028100
2016-09-08602.00602.00597.00599.0021001258000
2016-09-07603.00607.00601.00602.0065003920400
2016-09-06600.00605.00599.00605.0059003537300
2016-09-05599.00608.00599.00599.0032001919900
2016-09-02595.00600.00593.00594.001200716200
2016-09-01600.00600.00599.00599.0017001019800
2016-08-31592.00601.00592.00600.0024001426600
2016-08-30600.00600.00595.00595.0041002455000
2016-08-29600.00601.00600.00601.001600960600
2016-08-26600.00605.00600.00601.0024001447100
2016-08-25602.00612.00591.00600.0099005943000
2016-08-24609.00613.00604.00607.001100668800
2016-08-23615.00615.00603.00609.0061003730200
2016-08-22602.00602.00597.00597.0019001137800
2016-08-19610.00614.00601.00602.0023001394300
2016-08-18600.00602.00600.00602.0020001203200
2016-08-17611.00611.00600.00600.0052003159800
2016-08-16600.00600.00591.00600.0084005038900
2016-08-15600.00610.00596.00600.0043002580200
2016-08-12612.00612.00612.00612.00300183600
2016-08-10592.00600.00592.00600.001300777500
2016-08-09583.00593.00583.00592.0019001115400
2016-08-08599.00606.00590.00590.001680010012500
2016-08-05620.00620.00613.00619.0027001672500
2016-08-04613.00615.00608.00610.0030001835500
2016-08-03614.00614.00606.00607.0041002495100
2016-08-02612.00615.00610.00615.0027001652400
2016-08-01613.00615.00602.00612.0085005171900
2016-07-29620.00626.00616.00616.0041002551800
2016-07-28637.00637.00621.00621.0047002964400
2016-07-27630.00630.00627.00627.0046002894600
2016-07-26622.00638.00619.00638.0025001566100
2016-07-25650.00650.00622.00632.0068004364600
2016-07-22623.00623.00620.00620.0019001180400
2016-07-21630.00633.00623.00625.0043002693600
2016-07-20637.00640.00621.00633.00118007492700
2016-07-19658.00658.00642.00642.0050003267500
2016-07-15621.00657.00621.00648.001820011643600
2016-07-14630.00630.00618.00619.0061003797000
2016-07-13616.00625.00616.00625.0025001544100
2016-07-12613.00620.00611.00613.0062003814700
2016-07-11612.00622.00602.00609.0094005756800
2016-07-08620.00621.00602.00612.0089005469000
2016-07-07615.00620.00611.00619.0052003208400
2016-07-06637.00637.00603.00624.00100006170800
2016-07-05645.00648.00641.00641.0039002509900
2016-07-04630.00655.00630.00640.0037002359100
2016-07-01634.00644.00616.00635.0084005215700
2016-06-30622.00630.00614.00614.0038002359200
2016-06-29615.00630.00607.00616.0089005500200
2016-06-28612.00615.00596.00615.0053003212900
2016-06-27608.00622.00598.00622.0043002609900
2016-06-24669.00669.00567.00599.002570015396200
2016-06-23659.00661.00655.00659.0054003559800
2016-06-22657.00672.00657.00672.0034002255000
2016-06-21668.00668.00653.00655.0029001906000
2016-06-20642.00660.00641.00658.0044002854200
2016-06-17660.00688.00633.00643.001740011428200
2016-06-16720.00727.00655.00663.00131008963700
2016-06-15694.00719.00694.00719.0062004354400
2016-06-14742.00742.00696.00696.001950013893700
2016-06-13759.00759.00740.00742.0086006422300
2016-06-10757.00759.00744.00759.0080006000400
2016-06-09740.00760.00740.00759.001560011653900
2016-06-08730.00738.00727.00731.0065004752000
2016-06-07726.00739.00726.00727.0031002260100
2016-06-06723.00736.00723.00736.0035002552000
2016-06-03730.00745.00725.00726.001390010193500
2016-06-02731.00739.00731.00733.0060004399100
2016-06-01748.00748.00734.00744.0071005242800
2016-05-31760.00760.00732.00736.002070015359900
2016-05-30751.00768.00731.00751.003810028503900
2016-05-27770.00770.00757.00762.0085006476300
2016-05-26782.00795.00770.00770.001550012096900
2016-05-25848.00848.00725.00800.004450035496100
2016-05-24855.00855.00830.00833.002220018662100

   ※ 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