[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 
2017-09-221372.001380.001303.001375.001360018524400
2017-09-211400.001402.001400.001401.009001260700
2017-09-201390.001406.001383.001387.0047006539500
2017-09-191398.001398.001356.001390.00910012463700
2017-09-151380.001399.001358.001399.0065008974400
2017-09-141325.001380.001314.001380.00790010615800
2017-09-131337.001340.001325.001335.0015002001100
2017-09-121298.001340.001291.001335.0068008981500
2017-09-111318.001319.001287.001287.0030003914600
2017-09-081339.001339.001293.001319.0045005941300
2017-09-071340.001340.001301.001309.0059007761800
2017-09-061220.001284.001210.001284.001070013353900
2017-09-051320.001327.001228.001241.001670021231000
2017-09-041410.001424.001331.001345.001650022595100
2017-09-011310.001433.001310.001413.002930040635000
2017-08-311268.001300.001261.001295.001300016646900
2017-08-301247.001267.001247.001249.00800010039700
2017-08-291212.001240.001212.001240.001060013079600
2017-08-281185.001218.001174.001211.0075008966500
2017-08-251184.001185.001171.001185.0045005318700
2017-08-241154.001154.001146.001154.0068007838200
2017-08-231165.001168.001149.001154.0033003827400
2017-08-221164.001169.001146.001169.0028003249800
2017-08-211148.001163.001147.001163.001510017380400
2017-08-181178.001178.001133.001133.00980011286100
2017-08-171200.001200.001183.001188.0076009059700
2017-08-161191.001200.001190.001190.0011001313700
2017-08-151179.001210.001179.001200.001760020946700
2017-08-141151.001166.001134.001166.0074008489300
2017-08-101189.001197.001160.001161.0081009512500
2017-08-091230.001230.001171.001186.001120013363700
2017-08-081215.001231.001185.001218.001700020686300
2017-08-071177.001219.001157.001185.002730032409000
2017-08-041128.001128.001090.001117.0028003103600
2017-08-031122.001132.001120.001128.0031003488800
2017-08-021108.001137.001102.001111.0070007820800
2017-08-011213.001214.001070.001138.001500017454000
2017-07-311193.001220.001165.001214.001590019074600
2017-07-281132.001220.001132.001183.002700031847100
2017-07-271101.001148.001101.001142.0038004272300
2017-07-261110.001129.001106.001108.00990011034600
2017-07-251112.001115.001071.001110.001210013315700
2017-07-241072.001076.001056.001056.0075007994500
2017-07-211089.001089.001053.001085.001190012820900
2017-07-201031.001330.001031.001090.00120100138600800
2017-07-191028.001030.001028.001030.00900925800
2017-07-181029.001034.001027.001027.0015001544800
2017-07-141026.001032.001020.001032.0014001433600
2017-07-131023.001032.001016.001032.0024002447800
2017-07-121022.001026.001020.001025.0018001840100
2017-07-111018.001034.001018.001022.0022002249300
2017-07-101021.001038.001011.001019.0018001845100
2017-07-071021.001040.001010.001040.0011001121200
2017-07-061019.001039.001018.001021.00800817200
2017-07-051013.001018.001010.001018.0015001517700
2017-07-041009.001015.001009.001013.0025002531200
2017-07-031009.001042.001008.001014.0057005769300
2017-06-301034.001034.001020.001020.0037003786800
2017-06-291031.001035.001031.001034.0030003100700
2017-06-281045.001056.001029.001029.0034003544700
2017-06-271038.001047.001032.001046.0019001979200
2017-06-261038.001040.001022.001038.0028002901200
2017-06-231039.001039.001008.001016.0022002233100
2017-06-221041.001053.001040.001040.0026002714300
2017-06-211074.001074.001031.001042.001230012959200
2017-06-201073.001075.001026.001056.001150012123300
2017-06-191003.001050.001002.001050.001390014226400
2017-06-161016.001020.001000.001000.002060020712000
2017-06-15996.00999.00990.00990.0031003083900
2017-06-141004.001004.00989.00996.0023002286400
2017-06-131008.001008.00997.001008.0028002798500
2017-06-12996.001009.00996.001008.0028002808300
2017-06-091007.001007.00983.001004.0090008944600
2017-06-081007.001009.00996.001003.0026002607800
2017-06-07982.001008.00982.001000.0065006491200
2017-06-061001.001010.00985.00985.0092009199400
2017-06-051002.001020.001002.001008.001140011512900
2017-06-021004.001004.00987.00987.0034003396100
2017-06-01999.001007.00982.001003.001740017215800
2017-05-31992.001002.00984.00999.0048004776100
2017-05-30976.00993.00976.00993.0019001860900
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

   ※ 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