[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 
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
2016-05-23827.00874.00827.00855.004330037019300
2016-05-20860.00881.00850.00857.003110026835400
2016-05-19870.00888.00866.00882.001440012639100
2016-05-18876.00900.00840.00885.005290046623000
2016-05-17864.00876.00831.00874.005130043972400
2016-05-16817.00858.00789.00858.006230051719400
2016-05-13739.00816.00739.00814.006280049707300
2016-05-12743.00747.00732.00736.0054003982600
2016-05-11802.00802.00741.00744.002680020606500
2016-05-10767.00795.00764.00789.001330010334300
2016-05-09752.00770.00740.00760.0080006036800
2016-05-06717.00745.00716.00740.0032002334900
2016-05-02713.00721.00698.00721.00100007144000
2016-04-28741.00758.00718.00721.001980014524400
2016-04-27742.00743.00738.00740.0030002222400
2016-04-26750.00751.00742.00748.0099007386900
2016-04-25759.00759.00750.00754.00122009211500
2016-04-22753.00754.00742.00747.001750013076700
2016-04-21761.00761.00749.00753.00101007617100
2016-04-20755.00759.00752.00758.0064004825900
2016-04-19761.00770.00748.00753.00104007876700
2016-04-18763.00768.00750.00752.00110008334400
2016-04-15765.00785.00762.00782.001950015006000
2016-04-14770.00780.00758.00765.001490011446200
2016-04-13755.00761.00750.00760.001760013300700
2016-04-12768.00768.00750.00754.002300017375700
2016-04-11777.00777.00744.00766.001530011563100
2016-04-08777.00779.00730.00777.002070015656100
2016-04-07786.00815.00774.00786.001370010841400
2016-04-06851.00874.00781.00801.003870031788400
2016-04-05850.00890.00831.00844.004850041616700
2016-04-04860.00906.00840.00880.006110053386400
2016-04-01837.00870.00823.00861.003360028171900
2016-03-31876.00876.00840.00844.004320036823300
2016-03-30897.00897.00877.00877.001850016358700
2016-03-29880.00906.00875.00885.002770024565400
2016-03-28902.00912.00882.00893.004190037496800
2016-03-25919.00919.00890.00904.003230029131100
2016-03-24922.00922.00897.00906.001630014784900
2016-03-23929.00929.00901.00924.002810025641100
2016-03-22930.00930.00910.00925.003720034314000
2016-03-18898.00901.00880.00900.004830043132000
2016-03-17927.00930.00891.00901.00127100115637100
2016-03-16970.00973.00920.00920.00205900193818000
2016-03-151010.001170.00961.00980.0021864002283618300

   ※ 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