[6542 JQスタンダード] FCホールディングス 日足 時系列データ

[6542 JQスタンダード] FCホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23880.00900.00880.00895.0059005248600
2017-10-20873.00881.00873.00873.0064005597200
2017-10-19872.00892.00872.00884.0060005274700
2017-10-18874.00884.00873.00877.0051004464300
2017-10-17896.00896.00871.00876.002030017946100
2017-10-16913.00913.00895.00898.0077006946700
2017-10-13918.00918.00904.00904.0069006267300
2017-10-12903.00918.00901.00917.001100010004900
2017-10-11901.00907.00900.00904.0056005063800
2017-10-10900.00908.00899.00901.0015001353800
2017-10-06894.00908.00891.00908.0098008828400
2017-10-05904.00907.00893.00903.001150010357200
2017-10-04895.00909.00895.00899.0038003420300
2017-10-03906.00930.00897.00898.001350012276500
2017-10-02918.00918.00885.00896.001160010526000
2017-09-29915.00920.00905.00916.002650024265000
2017-09-28915.00915.00900.00915.001520013793100
2017-09-27913.00915.00900.00915.002370021592600
2017-09-26910.00912.00889.00910.001940017535000
2017-09-25870.00905.00870.00902.002800025074200
2017-09-22887.00887.00861.00880.001160010177700
2017-09-21859.00894.00851.00881.002440021325300
2017-09-20853.00878.00853.00859.0082007061900
2017-09-19840.00852.00838.00847.001670014094800
2017-09-15832.00837.00832.00832.0034002834000
2017-09-14853.00853.00832.00833.0092007723600
2017-09-13845.00856.00830.00843.001570013227500
2017-09-12875.00920.00831.00848.009170080214800
2017-09-11804.00830.00800.00830.0099008011300
2017-09-08804.00807.00791.00795.0079006337600
2017-09-07810.00810.00796.00804.0046003693000
2017-09-06795.00805.00791.00801.0073005812900
2017-09-05822.00822.00793.00795.001940015677900
2017-09-04859.00859.00821.00821.001410011823100
2017-09-01848.00851.00846.00849.0050004242500
2017-08-31847.00865.00843.00847.00110009418200
2017-08-30856.00856.00841.00847.0045003812200
2017-08-29845.00852.00839.00845.00117009920700
2017-08-28828.00837.00828.00831.0043003578800
2017-08-25840.00843.00828.00829.0047003925700
2017-08-24825.00838.00822.00838.0085007043100
2017-08-23829.00836.00822.00827.0040003304600
2017-08-22805.00826.00805.00822.002330018852300
2017-08-21839.00839.00806.00806.0068005536000
2017-08-18844.00844.00816.00817.00118009758900
2017-08-17831.00870.00825.00844.001760014927100
2017-08-16790.00848.00790.00831.002640021653100
2017-08-15770.00789.00764.00789.002130016529900
2017-08-14761.00776.00746.00761.006710051057800
2017-08-10825.00829.00780.00788.004590036814100
2017-08-09803.00837.00799.00830.0010690086499800
2017-08-08918.00926.00909.00918.002840026051400
2017-08-07930.00930.00914.00914.001960018047200
2017-08-04914.00928.00911.00928.0084007710300
2017-08-03926.00931.00919.00929.0055005092900
2017-08-02901.00937.00901.00926.001700015608100
2017-08-01942.00943.00900.00900.003250029914600
2017-07-31945.00956.00942.00946.001210011448000
2017-07-28967.00974.00940.00945.002640025215500
2017-07-27983.00983.00970.00970.00102009943400
2017-07-26972.00998.00966.00968.001790017495500
2017-07-25973.00974.00963.00972.001200011622700
2017-07-24960.00977.00960.00972.0071006868300
2017-07-21968.00990.00961.00968.001380013416600
2017-07-20975.00975.00951.00961.001120010756100
2017-07-19938.00972.00938.00972.001130010811700
2017-07-18948.00955.00928.00938.002100019782700
2017-07-14999.00999.00945.00957.003290031953400
2017-07-131001.001009.00985.00989.004080040683400
2017-07-12992.001022.00986.001018.005920059390000
2017-07-11971.00993.00970.00977.002880028223500
2017-07-10936.00971.00926.00971.003800036024400
2017-07-07921.00951.00917.00951.003150029470000
2017-07-06956.00990.00936.00942.007200069207300
2017-07-05920.00937.00907.00926.002400022006000
2017-07-04965.00965.00901.00910.005000046281600
2017-07-03968.00970.00952.00960.001580015180000
2017-06-30960.00960.00937.00953.004700044598100
2017-06-29985.00999.00968.00979.003930038527900
2017-06-28970.001009.00969.001002.009280091796100
2017-06-271027.001035.00988.001003.00279900284218100
2017-06-26980.001034.00980.001021.007860079184500
2017-06-231038.001041.00960.00978.00140100140066700
2017-06-221034.001067.001034.001041.003870040298500
2017-06-211070.001089.001030.001053.00139600147135500
2017-06-201122.001142.001077.001090.0092600102113600
2017-06-191044.001096.001042.001091.007830083767600
2017-06-161035.001059.001031.001046.006420066961700
2017-06-151020.001102.001017.001046.00179000189702000
2017-06-141170.001218.001008.001046.00349400383138800
2017-06-131160.001190.001123.001150.00165200191040700
2017-06-121155.001245.001120.001160.00401100472174400
2017-06-091133.001300.001129.001215.0019076002310038100
2017-06-08972.001122.00960.001085.00784500849929000
2017-06-07890.00991.00890.00972.00237500227010200
2017-06-06938.00938.00895.00900.007020063981200
2017-06-05905.00939.00888.00939.00114400103821700
2017-06-021008.001028.00901.00919.00592400572405100
2017-06-01978.00978.00978.00978.005220051051600
2017-05-31850.00850.00813.00828.008280068860200
2017-05-30786.00859.00786.00820.00138900113828900
2017-05-29789.00789.00753.00780.003820029707100
2017-05-26761.00765.00746.00746.002630019812600
2017-05-25741.00777.00741.00755.002730020564800
2017-05-24730.00739.00726.00734.001830013387800
2017-05-23745.00745.00723.00725.00134009821600
2017-05-22705.00737.00701.00736.002790020093300
2017-05-19701.00703.00692.00695.0065004536400
2017-05-18686.00698.00682.00696.001570010810600
2017-05-17698.00701.00695.00696.00125008723700
2017-05-16697.00701.00688.00696.0090006225400
2017-05-15705.00705.00685.00687.002400016611900
2017-05-12719.00720.00702.00706.001950013872300
2017-05-11730.00766.00701.00710.0010130074438000
2017-05-10712.00723.00712.00720.00136009766700
2017-05-09701.00712.00700.00712.00134009463600
2017-05-08712.00712.00696.00705.001440010118600
2017-05-02722.00722.00697.00697.002640018707800
2017-05-01700.00728.00700.00708.002480017685900
2017-04-28708.00734.00683.00700.005400038433000
2017-04-27680.00730.00680.00722.007040049842000
2017-04-26657.00698.00657.00690.002270015460400
2017-04-25661.00672.00650.00655.00130008549200
2017-04-24658.00673.00656.00661.0071004688000
2017-04-21666.00690.00659.00660.002420016150700
2017-04-20680.00689.00663.00671.002080013996000
2017-04-19676.00676.00664.00671.00140009398100
2017-04-18660.00675.00660.00671.001700011361700
2017-04-17645.00665.00645.00653.00151009843600
2017-04-14661.00672.00650.00650.003510023169700
2017-04-13653.00682.00640.00674.004810031797200
2017-04-12679.00694.00657.00657.007100047638100
2017-04-11752.00753.00710.00710.006980050421900
2017-04-10756.00773.00750.00758.002890021878200
2017-04-07768.00798.00750.00750.008790067044300
2017-04-06800.00800.00764.00775.00132900103925300
2017-04-05785.00815.00771.00810.00222100175960900
2017-04-04801.00810.00752.00770.00349000271021200
2017-04-03821.00870.00791.00811.00901400749911100
2017-03-31841.00855.00802.00821.0012528001044231900
2017-03-30936.00940.00805.00820.0023594002089827500
2017-03-291017.001075.00921.00950.0066004006547165700
2017-03-28812.001007.00769.001007.0052826004809354900
2017-03-27842.00857.00733.00857.0019351001596397200
2017-03-24607.00707.00607.00707.003570024618000
2017-03-23607.00607.00605.00607.00600363800
2017-03-22609.00609.00602.00603.0032001940200
2017-03-21610.00610.00608.00609.0034002072500
2017-03-17601.00601.00596.00600.0020001199400
2017-03-16609.00609.00600.00601.001100663500
2017-03-15606.00606.00599.00599.0040002406400
2017-03-14603.00606.00603.00606.00500302000
2017-03-13605.00606.00604.00604.0034002055000
2017-03-10610.00613.00603.00603.001600971900
2017-03-09611.00613.00610.00610.00600366800
2017-03-08610.00610.00605.00610.0021001278300
2017-03-07610.00612.00605.00610.0060003638700
2017-03-06619.00619.00611.00611.0049003017800
2017-03-03610.00613.00603.00604.0082004986400
2017-03-02612.00615.00610.00612.00108006617500
2017-03-01610.00612.00600.00609.00118007159700
2017-02-28597.00613.00586.00612.002610015732800
2017-02-27577.00589.00576.00586.00102005933800
2017-02-24577.00577.00577.00577.0022001269400
2017-02-23572.00576.00571.00574.0021001201700
2017-02-22576.00576.00574.00575.00700402400
2017-02-21577.00577.00570.00570.0022001257700
2017-02-20577.00577.00577.00577.00800461600
2017-02-17569.00577.00569.00575.0021001198300
2017-02-16568.00579.00568.00569.0031001771500
2017-02-15570.00570.00570.00570.0020001140000
2017-02-14575.00580.00572.00572.0036002070900
2017-02-13575.00577.00574.00575.00103005923900
2017-02-10570.00570.00564.00564.001300735000
2017-02-09573.00573.00565.00567.0023001304800
2017-02-08565.00568.00565.00566.001700961300
2017-02-07568.00572.00568.00572.001400795600
2017-02-06575.00575.00564.00564.001200681600
2017-02-03570.00570.00568.00569.00900512400
2017-02-02572.00575.00572.00572.0022001262100
2017-02-01572.00572.00572.00572.00600343200
2017-01-31570.00571.00570.00571.0025001425800
2017-01-30570.00574.00569.00574.0030001711200
2017-01-27576.00576.00572.00572.0054003098200
2017-01-26575.00576.00566.00566.0039002239100
2017-01-25563.00572.00562.00572.001700958200
2017-01-24572.00572.00562.00562.00900510600
2017-01-23560.00580.00560.00572.0047002675300
2017-01-20559.00559.00559.00559.00200111800
2017-01-19547.00569.00547.00559.0044002440800
2017-01-18539.00549.00539.00545.0089004823800
2017-01-17560.00560.00547.00549.0025001380500
2017-01-16562.00562.00545.00560.0068003771600
2017-01-13561.00562.00556.00562.0025001396500
2017-01-12570.00570.00560.00561.0066003708100
2017-01-11569.00570.00564.00570.0034001932100
2017-01-10561.00570.00561.00570.0036002030900
2017-01-06578.00578.00561.00562.0047002669900
2017-01-05583.00583.00560.00569.0091005204800
2017-01-04568.00568.00558.00565.0069003880400

   ※ 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