[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 
2017-03-28812.001007.00769.001007.0052826004809354900
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