[6543 JQスタンダード] 日宣 日足 時系列データ

[6543 JQスタンダード] 日宣 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172239.002243.002161.002198.001250027478700
2017-10-162243.002262.002205.002222.002190048881100
2017-10-132304.002355.002304.002350.001060024776600
2017-10-122295.002310.002295.002300.0026005983900
2017-10-112293.002298.002293.002295.007001607000
2017-10-102309.002309.002290.002291.0021004818500
2017-10-062288.002289.002288.002289.00400915300
2017-10-052295.002296.002286.002286.0018004124100
2017-10-042313.002313.002300.002300.00200461300
2017-10-032298.002309.002280.002308.0025005737300
2017-10-022293.002298.002293.002298.00400917800
2017-09-292272.002298.002270.002270.00440010028800
2017-09-282271.002300.002271.002290.0027006186900
2017-09-272290.002315.002266.002266.0023005237500
2017-09-262291.002310.002291.002300.0010002297500
2017-09-252290.002311.002289.002311.0013002986600
2017-09-222323.002323.002284.002310.005001153700
2017-09-212268.002327.002268.002323.0016003678000
2017-09-202267.002278.002258.002261.0017003856700
2017-09-192251.002269.002251.002253.0029006561900
2017-09-152260.002265.002250.002250.0024005422000
2017-09-142265.002266.002243.002266.0011002486900
2017-09-132240.002272.002240.002259.008001806000
2017-09-122250.002250.002235.002235.0031006959600
2017-09-112250.002283.002250.002251.006001356200
2017-09-082231.002249.002231.002245.009002012600
2017-09-072235.002264.002235.002255.009002018400
2017-09-062234.002239.002230.002230.0031006925200
2017-09-052336.002390.002236.002236.00790018275100
2017-09-042273.002278.002235.002236.0028006311100
2017-09-012282.002282.002231.002278.0041009260500
2017-08-312299.002305.002299.002300.00300690400
2017-08-302293.002299.002269.002299.0022005008900
2017-08-292293.002325.002289.002293.0012002758200
2017-08-282337.002337.002328.002328.007001632800
2017-08-252269.002342.002269.002342.0022005050600
2017-08-242265.002265.002255.002265.0032007232000
2017-08-232272.002287.002270.002272.007001591100
2017-08-222256.002291.002256.002272.00770017548500
2017-08-212300.002300.002270.002274.001260028695000
2017-08-182330.002334.002300.002305.001140026405200
2017-08-172350.002369.002349.002351.00640015046500
2017-08-162331.002368.002331.002350.0032007493300
2017-08-152338.002371.002336.002365.00630014781100
2017-08-142381.002384.002351.002352.0022005187200
2017-08-102402.002415.002385.002397.0029006950600
2017-08-092435.002435.002410.002410.006001448500
2017-08-082449.002449.002425.002445.0017004133400
2017-08-072449.002450.002402.002449.00500012155800
2017-08-042424.002450.002424.002450.0015003655500
2017-08-032438.002439.002410.002410.00520012597700
2017-08-022436.002454.002430.002454.0033008051900
2017-08-012452.002452.002416.002436.00680016551000
2017-07-312490.002499.002458.002458.0040009930400
2017-07-282495.002500.002466.002499.00500012433900
2017-07-272500.002515.002500.002505.00620015513600
2017-07-262460.002500.002460.002500.00430010680700
2017-07-252483.002483.002456.002470.0031007650000
2017-07-242454.002488.002454.002462.00590014539600
2017-07-212511.002540.002462.002489.0051100127819700
2017-07-202425.002430.002403.002411.001200028985900
2017-07-192448.002450.002433.002440.0040009770000
2017-07-182410.002479.002410.002448.001650040093200
2017-07-142481.002519.002481.002519.00500012507800
2017-07-132497.002498.002474.002495.0027006704500
2017-07-122497.002497.002473.002488.0019004720300
2017-07-112473.002498.002472.002497.0016003978900
2017-07-102500.002500.002470.002497.0032007972900
2017-07-072480.002495.002473.002495.0020004958300
2017-07-062454.002481.002450.002481.0023005651200
2017-07-052473.002510.002450.002450.00450011125900
2017-07-042529.002529.002466.002507.0025006256900
2017-07-032479.002549.002443.002530.00470011778300
2017-06-302479.002479.002479.002479.00100247900
2017-06-292455.002479.002455.002479.005001232300
2017-06-282457.002460.002457.002460.0010002459100
2017-06-272509.002509.002482.002506.0013003247400
2017-06-262510.002510.002500.002500.0014003504900
2017-06-232508.002508.002431.002495.00690017207400
2017-06-222409.002424.002409.002424.0013003135900
2017-06-212441.002445.002401.002435.0024005815600
2017-06-202415.002449.002401.002441.0030007271800
2017-06-192477.002480.002380.002415.00760018345200
2017-06-162498.002498.002460.002460.0013003214700
2017-06-152523.002523.002485.002485.0018004495300
2017-06-142469.002525.002469.002525.00760018991600
2017-06-132427.002463.002427.002463.0034008298000
2017-06-122390.002425.002390.002403.0017004094500
2017-06-092418.002418.002402.002402.005001206200
2017-06-082429.002430.002411.002411.007001696800
2017-06-072405.002414.002400.002414.005001202300
2017-06-062422.002430.002409.002414.006001449800
2017-06-052406.002422.002400.002422.0012002884700
2017-06-022448.002448.002383.002405.00730017617100
2017-06-012380.002403.002370.002400.00800019137700
2017-05-3100
2017-05-302360.002376.002360.002376.0012002836200
2017-05-292388.002388.002360.002360.0018004263600
2017-05-262400.002402.002360.002388.00550013136000
2017-05-252413.002413.002405.002411.0022005301600
2017-05-242400.002417.002400.002417.008001929600
2017-05-232399.002410.002394.002403.0023005522100
2017-05-222419.002428.002408.002409.0021005068000
2017-05-192413.002423.002408.002408.008001934300
2017-05-182393.002413.002382.002413.00460011036600
2017-05-172489.002489.002440.002440.0023005665000
2017-05-162505.002508.002475.002486.0017004232200
2017-05-152512.002512.002497.002498.0012003003200
2017-05-122488.002510.002475.002510.0034008459700
2017-05-112523.002523.002471.002482.0038009491200
2017-05-102554.002554.002500.002515.0027006793200
2017-05-092537.002552.002525.002539.0025006339800
2017-05-082500.002580.002490.002570.00550013971500
2017-05-022501.002502.002488.002502.0026006499000
2017-05-012500.002509.002475.002509.00630015724300
2017-04-282488.002498.002480.002494.0031007703600
2017-04-272498.002510.002461.002488.00450011214300
2017-04-262500.002501.002485.002500.00590014743300
2017-04-252490.002494.002450.002462.0037009122700
2017-04-242500.002519.002490.002490.00630015749300
2017-04-212400.002494.002388.002494.001280031155700
2017-04-202416.002416.002351.002379.0015003564800
2017-04-192379.002400.002345.002400.00540012867700
2017-04-182339.002361.002322.002353.00540012639700
2017-04-172373.002379.002248.002310.00660015299800
2017-04-142408.002408.002310.002310.00430010114200
2017-04-132312.002350.002312.002335.0043009989400
2017-04-122435.002435.002343.002343.0031007352000
2017-04-112425.002460.002419.002447.00550013427200
2017-04-102320.002389.002300.002389.0034007938200
2017-04-072350.002380.002300.002347.00710016513900
2017-04-062390.002390.002320.002350.00660015457100
2017-04-052380.002410.002380.002400.0020004794900
2017-04-042446.002448.002380.002385.00630015190700
2017-04-032489.002500.002430.002440.00860021233400
2017-03-312485.002510.002461.002480.00790019692400
2017-03-302450.002495.002449.002460.00420010372800
2017-03-292389.002446.002372.002440.00580013943600
2017-03-282386.002400.002365.002365.00450010721300
2017-03-272408.002420.002388.002393.0033007938900
2017-03-242425.002425.002402.002408.00870020987200
2017-03-232383.002417.002379.002399.00520012427500
2017-03-222400.002440.002377.002392.001020024562000
2017-03-212380.002449.002349.002390.001240029578200
2017-03-172497.002497.002360.002383.002960071194700
2017-03-162480.002577.002473.002497.001410035225800
2017-03-152550.002630.002505.002530.001000025518700
2017-03-142616.002617.002485.002550.001830046641300
2017-03-132650.002688.002630.002648.001430037927700
2017-03-102600.002658.002596.002632.003320087614700
2017-03-092619.002660.002552.002592.002310060177700
2017-03-082511.002610.002505.002603.002660068340300
2017-03-072544.002575.002482.002519.003550089623800
2017-03-062590.002590.002552.002571.001390035705400
2017-03-032600.002600.002569.002579.001400036235800
2017-03-022628.002628.002588.002599.002620068130000
2017-03-012575.002624.002550.002617.002670069056000
2017-02-282650.002665.002560.002593.0060000155540800
2017-02-272749.002800.002624.002645.00103100280349200
2017-02-242616.002619.002542.002619.0084000216373300
2017-02-232733.002733.002610.002633.0074500198343100
2017-02-222700.002749.002672.002703.0060300163495700
2017-02-212750.002790.002696.002715.0054800149143100
2017-02-202707.002837.002652.002750.00184500504477600
2017-02-172710.002868.002636.002670.004311001179959300
2017-02-163000.003030.002580.002706.009092002636323800

   ※ 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