[6819 JQスタンダード] 伊豆シャボテンリゾート 日足 時系列データ

[6819 JQスタンダード] 伊豆シャボテンリゾート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-0279.0080.0076.0078.0037050028736000
2016-12-0182.0082.0079.0079.0020780016730300
2016-11-3082.0082.0080.0082.0015870012835000
2016-11-2980.0083.0079.0082.0030940025088200
2016-11-2880.0081.0079.0080.0015300012185500
2016-11-2584.0085.0079.0081.0069930057146000
2016-11-2477.0083.0077.0082.0047820038361100
2016-11-2276.0078.0075.0077.0020300015536900
2016-11-2176.0076.0075.0076.0015030011321200
2016-11-1874.0075.0073.0075.0017260012822000
2016-11-1775.0076.0074.0074.0021170015750400
2016-11-1674.0075.0073.0075.0013680010104100
2016-11-1574.0075.0073.0073.0015410011304100
2016-11-1476.0076.0073.0074.0071420053169100
2016-11-1172.0073.0071.0072.001272009181800
2016-11-1071.0072.0071.0072.0015330011015400
2016-11-0973.0073.0067.0069.0040250028040900
2016-11-0873.0073.0072.0072.00424003077200
2016-11-0772.0073.0071.0072.00487003519000
2016-11-0471.0072.0070.0072.0019250013586200
2016-11-0273.0073.0071.0071.0018070012908600
2016-11-0174.0075.0072.0073.0021290015505500
2016-10-3173.0076.0072.0075.0027770020770100
2016-10-2871.0074.0071.0073.0016200011673300
2016-10-2770.0074.0069.0072.0040640028972300
2016-10-2669.0071.0069.0069.00815005707700
2016-10-2569.0070.0069.0070.00410002831200
2016-10-2469.0069.0068.0069.00514003536500
2016-10-2168.0069.0068.0068.00487003313100
2016-10-2069.0069.0068.0069.00606004133600
2016-10-1969.0069.0068.0068.00177001210700
2016-10-1868.0069.0068.0068.00294002026400
2016-10-1769.0069.0068.0069.00412002829600
2016-10-1469.0069.0068.0069.00360002461500
2016-10-1369.0069.0068.0068.00223001533800
2016-10-1269.0069.0068.0069.00468003226800
2016-10-1168.0069.0068.0069.00460003144600
2016-10-0769.0070.0068.0069.00561003860800
2016-10-0669.0071.0069.0069.0015430010725000
2016-10-0569.0069.0068.0069.00185001264800
2016-10-0469.0069.0068.0069.00196001338500
2016-10-0369.0069.0068.0068.0011000757100
2016-09-3069.0070.0068.0068.00346002381100
2016-09-2968.0069.0067.0068.00230001560100
2016-09-2868.0068.0067.0068.00359002412500
2016-09-2767.0069.0067.0068.00165001120600
2016-09-2668.0068.0067.0068.0010400702300
2016-09-2368.0068.0067.0068.00161001090000
2016-09-2167.0068.0066.0067.00238001599100
2016-09-2067.0068.0066.0068.0011900799900
2016-09-1667.0068.0066.0067.00540003620000
2016-09-1568.0070.0066.0067.0022350015022800
2016-09-1468.0069.0067.0068.00652004433600
2016-09-1369.0069.0068.0069.00957006599100
2016-09-1270.0070.0069.0069.00584004066400
2016-09-0972.0072.0068.0071.0029560020565400
2016-09-0871.0072.0071.0072.00505003595300
2016-09-0771.0072.0071.0071.00271001931600
2016-09-0672.0072.0071.0071.00264001896300
2016-09-0571.0073.0071.0072.00444003188600
2016-09-0272.0073.0071.0071.001322009439300
2016-09-0173.0073.0071.0073.00255001838200
2016-08-3172.0073.0071.0073.00172001246200
2016-08-3072.0073.0071.0071.00499003574400
2016-08-2972.0073.0071.0071.00413002970400
2016-08-2674.0074.0071.0071.00824005970100
2016-08-2574.0075.0073.0073.00810005970800
2016-08-2471.0075.0070.0074.0018550013647500
2016-08-2374.0074.0070.0070.001277009124200
2016-08-2273.0074.0073.0073.00294002148100
2016-08-1974.0074.0073.0073.00432003164300
2016-08-1874.0074.0073.0074.00644004719000
2016-08-1773.0075.0073.0074.00520003825900
2016-08-1676.0076.0072.0073.0029060021445100
2016-08-1583.0084.0076.0076.0075560060116300
2016-08-1278.0080.0077.0079.0018540014620200
2016-08-1078.0078.0076.0078.001229009476800
2016-08-0978.0080.0077.0078.0021370016676500
2016-08-0875.0078.0075.0078.0026800020651400
2016-08-0576.0076.0074.0074.00621004638600
2016-08-0475.0076.0074.0075.00296002219700
2016-08-0374.0075.0074.0074.00306002269600
2016-08-0274.0075.0073.0075.00362002668900
2016-08-0175.0075.0073.0074.00751005546700
2016-07-2976.0076.0073.0074.00798005928600
2016-07-2876.0076.0074.0074.00407003052700
2016-07-2775.0076.0074.0076.00260001950000
2016-07-2675.0075.0074.0074.00217001621800
2016-07-2576.0076.0074.0074.00552004122300
2016-07-2275.0077.0072.0075.0017720013164700
2016-07-2177.0077.0074.0074.0015130011303100
2016-07-2081.0082.0075.0076.0078790062050900
2016-07-1975.0077.0074.0076.0034370026049600
2016-07-1574.0074.0072.0073.0023810017421600
2016-07-1468.0073.0068.0072.0018680013140800
2016-07-1368.0070.0068.0069.00888006112200
2016-07-1268.0069.0067.0068.00311002114900
2016-07-1168.0069.0067.0067.00275001856400
2016-07-0868.0068.0066.0067.00475003185400
2016-07-0767.0068.0066.0068.00291001957900
2016-07-0668.0068.0066.0067.00851005730900
2016-07-0570.0070.0069.0069.00300002080900
2016-07-0470.0070.0069.0069.00494003450600
2016-07-0168.0070.0068.0069.00514003545100
2016-06-3068.0069.0067.0068.00240001635100
2016-06-2967.0068.0067.0068.0012700852200
2016-06-2865.0067.0065.0066.00309002037900
2016-06-2763.0068.0061.0066.001492009699900
2016-06-2468.0068.0058.0061.0024720015453500
2016-06-2366.0068.0066.0067.00192001280100
2016-06-2268.0068.0066.0067.00343002289700
2016-06-2169.0069.0067.0067.00463003153500
2016-06-2066.0069.0066.0068.00793005335900
2016-06-1764.0066.0064.0065.00919005985900
2016-06-1667.0067.0064.0064.001191007786300
2016-06-1568.0069.0066.0067.001076007295300
2016-06-1475.0075.0058.0067.0049760034654900
2016-06-1375.0078.0075.0076.00783005982400
2016-06-1078.0078.0075.0075.00687005243000
2016-06-0978.0079.0076.0077.00870006708400
2016-06-0877.0079.0077.0079.00649005032300
2016-06-0779.0079.0077.0077.00322002507700
2016-06-0677.0079.0077.0078.0014550011283500
2016-06-0377.0081.0077.0079.0050470040056700
2016-06-0277.0078.0076.0076.00788006041500
2016-06-0177.0077.0076.0076.00200001529100
2016-05-3176.0077.0076.0076.006100466900
2016-05-3077.0078.0075.0076.0013350010163300
2016-05-2777.0077.0076.0076.00327002500500
2016-05-2676.0078.0076.0076.0012200938400
2016-05-2577.0078.0076.0076.00838006424700
2016-05-2476.0077.0075.0076.00857006487900
2016-05-2375.0077.0075.0076.00370002800500
2016-05-2075.0077.0074.0076.00611004603900
2016-05-1975.0075.0074.0074.00833006189000
2016-05-1876.0077.0075.0075.00562004256300
2016-05-1776.0077.0076.0077.00333002535600
2016-05-1685.0090.0076.0076.0079190064615000
2016-05-1380.0080.0078.0080.00953007577600
2016-05-1279.0080.0078.0079.001063008342700
2016-05-1179.0080.0077.0080.001165009127500
2016-05-1078.0079.0077.0079.00853006653400
2016-05-0977.0079.0077.0078.001063008269400
2016-05-0676.0077.0076.0076.00367002794000
2016-05-0276.0077.0075.0077.00422003203500
2016-04-2876.0077.0075.0077.00966007330700
2016-04-2778.0078.0076.0076.00355002733400
2016-04-2674.0080.0074.0077.0043830033692100
2016-04-2574.0075.0073.0074.001259009321800
2016-04-2273.0074.0073.0074.0015820011586500
2016-04-2176.0076.0074.0074.0021110015741800
2016-04-2075.0076.0075.0075.00683005157100
2016-04-1977.0077.0074.0075.0014150010643300
2016-04-1875.0077.0073.0077.0015120011294300
2016-04-1577.0077.0075.0075.00734005577900
2016-04-1478.0078.0075.0075.0020170015290100
2016-04-1377.0079.0074.0078.0048860037036500
2016-04-1274.0094.0073.0076.003565700297715700
2016-04-1171.0076.0071.0075.0031860023512400
2016-04-0870.0071.0069.0071.00284001971400
2016-04-0770.0071.0069.0071.00380002637400
2016-04-0669.0070.0068.0070.00423002926300
2016-04-0571.0071.0069.0070.00579004046100
2016-04-0471.0072.0070.0071.00789005611300
2016-04-0172.0073.0070.0070.00614004343900
2016-03-3170.0074.0070.0073.001058007554700
2016-03-3072.0073.0071.0072.001012007291500
2016-03-2974.0074.0073.0073.00411003020000
2016-03-2875.0076.0073.0075.001073007969300
2016-03-2576.0076.0072.0075.0018410013656300
2016-03-2477.0077.0075.0076.00573004358600
2016-03-2378.0078.0075.0076.00583004453100
2016-03-2277.0079.0076.0076.001058008178700
2016-03-1879.0079.0076.0077.00381002937100
2016-03-1779.0081.0077.0079.0018530014528300
2016-03-1680.0081.0078.0080.0021220016912200
2016-03-1576.0080.0075.0079.0017340013401700
2016-03-1475.0077.0074.0076.0013620010303500
2016-03-1175.0076.0073.0074.0017580013054200
2016-03-1076.0077.0075.0076.00822006213700
2016-03-0975.0076.0074.0076.00633004737100
2016-03-0876.0076.0073.0075.00755005567100
2016-03-0775.0076.0074.0076.00571004288900
2016-03-0476.0076.0073.0075.00707005287300
2016-03-0377.0077.0074.0074.00715005369700
2016-03-0276.0077.0075.0077.00832006290200
2016-03-0173.0076.0072.0076.00716005335700
2016-02-2973.0074.0070.0073.00810005840000
2016-02-2670.0075.0070.0074.0018700013528900
2016-02-2570.0070.0068.0069.00601004160000
2016-02-2469.0070.0069.0070.00652004533600
2016-02-2370.0071.0068.0070.00310002155800
2016-02-2269.0071.0069.0070.00550003826300
2016-02-1968.0069.0067.0068.00379002565300
2016-02-1868.0070.0067.0069.00909006220700
2016-02-1768.0070.0065.0070.0015480010255800
2016-02-1668.0070.0066.0067.00712004828100
2016-02-1569.0070.0066.0068.00761005195500
2016-02-1265.0067.0063.0067.0015350010026700
2016-02-1071.0072.0068.0070.00550003835900
2016-02-0972.0072.0069.0070.001364009593500
2016-02-0877.0077.0073.0074.0026190019510000
2016-02-0572.0084.0072.0075.002013200157013700
2016-02-0469.0075.0069.0071.0016590011959200
2016-02-0370.0070.0068.0069.00856005900500
2016-02-0270.0071.0070.0070.00590004153100
2016-02-0168.0070.0066.0070.001268008665400
2016-01-2967.0068.0066.0068.00845005605000
2016-01-2867.0068.0066.0067.00366002447800
2016-01-2765.0067.0065.0067.00551003635200
2016-01-2665.0066.0064.0065.00508003292900
2016-01-2566.0067.0063.0066.001280008327500
2016-01-2262.0066.0062.0064.0021070013452100
2016-01-2162.0066.0061.0062.0017940011215500
2016-01-2069.0069.0060.0061.0030040019125100
2016-01-1969.0069.0065.0068.001444009630200
2016-01-1868.0071.0065.0069.001352009165600
2016-01-1575.0076.0071.0072.0014590010593600
2016-01-1474.0075.0072.0074.00775005678700
2016-01-1376.0085.0074.0076.0081690064680700
2016-01-1278.0078.0069.0071.0027500020260300
2016-01-0879.0080.0078.0078.00455003575300
2016-01-0779.0080.0078.0078.00497003911300
2016-01-0680.0081.0079.0080.00775006190100
2016-01-0579.0081.0079.0080.00734005881700
2016-01-0481.0082.0080.0080.00654005252400
2015-12-3080.0082.0079.0082.00696005575600
2015-12-2977.0080.0076.0079.0015900012315500
2015-12-2877.0080.0077.0080.00614004809800
2015-12-2580.0081.0073.0077.0018680014453200
2015-12-2482.0082.0080.0081.001229009995000
2015-12-2283.0083.0081.0083.00539004444500
2015-12-2183.0083.0081.0081.0019480016038000
2015-12-1883.0084.0082.0083.00744006169900
2015-12-1783.0084.0082.0084.00660005471300
2015-12-1683.0084.0082.0084.00415003442600
2015-12-1583.0084.0082.0082.001091009023700
2015-12-1482.0084.0082.0084.00735006087400
2015-12-1185.0086.0084.0085.00714006039200
2015-12-1086.0087.0084.0086.00944008030000
2015-12-0988.0088.0086.0087.00726006270600
2015-12-0888.0088.0086.0087.00830007263300
2015-12-0788.0088.0087.0087.00905007919800
2015-12-0486.0087.0086.0087.00622005355900
2015-12-0388.0088.0086.0087.0018620016180000
2015-12-0290.0090.0088.0088.00739006546300
2015-12-0189.0090.0088.0088.00978008682900
2015-11-3090.0091.0089.0089.00660005931500
2015-11-2790.0091.0089.0091.00845007593300
2015-11-2692.0093.0089.0089.0014460013133700

   ※ 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