[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 
2017-08-22114.00114.00109.00111.0015240017033500
2017-08-21122.00122.00110.00114.0070340079826800
2017-08-18122.00122.00120.00121.00527006367800
2017-08-17124.00124.00122.00122.00320003927700
2017-08-16124.00124.00122.00124.00415005117400
2017-08-15118.00124.00117.00124.0011400013760200
2017-08-14122.00122.00115.00118.0027200032630500
2017-08-10126.00127.00124.00124.0013250016646900
2017-08-09128.00128.00125.00126.008120010276300
2017-08-08127.00127.00126.00127.00418005293100
2017-08-07127.00127.00125.00127.00497006265800
2017-08-04123.00126.00122.00126.009480011723700
2017-08-03131.00131.00122.00124.0020580025694100
2017-08-02122.00130.00122.00127.0019060024268900
2017-08-01124.00125.00123.00123.0021140026115900
2017-07-31127.00127.00123.00124.0019200023998100
2017-07-28128.00128.00125.00125.0021920027747100
2017-07-27130.00131.00128.00128.0015370019891100
2017-07-26134.00139.00130.00130.00927400125331900
2017-07-25125.00135.00125.00134.00787100103268900
2017-07-24125.00126.00123.00125.0011390014191300
2017-07-21125.00125.00124.00125.00222002763900
2017-07-20123.00126.00122.00125.0015120018685600
2017-07-19123.00125.00122.00122.0018100022306000
2017-07-18125.00126.00124.00124.008270010312100
2017-07-14126.00128.00125.00126.0022420028392800
2017-07-13127.00127.00125.00127.009140011522100
2017-07-12126.00127.00125.00126.0010220012887800
2017-07-11127.00128.00125.00125.0013500017022200
2017-07-10127.00127.00125.00127.0012420015694700
2017-07-07126.00127.00123.00127.0030130037671900
2017-07-06128.00129.00126.00126.0024650031495500
2017-07-05129.00132.00128.00130.0017290022414900
2017-07-04132.00134.00130.00130.0025370033463900
2017-07-03132.00134.00131.00134.0022430029749500
2017-06-30133.00134.00131.00132.0019220025544300
2017-06-29134.00136.00132.00133.0019690026364400
2017-06-28139.00139.00133.00133.0057770078572900
2017-06-27139.00144.00136.00138.001537300215246800
2017-06-26131.00137.00130.00135.0037580050051300
2017-06-23138.00138.00131.00131.0061300082733700
2017-06-22136.00138.00135.00135.0033190045320900
2017-06-21136.00139.00135.00137.0032520044604200
2017-06-20137.00140.00134.00136.00907800124658200
2017-06-19131.00137.00129.00135.0055830074853400
2017-06-16129.00132.00126.00129.0033800043655900
2017-06-15130.00130.00126.00126.0025100032071700
2017-06-14125.00136.00123.00130.001041400135541600
2017-06-13134.00135.00121.00123.001383100173462700
2017-06-12138.00142.00132.00133.001140000155528300
2017-06-09126.00146.00122.00144.002710500371567400
2017-06-08123.00126.00123.00126.0033000041210000
2017-06-07126.00126.00123.00124.0020270025234800
2017-06-06123.00128.00121.00128.0051850064310800
2017-06-05124.00126.00121.00124.0034600042561000
2017-06-02126.00128.00122.00126.0062150077680900
2017-06-01135.00135.00127.00128.001054900137563100
2017-05-31125.00137.00124.00136.002743900359971200
2017-05-30125.00126.00119.00120.0074540090228300
2017-05-29131.00135.00124.00124.0074490095089500
2017-05-26128.00147.00123.00126.005326300719327800
2017-05-25121.00128.00116.00119.002547700307557300
2017-05-24152.00153.00122.00124.0093351001314699300
2017-05-2397.00122.0096.00122.005101900565869800
2017-05-2286.0092.0086.0092.0061380054607300
2017-05-1985.0086.0083.0085.0015740013300100
2017-05-1884.0086.0083.0084.0018520015617600
2017-05-1785.0089.0084.0086.0042990037158200
2017-05-1681.0086.0080.0086.0063770053524400
2017-05-1582.0084.0080.0080.0067900055537200
2017-05-1279.0080.0079.0080.00739005878100
2017-05-1179.0080.0078.0079.00553004359300
2017-05-1079.0080.0078.0079.001250009879700
2017-05-0979.0079.0078.0078.00243001902100
2017-05-0878.0079.0077.0079.001018007940700
2017-05-0278.0078.0075.0078.0019580014977200
2017-05-0177.0078.0077.0078.00484003769400
2017-04-2876.0077.0076.0077.00268002057400
2017-04-2776.0078.0076.0076.00552004221000
2017-04-2676.0077.0075.0077.00566004333400
2017-04-2575.0076.0075.0076.00317002390100
2017-04-2476.0076.0074.0076.001037007786200
2017-04-2176.0077.0075.0076.00763005761000
2017-04-2077.0077.0075.0075.00316002401500
2017-04-1976.0077.0075.0077.00202001538900
2017-04-1876.0076.0075.0076.00242001825900
2017-04-1774.0075.0074.0075.00388002897900
2017-04-1474.0075.0073.0073.00365002705000
2017-04-1373.0075.0073.0074.00343002540900
2017-04-1276.0076.0073.0074.0021470016114100
2017-04-1178.0078.0076.0076.00359002762000
2017-04-1077.0078.0076.0078.00470003620900
2017-04-0775.0077.0075.0077.00724005501100
2017-04-0678.0078.0076.0076.001239009502900
2017-04-0578.0079.0077.0079.00383002990000
2017-04-0480.0080.0078.0078.001203009421200
2017-04-0379.0080.0078.0079.00610004809400
2017-03-3179.0079.0077.0078.00452003544000
2017-03-3078.0079.0077.0077.00644005010900
2017-03-2978.0079.0078.0078.00551004304000
2017-03-2879.0079.0077.0079.0013870010835900
2017-03-2780.0080.0078.0079.001001007897700
2017-03-2479.0080.0079.0079.0013120010369100
2017-03-2379.0080.0079.0079.00558004417300
2017-03-2280.0081.0079.0080.00831006650000
2017-03-2180.0082.0080.0080.001165009354900
2017-03-1781.0082.0080.0080.00283002275000
2017-03-1681.0081.0080.0081.00490003957500
2017-03-1581.0082.0080.0080.00612004948800
2017-03-1481.0082.0081.0081.00664005395800
2017-03-1381.0082.0080.0081.00555004497600
2017-03-1082.0082.0080.0080.00583004712600
2017-03-0980.0082.0080.0082.00453003671500
2017-03-0881.0082.0080.0080.00818006620700
2017-03-0782.0082.0081.0081.0012630010275800
2017-03-0681.0083.0080.0083.0016970013842000
2017-03-0381.0082.0080.0081.001122009074900
2017-03-0281.0082.0080.0080.001168009459300
2017-03-0180.0081.0080.0081.00665005351400
2017-02-2880.0081.0079.0080.00822006574000
2017-02-2780.0080.0079.0079.00643005118800
2017-02-2480.0081.0079.0080.00201001608000
2017-02-2379.0081.0079.0080.0015230012188300
2017-02-2280.0080.0078.0080.001122008858700
2017-02-2179.0080.0078.0080.00602004774000
2017-02-2079.0080.0078.0079.0016320012881800
2017-02-1780.0080.0079.0079.001023008123200
2017-02-1680.0080.0079.0080.00481003839000
2017-02-1581.0082.0079.0080.0024160019443500
2017-02-1482.0082.0080.0080.0032900026664700
2017-02-1382.0083.0081.0083.0028830023726700
2017-02-1081.0082.0079.0081.0017990014578700
2017-02-0980.0081.0080.0080.00543004344100
2017-02-0880.0081.0079.0081.00742005911500
2017-02-0780.0081.0079.0080.00890007100400
2017-02-0679.0080.0079.0080.001137009058400
2017-02-0379.0080.0078.0078.00488003846600
2017-02-0280.0080.0078.0079.00738005836800
2017-02-0179.0080.0079.0080.00271002146700
2017-01-3181.0081.0078.0079.0013050010339100
2017-01-3080.0081.0079.0081.00400003206000
2017-01-2780.0081.0080.0080.00572004576700
2017-01-2680.0081.0079.0080.00440003515200
2017-01-2580.0081.0078.0080.001216009682000
2017-01-2479.0080.0079.0079.00220001742400
2017-01-2379.0080.0078.0080.00496003924800
2017-01-2079.0080.0078.0078.0019270015147500
2017-01-1980.0081.0079.0079.00860006861400
2017-01-1879.0080.0079.0080.00167001331500
2017-01-1781.0081.0079.0079.00784006275300
2017-01-1682.0083.0081.0081.0013270010833800
2017-01-1380.0082.0079.0082.0028520023066000
2017-01-1279.0081.0078.0079.001215009658500
2017-01-1180.0080.0079.0079.00416003308800
2017-01-1080.0080.0078.0078.001238009795400
2017-01-0678.0080.0078.0080.00729005754500
2017-01-0578.0079.0077.0078.00776006092300
2017-01-0477.0079.0077.0079.00680005298900
2016-12-3076.0077.0075.0077.00520003965000
2016-12-2977.0077.0075.0076.00737005613200
2016-12-2875.0077.0075.0077.001253009490400
2016-12-2775.0076.0075.0075.001035007797300
2016-12-2675.0076.0075.0075.0017380013055500
2016-12-2277.0077.0075.0075.0027170020599900
2016-12-2178.0079.0077.0077.00555004313100
2016-12-2078.0079.0077.0078.001105008628800
2016-12-1979.0080.0077.0078.0021870017091600
2016-12-1679.0080.0079.0079.00833006600900
2016-12-1579.0079.0078.0078.00923007261200
2016-12-1480.0081.0078.0078.001032008190100
2016-12-1380.0081.0079.0079.00994007961200
2016-12-1278.0081.0078.0080.0022390017750700
2016-12-0980.0080.0078.0078.0016060012617900
2016-12-0878.0080.0076.0080.0020880016281800
2016-12-0776.0080.0076.0077.0015150011723100
2016-12-0676.0077.0075.0077.0014500011009900
2016-12-0578.0078.0075.0075.0027860021145000
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

   ※ 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