[7502 JQスタンダード] プラザクリエイト本社 日足 時系列データ

[7502 JQスタンダード] プラザクリエイト本社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-18362.00366.00362.00362.00600218300
2017-10-17362.00362.00361.00361.001700615300
2017-10-16358.00366.00358.00360.002600943100
2017-10-13354.00367.00354.00363.00700250000
2017-10-12368.00368.00360.00360.0047001709200
2017-10-11366.00366.00361.00362.0035001279000
2017-10-10361.00369.00360.00367.00700253700
2017-10-06361.00362.00360.00360.001800649200
2017-10-05369.00369.00356.00361.001800650100
2017-10-04365.00368.00364.00365.001800658200
2017-10-03368.00368.00364.00364.00900329200
2017-10-02367.00370.00367.00368.00900330800
2017-09-29367.00367.00364.00366.002700987800
2017-09-28370.00370.00368.00369.001000369600
2017-09-27372.00372.00365.00369.0032001179000
2017-09-26376.00377.00373.00377.001600600600
2017-09-25376.00379.00372.00377.0077002888300
2017-09-22376.00376.00369.00372.0027001008000
2017-09-21367.00373.00363.00373.00107003933600
2017-09-20366.00366.00364.00364.00900328900
2017-09-19364.00366.00363.00366.002300838500
2017-09-15359.00362.00359.00362.001500541000
2017-09-14361.00364.00361.00363.0028001014200
2017-09-13360.00361.00356.00357.002500895100
2017-09-12360.00360.00360.00360.0010036000
2017-09-11360.00361.00356.00356.002600933400
2017-09-08348.00360.00348.00360.001800639800
2017-09-07346.00348.00346.00348.001000346300
2017-09-06349.00350.00346.00350.001800626900
2017-09-05358.00358.00350.00350.0058002037900
2017-09-04361.00363.00356.00356.001900684200
2017-09-01364.00364.00358.00358.0035001259400
2017-08-31361.00363.00359.00359.002500904400
2017-08-30360.00360.00358.00358.00800287100
2017-08-29357.00358.00355.00358.00900320900
2017-08-28359.00359.00357.00357.0038001361500
2017-08-25352.00357.00352.00357.001300459300
2017-08-24354.00355.00351.00353.002700954300
2017-08-23351.00353.00345.00346.002800974000
2017-08-22351.00354.00345.00345.002100734600
2017-08-21351.00351.00345.00346.0034001188200
2017-08-18351.00355.00350.00351.0056001966800
2017-08-17357.00357.00351.00351.002200777400
2017-08-16359.00359.00356.00356.001200428300
2017-08-15352.00359.00352.00359.001500536100
2017-08-14345.00362.00345.00355.0043001506200
2017-08-10359.00359.00359.00359.00500179500
2017-08-09358.00360.00344.00359.00157005553300
2017-08-08370.00370.00350.00354.00162005828800
2017-08-07368.00372.00367.00371.0067002470400
2017-08-04366.00374.00366.00368.0049001807200
2017-08-03380.00380.00371.00372.0070002618400
2017-08-02379.00381.00357.00376.00169006251700
2017-08-01390.00390.00376.00376.0087003340400
2017-07-31388.00392.00387.00387.0082003185900
2017-07-28395.00395.00388.00388.0092003606000
2017-07-27391.00392.00387.00387.00144005604500
2017-07-26397.00397.00393.00393.0052002053300
2017-07-25399.00401.00397.00398.001500598700
2017-07-24394.00403.00391.00399.00134005335200
2017-07-21390.00391.00387.00391.0038001478300
2017-07-20391.00393.00390.00390.002000781000
2017-07-19394.00396.00390.00390.0083003248600
2017-07-18397.00397.00392.00392.0029001140600
2017-07-14395.00395.00393.00394.00800315000
2017-07-13400.00400.00390.00392.0043001688900
2017-07-12398.00399.00395.00399.001100436700
2017-07-11394.00395.00394.00395.00700276200
2017-07-10390.00395.00390.00394.0028001102100
2017-07-07390.00391.00390.00391.00400156100
2017-07-06389.00394.00389.00394.00500195300
2017-07-05390.00390.00389.00389.001900740000
2017-07-04393.00414.00386.00388.002520010006300
2017-07-03391.00397.00391.00391.0027001065600
2017-06-30393.00398.00390.00396.001600629600
2017-06-29396.00396.00390.00391.0057002237600
2017-06-28408.00408.00386.00393.00170006696200
2017-06-27404.00409.00401.00404.002000805900
2017-06-26403.00405.00400.00401.00700281400
2017-06-23410.00417.00398.00403.00216008852600
2017-06-22402.00406.00401.00402.0025001008000
2017-06-21404.00406.00396.00399.0030001208800
2017-06-20393.00402.00390.00398.0064002528200
2017-06-19390.00391.00385.00390.001900738700
2017-06-16392.00393.00390.00390.001600626500
2017-06-15396.00396.00390.00390.001900744700
2017-06-14399.00399.00394.00395.001400552900
2017-06-13393.00399.00392.00399.0069002730500
2017-06-12398.00398.00391.00391.0030001182700
2017-06-09390.00418.00375.00395.005720022548800
2017-06-08393.00393.00390.00390.002200862900
2017-06-07398.00398.00390.00393.0032001258800
2017-06-06397.00397.00390.00390.00800314800
2017-06-05397.00398.00385.00395.0086003354800
2017-06-02404.00404.00398.00398.002300918300
2017-06-01403.00403.00400.00402.00800320500
2017-05-31404.00404.00397.00400.0028001119400
2017-05-30410.00410.00401.00403.0032001296100
2017-05-29410.00410.00398.00407.00103004156700
2017-05-26385.00423.00382.00407.00249009995900
2017-05-25383.00387.00377.00385.0044001680600
2017-05-24385.00387.00382.00383.0099003806100
2017-05-23372.00378.00369.00378.0068002527900
2017-05-22385.00385.00370.00373.00114004302500
2017-05-19384.00384.00380.00381.0044001676800
2017-05-18367.00384.00367.00384.0037001385600
2017-05-17373.00377.00371.00375.002500934700
2017-05-16381.00385.00369.00372.0092003480100
2017-05-15383.00383.00375.00375.001300492200
2017-05-12379.00381.00365.00380.0066002468300
2017-05-11377.00379.00369.00379.0046001726200
2017-05-10380.00380.00368.00369.0065002422900
2017-05-09377.00379.00373.00375.0077002887100
2017-05-08373.00384.00373.00380.0070002655100
2017-05-02366.00373.00366.00367.001400517400
2017-05-01374.00379.00363.00363.00149005504500
2017-04-28394.00395.00379.00379.0095003664400
2017-04-27385.00400.00381.00386.00129005057800
2017-04-26380.00387.00379.00384.0059002262900
2017-04-25378.00382.00376.00378.001400529100
2017-04-24379.00386.00372.00382.00120004538800
2017-04-21390.00390.00376.00381.00121004633900
2017-04-20400.00400.00383.00390.00142005556200
2017-04-19402.00406.00392.00400.002700010765900
2017-04-18451.00464.00393.00410.00298800126827700
2017-04-17346.00427.00339.00427.00442800184980900
2017-04-14352.00352.00342.00347.002500869100
2017-04-13344.00357.00338.00346.0090003129200
2017-04-12338.00343.00335.00336.00130004393800
2017-04-11373.00373.00355.00358.0066002390100
2017-04-10375.00379.00366.00368.0063002348500
2017-04-07370.00378.00366.00375.0097003602600
2017-04-06375.00377.00366.00367.00165006109000
2017-04-05371.00391.00370.00370.00124004657300
2017-04-04414.00415.00368.00371.00182007010100
2017-04-03416.00416.00407.00407.0048001975300
2017-03-31418.00421.00413.00416.0037001545200
2017-03-30418.00422.00416.00417.0042001751800
2017-03-29422.00424.00416.00424.0072003020100
2017-03-28454.00459.00430.00434.002680011863300
2017-03-27443.00450.00441.00445.0062002754400
2017-03-24420.00460.00417.00435.005460023887400
2017-03-23409.00418.00406.00417.0048001969100
2017-03-22414.00420.00408.00412.002540010513100
2017-03-21420.00420.00390.00407.00228009325300
2017-03-17425.00425.00418.00418.0043001810800
2017-03-16417.00427.00416.00425.00127005360600
2017-03-15424.00474.00418.00418.007320032016100
2017-03-14417.00422.00408.00410.00184007581800
2017-03-13450.00450.00410.00423.003280013981500
2017-03-10450.00453.00445.00452.00127005695100
2017-03-09443.00491.00439.00460.0010490049408900
2017-03-08444.00445.00438.00438.00178007853500
2017-03-07446.00446.00435.00446.00149006566200
2017-03-06452.00452.00432.00442.002850012586100
2017-03-03438.00440.00431.00434.002930012788900
2017-03-02460.00469.00436.00442.004240018954900
2017-03-01478.00478.00447.00459.004180019150000
2017-02-28478.00480.00472.00478.0095004525800
2017-02-27477.00478.00462.00478.00190008947600
2017-02-24494.00494.00477.00480.002550012353200
2017-02-23497.00499.00494.00495.002490012348600
2017-02-22499.00503.00498.00500.003710018527700
2017-02-21506.00508.00496.00498.006260031335500
2017-02-20489.00508.00486.00498.0014800073253600
2017-02-17468.00484.00468.00476.006130029071900
2017-02-16465.00477.00461.00473.004280019977400
2017-02-15490.00490.00462.00470.006020028642400
2017-02-14494.00494.00482.00483.005800028196600
2017-02-13519.00519.00479.00490.0010820053084200
2017-02-10550.00559.00514.00519.00332300179294100
2017-02-09506.00520.00493.00502.0018560093045200
2017-02-08544.00566.00514.00516.00507000271907800
2017-02-07621.00621.00572.00594.00651700400477900
2017-02-06602.00646.00520.00521.0017342001006457600
2017-02-03572.00572.00572.00572.001810010353200
2017-02-02492.00492.00492.00492.002450012054000
2017-02-01332.00412.00332.00412.0016740068018700
2017-01-31339.00339.00322.00332.0081002671400
2017-01-30333.00340.00318.00340.00181005906600
2017-01-27330.00330.00325.00330.0031001020100
2017-01-26325.00341.00320.00327.00136004496700
2017-01-25318.00325.00318.00325.002600835600
2017-01-24320.00323.00317.00317.0042001340600
2017-01-23317.00320.00317.00318.002100668600
2017-01-20317.00317.00313.00315.002700849800
2017-01-19318.00318.00316.00316.00600190300
2017-01-18320.00321.00316.00316.002200700300
2017-01-17316.00323.00316.00317.002000640400
2017-01-16315.00316.00315.00316.001000315800
2017-01-13318.00319.00315.00316.001900601300
2017-01-12317.00320.00315.00315.0036001143900
2017-01-11315.00317.00314.00317.003100975100
2017-01-10318.00318.00313.00314.0087002743900
2017-01-06315.00319.00315.00317.002400759300
2017-01-05312.00316.00312.00315.0071002221800
2017-01-04324.00329.00312.00318.00134004282100
2016-12-30329.00329.00311.00321.00180005673700
2016-12-29330.00334.00322.00327.0036001190500
2016-12-28337.00342.00330.00330.005810019485100
2016-12-27307.00339.00307.00331.0010150033483400
2016-12-26313.00313.00306.00313.0050001557000
2016-12-22316.00316.00306.00311.0071002217600
2016-12-21307.00312.00307.00312.001700527800
2016-12-20310.00310.00305.00306.0033001009100
2016-12-19309.00309.00307.00307.002200678300
2016-12-16309.00310.00308.00309.001400432800
2016-12-15310.00310.00308.00308.001400433300
2016-12-14313.00313.00312.00313.00400125100
2016-12-13310.00313.00306.00308.001100339700
2016-12-12319.00319.00306.00306.0069002144500
2016-12-09311.00312.00311.00311.002200684400
2016-12-08317.00317.00313.00313.0046001447900
2016-12-07313.00314.00313.00314.002900909200
2016-12-06316.00320.00311.00313.002600814400
2016-12-05315.00316.00315.00316.0062001953100
2016-12-02319.00319.00315.00315.001000316700
2016-12-01319.00319.00319.00319.00500159500
2016-11-30319.00319.00319.00319.0010031900
2016-11-29320.00320.00320.00320.0010032000
2016-11-28330.00330.00318.00318.0083002693500
2016-11-25324.00325.00316.00325.002300738700
2016-11-24328.00328.00313.00321.0045001451500
2016-11-22321.00325.00318.00325.001900607700
2016-11-21313.00320.00313.00320.002800879300
2016-11-18321.00321.00316.00317.00600190200
2016-11-17315.00316.00315.00316.00400126100
2016-11-16322.00322.00314.00314.003000953300
2016-11-1500
2016-11-14324.00324.00317.00322.002000641100
2016-11-11320.00324.00320.00324.00800258800
2016-11-10319.00322.00319.00322.0030096000
2016-11-09323.00323.00311.00312.002700856800
2016-11-08335.00337.00329.00334.001300434500
2016-11-07335.00335.00335.00335.0044001474000
2016-11-04336.00336.00327.00327.0049001621000
2016-11-02324.00354.00306.00340.00258008576900
2016-11-0100
2016-10-31321.00321.00319.00320.001800575900
2016-10-28323.00323.00321.00321.001800581200
2016-10-27323.00325.00323.00325.001000324100
2016-10-26325.00325.00323.00323.0030097100
2016-10-25324.00324.00318.00320.002400771500
2016-10-24330.00330.00320.00326.0070002281300
2016-10-21316.00344.00316.00325.00187006105900
2016-10-20316.00317.00316.00316.002200696800
2016-10-19313.00313.00312.00313.002400749700
2016-10-18312.00313.00312.00312.0055001717900
2016-10-17315.00318.00314.00315.003000948800
2016-10-14309.00315.00307.00315.0052001609600

   ※ 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