[7502 JQスタンダード] プラザクリエイト 日足 時系列データ

[7502 JQスタンダード] プラザクリエイト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-10-13312.00312.00307.00309.0035001081800
2016-10-12311.00312.00307.00311.0040001237400
2016-10-11310.00313.00309.00310.002700840800
2016-10-07305.00308.00305.00308.00400122300
2016-10-06305.00305.00305.00305.00500152500
2016-10-05304.00306.00304.00305.00500152500
2016-10-04310.00310.00303.00303.0080002444000
2016-10-03312.00315.00310.00310.002600810700
2016-09-30307.00309.00305.00309.001100338200
2016-09-29308.00308.00308.00308.0020061600
2016-09-28309.00309.00306.00308.001700524600
2016-09-27307.00307.00303.00306.0035001070600
2016-09-26309.00310.00303.00303.0046001403300
2016-09-23312.00312.00305.00309.0051001577900
2016-09-21303.00305.00303.00304.0044001335100
2016-09-2000
2016-09-16302.00310.00301.00303.0056001692400
2016-09-15312.00312.00300.00300.00122003675600
2016-09-14312.00312.00312.00312.0030093600
2016-09-13315.00315.00314.00314.0030094300
2016-09-12310.00310.00308.00308.001200371800
2016-09-09315.00315.00307.00309.0035001078300
2016-09-08310.00310.00308.00308.001100340100
2016-09-07309.00310.00309.00309.0051001576100
2016-09-06314.00314.00314.00314.0020062800
2016-09-05314.00322.00311.00313.002400760500
2016-09-02319.00319.00313.00313.0030094800
2016-09-0100
2016-08-31318.00318.00312.00314.001500470800
2016-08-30320.00320.00319.00319.0020063900
2016-08-29326.00326.00320.00324.001900618600
2016-08-26311.00319.00310.00319.001700528700
2016-08-25316.00317.00310.00311.0041001281400
2016-08-24315.00316.00315.00316.0056001766900
2016-08-23314.00316.00314.00316.00800251400
2016-08-22322.00324.00316.00318.0048001521200
2016-08-19322.00322.00322.00322.0020064400
2016-08-18329.00329.00324.00324.0030098200
2016-08-17323.00323.00321.00321.00700225500
2016-08-16331.00332.00323.00327.00900295300
2016-08-15333.00338.00333.00335.001000336100
2016-08-12336.00336.00323.00333.002300764200
2016-08-10329.00334.00321.00321.00109003574900
2016-08-09318.00318.00314.00315.002000632900
2016-08-08307.00318.00292.00318.002000605900
2016-08-05307.00307.00303.00307.00800244000
2016-08-04311.00311.00304.00304.002400735900
2016-08-03311.00311.00304.00304.001300400900
2016-08-02315.00325.00310.00314.0033001037600
2016-08-01315.00315.00315.00315.0020063000
2016-07-29332.00332.00313.00316.002900938200
2016-07-28323.00326.00323.00325.002600841100
2016-07-27315.00320.00314.00316.002100663200
2016-07-26319.00319.00315.00315.001300413100
2016-07-25322.00329.00318.00319.001300419500
2016-07-22328.00332.00322.00324.0059001933600
2016-07-21316.00316.00311.00311.00700219700
2016-07-20311.00318.00311.00318.001500468300
2016-07-19327.00327.00310.00313.0080002562500
2016-07-15335.00346.00325.00332.00116003868300
2016-07-14327.00335.00327.00335.0055001822300
2016-07-13324.00324.00324.00324.0010032400
2016-07-12324.00325.00323.00323.00900291500
2016-07-11325.00328.00325.00326.00900293300
2016-07-08333.00333.00323.00323.002400789500
2016-07-07334.00340.00334.00340.001200403100
2016-07-06335.00335.00334.00334.00800267300
2016-07-05336.00337.00335.00337.002700905900
2016-07-04345.00345.00338.00338.0044001498200
2016-07-01343.00343.00336.00341.0031001058800
2016-06-30339.00345.00334.00338.005140017460800
2016-06-29359.00367.00359.00365.00600218200
2016-06-28360.00360.00348.00348.001700608100
2016-06-27358.00366.00344.00355.0049001731000
2016-06-24396.00409.00355.00366.0079003021200
2016-06-23382.00388.00381.00388.0027001032800
2016-06-22398.00409.00394.00394.00800319500
2016-06-21390.00409.00389.00409.002000795900
2016-06-20400.00400.00387.00390.001300506700
2016-06-17429.00429.00384.00400.0038001539100
2016-06-16376.00449.00355.00400.003500014398700
2016-06-15381.00381.00376.00376.0020075700
2016-06-14408.00408.00385.00386.001600620300
2016-06-13418.00418.00400.00400.001200483500
2016-06-10422.00422.00410.00410.001500622600
2016-06-09425.00425.00422.00422.00400169100
2016-06-08426.00426.00425.00425.00700298000
2016-06-07435.00435.00430.00435.0025001084400
2016-06-06431.00432.00430.00430.00114004913500
2016-06-03385.00454.00381.00450.006470027723600
2016-06-02382.00430.00380.00429.00100004104500
2016-06-0100
2016-05-31366.00370.00366.00370.001200440000
2016-05-30382.00382.00382.00382.0028001069600
2016-05-27370.00374.00370.00374.00900335700
2016-05-26375.00375.00374.00374.00300112300
2016-05-25370.00370.00356.00356.001400516100
2016-05-24382.00395.00374.00374.0062002376600
2016-05-23341.00350.00341.00350.001200413400
2016-05-20340.00344.00340.00344.00900307700
2016-05-19350.00350.00330.00341.0032001081100
2016-05-18361.00361.00350.00350.001900670900
2016-05-17365.00366.00365.00365.00800292200
2016-05-16380.00380.00380.00380.00400152000
2016-05-13366.00380.00366.00380.0027001012000
2016-05-12366.00375.00366.00368.001700627300
2016-05-11375.00375.00369.00370.0034001263300
2016-05-10389.00389.00365.00375.0043001601000
2016-05-09390.00391.00390.00390.001300507300
2016-05-06390.00399.00390.00391.0040001564600
2016-05-02367.00401.00367.00382.00125004850700
2016-04-28357.00393.00357.00359.00175006472400
2016-04-27333.00350.00333.00350.0054001827900
2016-04-26342.00345.00342.00344.00600206100
2016-04-25347.00359.00334.00350.0099003405200
2016-04-22355.00357.00339.00347.0048001688700
2016-04-21331.00345.00330.00343.0066002215100
2016-04-20353.00355.00338.00338.0072002519900
2016-04-19345.00355.00342.00355.00107003713600
2016-04-18356.00364.00347.00353.00145005139400
2016-04-15380.00383.00360.00370.0092003427700
2016-04-14408.00410.00370.00381.00155005929000
2016-04-13410.00420.00395.00402.00181007392000
2016-04-12396.00412.00381.00399.002650010406300
2016-04-11357.00423.00357.00383.005680021870300
2016-04-08359.00371.00354.00360.004620016618000
2016-04-07404.00405.00365.00375.007950030360000
2016-04-06470.00478.00376.00405.00271100116732500
2016-04-05427.00435.00394.00435.00482200204807200
2016-04-04289.00355.00289.00355.0024320082249100
2016-04-01288.00320.00275.00275.00289008572800
2016-03-31291.00291.00290.00290.00400116300
2016-03-30286.00289.00285.00289.0065001860200
2016-03-29309.00309.00290.00292.0040001215000
2016-03-28304.00309.00303.00309.0053001615400
2016-03-25296.00298.00289.00297.0035001026800
2016-03-24291.00324.00287.00291.00276008377600
2016-03-23295.00310.00280.00283.00171005004700
2016-03-22296.00355.00294.00300.00294009226600
2016-03-18296.00296.00292.00292.0038001118700
2016-03-17295.00296.00295.00296.001900561900
2016-03-16296.00296.00292.00292.0047001387800
2016-03-15289.00294.00289.00291.002900846700
2016-03-14290.00290.00283.00285.002200628300
2016-03-11284.00285.00279.00281.0039001094300
2016-03-10281.00283.00281.00283.0048001352500
2016-03-09280.00281.00275.00280.003200894800
2016-03-08281.00281.00280.00280.0037001037200
2016-03-07282.00282.00279.00280.003500983100
2016-03-04281.00282.00276.00278.0050001400400
2016-03-03281.00284.00280.00280.0043001212500
2016-03-02280.00285.00278.00281.0047001329400
2016-03-01278.00283.00278.00280.003200894100
2016-02-29280.00280.00272.00278.0079002196400
2016-02-26274.00278.00269.00278.0043001180000
2016-02-25270.00278.00270.00273.0054001486700
2016-02-24279.00279.00267.00269.0056001545300
2016-02-23275.00278.00265.00271.0047001285300
2016-02-22264.00275.00264.00275.0038001030800
2016-02-19269.00269.00263.00263.002700721400
2016-02-18268.00269.00257.00269.0051001342700
2016-02-17265.00269.00261.00268.0040001064900
2016-02-16267.00267.00261.00265.003500931100
2016-02-15259.00265.00259.00260.0049001277400
2016-02-12265.00265.00250.00250.0045001155600
2016-02-10270.00270.00265.00265.003500936200
2016-02-09282.00282.00272.00272.003600992600
2016-02-08278.00284.00277.00282.002900812400
2016-02-05269.00270.00267.00267.00400107600
2016-02-04268.00270.00268.00269.001000269500
2016-02-03277.00277.00268.00268.00700190200
2016-02-02270.00270.00270.00270.00500135000
2016-02-01267.00279.00261.00269.002400640000
2016-01-29265.00269.00263.00265.001100291600
2016-01-28276.00288.00261.00263.00226006207500
2016-01-27264.00270.00264.00270.001500400800
2016-01-26263.00265.00263.00264.00400105500
2016-01-25277.00277.00263.00265.0058001555500
2016-01-22267.00271.00266.00269.0065001738800
2016-01-21266.00274.00266.00268.0053001424400
2016-01-20283.00284.00277.00277.0044001235400
2016-01-19290.00290.00282.00282.0020057200
2016-01-18283.00289.00281.00284.0058001640300
2016-01-15284.00295.00283.00291.002800803300
2016-01-14285.00285.00284.00284.003200911100
2016-01-13287.00289.00283.00286.0038001087000
2016-01-12288.00328.00284.00287.00221006932100
2016-01-08301.00301.00283.00288.0071002079600
2016-01-07306.00306.00294.00295.002200664000
2016-01-06301.00311.00294.00310.0065001964000
2016-01-05294.00305.00285.00305.0066001967900
2016-01-04287.00295.00287.00288.0039001122800
2015-12-30299.00299.00291.00295.002400712300
2015-12-29291.00294.00291.00294.003100903200
2015-12-28285.00291.00284.00285.0072002060700
2015-12-25280.00281.00277.00278.0052001450100
2015-12-24303.00303.00277.00277.00201005884800
2015-12-22291.00293.00285.00287.0074002140400
2015-12-21296.00297.00291.00293.0042001236500
2015-12-18301.00306.00296.00297.00147004413700
2015-12-17309.00310.00309.00309.001400433100
2015-12-16313.00313.00306.00308.0059001828100
2015-12-15311.00318.00310.00311.0039001213300
2015-12-14323.00323.00314.00318.001500475400
2015-12-11314.00318.00314.00316.0035001106600
2015-12-10313.00320.00313.00313.0032001005000
2015-12-09318.00318.00314.00316.001700536700
2015-12-08316.00319.00313.00318.0043001354400
2015-12-07320.00320.00315.00316.0039001238600
2015-12-04324.00328.00320.00320.0039001256000
2015-12-03323.00326.00323.00324.0046001491800

   ※ 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