[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 
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
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

   ※ 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