[7865 JQスタンダード] ピープル 日足 時系列データ

[7865 JQスタンダード] ピープル (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-111990.002064.001989.002046.004810097074800
2017-12-082000.002009.001997.002008.001070021418600
2017-12-071991.002010.001989.001997.00950018965400
2017-12-061961.002015.001961.001986.003860077250300
2017-12-051940.001963.001924.001960.001870036278900
2017-12-041965.001979.001919.001947.0071700139837700
2017-12-012070.002071.002049.002049.001500030933600
2017-11-302070.002071.002049.002062.002400049405200
2017-11-292065.002069.002056.002069.001790036939100
2017-11-282039.002051.002026.002050.002240045724800
2017-11-271994.002043.001994.002039.004880098638500
2017-11-241987.001993.001969.001987.002350046580900
2017-11-221974.001980.001965.001980.001210023881900
2017-11-211965.001968.001957.001968.00880017275600
2017-11-201970.001970.001945.001952.001720033655600
2017-11-171938.001944.001929.001942.00630012188600
2017-11-161902.001948.001902.001939.00710013654400
2017-11-151927.001947.001892.001906.001730033077800
2017-11-141939.001947.001925.001927.001890036565400
2017-11-131916.001954.001916.001939.00970018675500
2017-11-101926.001938.001908.001930.001730033206300
2017-11-091961.001976.001930.001940.001700033219800
2017-11-081988.001988.001973.001979.00660013044300
2017-11-071985.001988.001966.001988.00660013058700
2017-11-061955.002000.001931.001965.003640071540600
2017-11-021987.001987.001951.001963.001630032098400
2017-11-011936.001999.001931.001987.0051800101786700
2017-10-311940.001942.001930.001930.00950018383900
2017-10-301920.001937.001916.001926.002230042938700
2017-10-271900.001913.001886.001913.001500028451600
2017-10-261897.001897.001880.001893.00730013799700
2017-10-251913.001915.001880.001880.001890035904500
2017-10-241935.001940.001922.001922.002760053345300
2017-10-231956.001956.001922.001940.003690071710000
2017-10-201906.001957.001900.001917.0067500130080500
2017-10-191949.001949.001840.001880.0068300129571600
2017-10-181950.001974.001923.001949.0054300105927100
2017-10-171837.001955.001831.001950.00100200192256700
2017-10-161843.001845.001807.001825.001600029312000
2017-10-131797.001807.001788.001803.00830014904600
2017-10-121805.001812.001797.001797.00790014240600
2017-10-111816.001816.001801.001804.00650011736500
2017-10-101804.001820.001804.001812.0046008330000
2017-10-061810.001810.001804.001804.00570010302200
2017-10-051822.001822.001811.001811.0040007268900
2017-10-041833.001833.001825.001826.0030005494300
2017-10-031840.001844.001827.001827.00750013765800
2017-10-021848.001848.001829.001835.0035006426300
2017-09-291862.001879.001806.001821.002500046137200
2017-09-281811.001865.001811.001865.002360043291100
2017-09-271794.001814.001794.001810.00890016072600
2017-09-261772.001807.001772.001794.001630029272300
2017-09-251765.001781.001765.001776.00680012056100
2017-09-221768.001768.001756.001759.0027004753400
2017-09-211755.001768.001751.001768.001150020232400
2017-09-201766.001766.001751.001751.00750013207900
2017-09-191768.001768.001750.001766.001500026351600
2017-09-151780.001781.001763.001775.001080019165100
2017-09-141763.001788.001763.001785.00650011577400
2017-09-131760.001767.001754.001762.00780013723000
2017-09-121735.001756.001735.001750.00950016591800
2017-09-111717.001738.001717.001735.00610010555700
2017-09-081741.001741.001710.001710.00960016528100
2017-09-071741.001745.001720.001741.001760030447800
2017-09-061726.001748.001726.001733.00940016258700
2017-09-051756.001772.001735.001740.001320023060200
2017-09-041787.001793.001747.001756.002460043561000
2017-09-011797.001825.001786.001802.002190039405500
2017-08-311850.001854.001827.001835.001680030889900
2017-08-301830.001880.001794.001845.003170058409100
2017-08-291820.001821.001801.001813.0050009080400
2017-08-281802.001820.001802.001820.0034006157100
2017-08-251804.001810.001802.001810.0046008299900
2017-08-241802.001806.001802.001804.0013002345300
2017-08-231800.001814.001800.001814.0051009200900
2017-08-221801.001805.001800.001800.0024004325400
2017-08-211820.001820.001802.001814.0032005789100
2017-08-181826.001826.001800.001820.0040007244200
2017-08-171800.001829.001800.001826.0029005256300
2017-08-161790.001797.001790.001796.0018003228800
2017-08-151784.001800.001780.001790.00590010573500
2017-08-141781.001789.001780.001784.0042007487600
2017-08-101819.001819.001798.001798.0039007037500
2017-08-091837.001847.001791.001795.001420025724000
2017-08-081837.001837.001828.001837.0016002932100
2017-08-071833.001850.001830.001836.0023004226400
2017-08-041840.001840.001800.001826.001030018711200
2017-08-031850.001850.001822.001822.0051009347500
2017-08-021849.001849.001840.001843.0022004057300
2017-08-011865.001865.001823.001850.0050009191100
2017-07-311871.001871.001840.001841.00830015397400
2017-07-281867.001885.001859.001871.001020019053800
2017-07-271853.001881.001850.001867.001050019556900
2017-07-261850.001853.001840.001853.00600011082300
2017-07-251842.001867.001830.001839.00990018226600
2017-07-241847.001851.001839.001841.0050009238100
2017-07-211839.001857.001837.001849.0045008301100
2017-07-201841.001855.001839.001846.00610011270200
2017-07-191856.001869.001818.001843.001920035524000
2017-07-181914.001914.001871.001886.001080020455100
2017-07-141924.001939.001870.001910.002190041597900
2017-07-131843.001950.001840.001940.004970093929600
2017-07-121847.001847.001841.001847.0045008300300
2017-07-111840.001847.001840.001847.0025004607400
2017-07-101835.001840.001832.001840.0040007347400
2017-07-071838.001841.001830.001837.0049009004100
2017-07-061844.001849.001835.001838.00810014900800
2017-07-051835.001843.001835.001839.00970017815700
2017-07-041842.001842.001836.001839.0042007724900
2017-07-031842.001843.001837.001837.0040007363300
2017-06-301840.001843.001833.001843.0034006243500
2017-06-291831.001844.001830.001841.00680012488800
2017-06-281825.001840.001824.001830.00610011174000
2017-06-271830.001838.001828.001831.0048008793300
2017-06-261823.001830.001821.001829.00620011324700
2017-06-231833.001833.001820.001820.00740013503700
2017-06-221851.001852.001824.001829.002820051812700
2017-06-211791.001791.001770.001780.0055009784300
2017-06-201779.001785.001770.001783.00680012106400
2017-06-191764.001772.001761.001771.0035006191300
2017-06-161775.001780.001768.001768.0037006555400
2017-06-151783.001783.001775.001775.0053009436800
2017-06-141788.001798.001781.001781.00730013054500
2017-06-131776.001788.001776.001781.0024004282400
2017-06-121788.001788.001772.001779.00900016003900
2017-06-091779.001779.001770.001777.0019003373600
2017-06-081760.001777.001760.001777.00590010455100
2017-06-071750.001759.001746.001755.0050008762000
2017-06-061750.001754.001749.001752.00610010679700
2017-06-051765.001766.001747.001750.00820014385000
2017-06-021741.001778.001727.001762.003760066049500
2017-06-011797.001828.001797.001821.00960017420500
2017-05-311805.001806.001792.001805.0048008638500
2017-05-301802.001805.001796.001805.0050009002500
2017-05-291801.001803.001797.001802.0026004679400
2017-05-261793.001805.001792.001801.00930016733500
2017-05-251805.001805.001790.001801.00600010794900
2017-05-241800.001802.001792.001802.0037006652700
2017-05-231792.001800.001784.001800.0040007167800
2017-05-221772.001793.001772.001792.0055009786600
2017-05-191775.001780.001772.001772.0028004967000
2017-05-181780.001780.001761.001778.00780013819700
2017-05-171790.001799.001784.001795.00700012535900
2017-05-161802.001803.001791.001803.0050008990300
2017-05-151789.001802.001789.001802.0033005922800
2017-05-121796.001803.001794.001801.0050008993300
2017-05-111797.001798.001789.001798.00570010215800
2017-05-101797.001798.001790.001798.0050008972400
2017-05-091793.001799.001788.001799.0052009333900
2017-05-081800.001800.001788.001793.0039007001600
2017-05-021794.001794.001775.001780.00580010370200
2017-05-011781.001783.001770.001770.0029005158500
2017-04-281775.001789.001765.001783.00890015811500
2017-04-271741.001777.001741.001757.00860015113900
2017-04-261737.001743.001728.001740.00850014746600
2017-04-251702.001721.001702.001710.00630010791100
2017-04-241700.001715.001699.001702.001780030305600
2017-04-211741.001741.001719.001720.0051008804200
2017-04-201736.001740.001730.001730.0032005549100
2017-04-191710.001740.001710.001736.001020017532900
2017-04-181690.001710.001687.001708.001080018366800
2017-04-171651.001679.001633.001672.001800029927100
2017-04-141650.001671.001650.001651.002460040676600
2017-04-131718.001718.001691.001699.002260038470000
2017-04-121760.001760.001735.001736.002830049430600
2017-04-111785.001786.001761.001763.00660011706700
2017-04-101779.001796.001775.001778.00980017444300
2017-04-071833.001833.001770.001777.001380024747100
2017-04-061790.001799.001772.001786.001290023038600
2017-04-051833.001838.001794.001803.001350024446500
2017-04-041850.001865.001831.001833.001460027011400
2017-04-031872.001883.001845.001848.001790033353500
2017-03-311887.001890.001870.001870.00670012598500
2017-03-301886.001890.001877.001885.0047008863700
2017-03-291879.001888.001870.001887.00820015397700
2017-03-281875.001887.001875.001879.0032006019000
2017-03-271871.001890.001853.001888.001940036300200
2017-03-241873.001892.001870.001872.00940017616400
2017-03-231900.001900.001871.001871.00570010767600
2017-03-221870.001889.001862.001889.001050019653800
2017-03-211880.001896.001871.001879.00900016890500
2017-03-171880.001895.001869.001890.00720013527400
2017-03-161890.001890.001875.001875.00940017697000
2017-03-151896.001900.001882.001895.001190022506000
2017-03-141896.001897.001874.001886.001250023575100
2017-03-131883.001898.001870.001896.001530028819700
2017-03-101880.001883.001871.001883.00900016909600
2017-03-091892.001893.001861.001893.001300024424300
2017-03-081864.001871.001857.001871.00960017901900
2017-03-071853.001867.001852.001857.001210022496700
2017-03-061800.001887.001791.001853.0075300136994700
2017-03-031970.001970.001940.001952.002050040087100
2017-03-021999.001999.001970.001978.001310025987100
2017-03-011979.001995.001974.001994.00890017669700
2017-02-281970.001998.001970.001989.001480029440700
2017-02-271992.001992.001955.001979.002170042961100
2017-02-242000.002000.001973.001992.001560031076400
2017-02-231951.001987.001951.001984.001260024902900
2017-02-221983.001990.001950.001951.002100041222300
2017-02-211937.002011.001937.001983.004130081601200
2017-02-201903.001930.001898.001930.001590030374200
2017-02-171892.001910.001877.001903.002140040565100
2017-02-161879.001895.001863.001892.001980037340200
2017-02-151892.001892.001870.001887.001990037463500
2017-02-141880.001890.001861.001879.002150040315100
2017-02-131887.001887.001867.001879.002250042298300
2017-02-101883.001897.001854.001887.003640068269300
2017-02-091834.001855.001830.001843.001110020503500
2017-02-081826.001839.001816.001839.001830033386900
2017-02-071855.001858.001817.001817.002410044166700
2017-02-061843.001858.001833.001855.001610029689800
2017-02-031833.001870.001830.001838.001320024274700
2017-02-021850.001881.001830.001831.003990073929900
2017-02-011870.001875.001844.001850.004190077993600
2017-01-311895.001903.001881.001881.002160040859600
2017-01-301900.001926.001896.001910.002910055533100
2017-01-271901.001915.001886.001890.0061400116466500
2017-01-261950.001978.001942.001945.0052400102225200
2017-01-252017.002017.001962.001969.002320046020100
2017-01-241971.002030.001952.001986.003830075850700
2017-01-232047.002047.001975.001978.0087800175366400
2017-01-202073.002093.002073.002076.002810058359600
2017-01-192071.002125.002071.002107.003860081029800
2017-01-182078.002098.002031.002070.0081500168333700
2017-01-172251.002251.002168.002200.0096200212534900
2017-01-162338.002338.002265.002283.0067500154531000
2017-01-132385.002388.002310.002338.0070200165005200
2017-01-122428.002448.002361.002398.0053300128229200
2017-01-112413.002465.002413.002424.0053400130042400
2017-01-102415.002452.002403.002415.0059100143691300
2017-01-062362.002429.002362.002412.0046300111176000
2017-01-052340.002380.002340.002362.0043200101950000
2017-01-042336.002395.002333.002344.004140097461900
2016-12-302327.002344.002300.002327.003200074248700
2016-12-292340.002400.002334.002344.0043100101860700
2016-12-282288.002398.002277.002368.0077700181658700
2016-12-272229.002275.002200.002258.003530078818900
2016-12-262275.002293.002225.002228.0047200106634800
2016-12-222254.002310.002254.002281.002750062670400
2016-12-212340.002365.002264.002280.0075600174508400
2016-12-202310.002430.002310.002367.00109300259540300
2016-12-192188.002298.002181.002241.0077300173590100
2016-12-162100.002175.002100.002168.0064600138064300
2016-12-152057.002085.002052.002081.002100043392700
2016-12-142052.002060.002050.002052.00990020324700
2016-12-132050.002065.002050.002058.001660034111000
2016-12-122100.002101.002051.002065.001350028013900
2016-12-092038.002080.002037.002050.00990020296800
2016-12-082075.002087.002016.002038.001420029335800
2016-12-072000.002090.002000.002075.003140063942800

   ※ 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。 

Twitter