[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 
2017-06-231833.001833.001820.001820.00740013503700
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
2016-12-061996.002039.001996.002006.001650033178000
2016-12-052010.002010.001991.001998.001490029823400
2016-12-021981.002027.001971.002011.003870077129100
2016-12-012057.002089.002032.002060.002720056126500
2016-11-302101.002110.002055.002055.001110023187900
2016-11-292101.002112.002095.002102.001560032804300
2016-11-282140.002140.002100.002119.001540032730700
2016-11-252082.002148.002082.002104.002600054850300
2016-11-242063.002095.002063.002091.001800037557400
2016-11-222018.002079.002012.002063.002520051683600
2016-11-212000.002049.002000.002043.002480050147200
2016-11-181955.001990.001936.001987.001990039232300
2016-11-171947.001959.001945.001953.00620012111300
2016-11-161920.001954.001910.001950.001040020194800
2016-11-151932.001940.001915.001926.0050009648600
2016-11-141900.001950.001900.001939.0051009794800
2016-11-111910.001913.001902.001902.00880016787200
2016-11-101915.001960.001903.001910.001150022042000
2016-11-091907.001923.001823.001841.002430045086300
2016-11-081937.001937.001902.001906.0036006906200
2016-11-071910.001952.001897.001937.001050020187200
2016-11-041900.001917.001882.001910.001270024105900
2016-11-021977.001977.001917.001935.001450028196800
2016-11-011984.001998.001955.001978.001080021341700
2016-10-311939.002050.001936.002034.002430048112300
2016-10-281936.001946.001933.001936.00700013569500
2016-10-271933.001948.001927.001941.00860016639500
2016-10-261959.001959.001921.001930.001420027553100
2016-10-251935.001956.001935.001952.001520029586100
2016-10-242000.002000.001905.001920.003080060052500
2016-10-212005.002070.001975.001983.0072500146925900
2016-10-201865.001970.001865.001970.0075200144493600
2016-10-191770.001866.001770.001860.005010090956100
2016-10-181710.001734.001710.001732.00650011201000
2016-10-171701.001719.001700.001707.001250021340800
2016-10-141685.001711.001680.001705.001030017503000
2016-10-131680.001687.001679.001685.0050008413800
2016-10-121683.001683.001673.001680.00780013105600
2016-10-111701.001703.001680.001683.002030034302300
2016-10-071673.001750.001650.001700.0061900104713800
2016-10-061632.001652.001632.001652.001830030157700
2016-10-051607.001630.001606.001628.001050017018800
2016-10-041605.001610.001602.001606.001130018143400
2016-10-031607.001628.001605.001606.001130018208800
2016-09-301613.001630.001602.001604.001080017421400
2016-09-291611.001621.001600.001610.00900014494800
2016-09-281600.001613.001600.001613.0060009636300
2016-09-271602.001607.001587.001600.00710011338700
2016-09-261617.001628.001607.001610.001770028599300
2016-09-231589.001612.001572.001611.001900030397400
2016-09-211565.001590.001564.001567.001190018657900
2016-09-201564.001591.001563.001566.001600025109100
2016-09-161529.001564.001525.001562.001560024054200
2016-09-151557.001558.001518.001522.001840028158700
2016-09-141596.001599.001552.001562.003420053881800
2016-09-131624.001624.001600.001611.001050016871100
2016-09-121647.001647.001585.001593.0062700101413500
2016-09-091664.001664.001652.001652.003020050101200
2016-09-081679.001694.001661.001664.002600043673600
2016-09-071680.001694.001664.001675.002970049857000
2016-09-061638.001679.001634.001662.003060050573800
2016-09-051716.001740.001631.001632.00100500168870800
2016-09-021657.001762.001631.001713.00232100394979600
2016-09-011980.002016.001968.001977.002980059220300
2016-08-311940.001980.001938.001966.002280044620700
2016-08-301945.001948.001925.001933.001320025559600
2016-08-291948.001948.001924.001939.00880017058800
2016-08-261932.001932.001917.001919.001780034248800
2016-08-251957.001958.001933.001942.001180022925200
2016-08-241945.001955.001934.001939.00880017106100
2016-08-231940.001943.001923.001942.001840035576300
2016-08-221944.001950.001930.001930.001220023647100
2016-08-191933.001946.001925.001944.00540010458800
2016-08-181935.001959.001922.001928.001540029744700
2016-08-172000.002001.001932.001948.002420047443100
2016-08-162037.002037.001983.001995.001710034336600
2016-08-151960.002034.001957.002025.001470029404500
2016-08-121948.001965.001938.001962.00860016802700
2016-08-101949.001965.001945.001948.0047009175300
2016-08-091945.001952.001920.001941.00670012997300
2016-08-081965.001965.001917.001918.001240023886000
2016-08-051923.001933.001914.001917.00780014992100
2016-08-041960.001960.001911.001917.001360026236900
2016-08-031965.001985.001950.001950.001640032075700
2016-08-021982.001990.001961.001972.001890037284000
2016-08-012001.002010.001980.001982.001950038743900
2016-07-292038.002038.001965.002015.001820036334900
2016-07-282038.002040.002005.002020.001460029489300
2016-07-271981.002005.001981.002002.001930038493300
2016-07-261967.002010.001934.001976.002550050051100
2016-07-252030.002040.001965.001981.004120082468900
2016-07-222082.002082.002015.002033.002940059830000
2016-07-212125.002149.002027.002083.004160086866700
2016-07-202191.002209.002101.002110.004110088090600
2016-07-192180.002245.002156.002191.004140090959600
2016-07-152374.002374.002300.002313.001610037428300
2016-07-142276.002350.002276.002339.001780041410100
2016-07-132275.002275.002242.002257.00730016475000
2016-07-122300.002307.002239.002242.001600036162100
2016-07-112305.002305.002245.002255.00740016802900
2016-07-082254.002290.002205.002205.001210027188700
2016-07-072318.002329.002290.002304.001240028735600
2016-07-062300.002330.002252.002297.001070024412600
2016-07-052348.002349.002286.002301.001810041976600
2016-07-042349.002377.002341.002349.002110049650500
2016-07-012260.002344.002256.002341.002260052199200
2016-06-302307.002320.002250.002250.001880042978000
2016-06-292240.002295.002219.002276.001970044464000
2016-06-282150.002230.002120.002208.001490032532100
2016-06-272112.002230.002112.002162.002360050963400
2016-06-242300.002305.002014.002107.0064400138192200
2016-06-232246.002289.002164.002214.002660058458600
2016-06-222321.002322.002201.002227.0046500104537400
2016-06-212332.002350.002311.002320.001910044432400
2016-06-202349.002397.002325.002367.001420033540100

   ※ 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