[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 
2017-03-281875.001887.001875.001879.0032006019000
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
2016-06-172340.002370.002303.002310.0053200123859400
2016-06-162595.002595.002290.002290.00150100356055200
2016-06-152532.002638.002532.002638.001370035452900
2016-06-142611.002641.002502.002580.0043500111658100
2016-06-132722.002722.002605.002668.002610069726800
2016-06-102765.002779.002722.002722.001250034408500
2016-06-092808.002810.002760.002765.001060029467600
2016-06-082805.002829.002764.002765.001430039874700
2016-06-072775.002828.002775.002805.001630045663000
2016-06-062758.002800.002757.002795.001660046106800
2016-06-032779.002800.002751.002796.0054300151268000
2016-06-022941.002954.002875.002879.001880054769100
2016-06-012900.002960.002893.002930.002370069490200
2016-05-312923.002951.002881.002923.0037000108154900
2016-05-302866.002950.002866.002903.0034900101496500
2016-05-272798.002869.002798.002866.002370067508500
2016-05-262810.002849.002700.002806.002890080682800
2016-05-252800.002863.002762.002848.0042500120665500
2016-05-242784.002820.002782.002820.003390095078100
2016-05-232700.002784.002700.002761.003400093255200
2016-05-202670.002699.002640.002699.00690018492800
2016-05-192629.002705.002606.002689.001420037966600
2016-05-182662.002681.002600.002634.002310060839200
2016-05-172679.002712.002673.002692.00680018361600
2016-05-162695.002700.002673.002686.00840022571500
2016-05-132669.002719.002669.002697.001590042844000
2016-05-122685.002719.002681.002719.00860023176600
2016-05-112675.002715.002675.002700.001190032050000
2016-05-102649.002674.002620.002650.001220032241900
2016-05-092646.002649.002605.002646.00780020534600
2016-05-062620.002652.002587.002646.001330034977600
2016-05-022502.002591.002501.002570.001190030260500
2016-04-282581.002623.002551.002563.001200031012000
2016-04-272644.002645.002570.002570.00600015550600
2016-04-262600.002636.002575.002630.001460038026400
2016-04-252650.002654.002573.002645.001750045720300
2016-04-222658.002685.002622.002646.001230032618700
2016-04-212697.002725.002660.002673.001340036078500
2016-04-202737.002742.002690.002696.002500068112900
2016-04-192778.002790.002710.002747.003180087729500
2016-04-182749.002755.002719.002748.003360092155800
2016-04-152699.002720.002695.002697.001340036276400
2016-04-142700.002711.002683.002693.001330035880100
2016-04-132640.002680.002640.002662.00920024492200
2016-04-122620.002645.002590.002640.001540040332200
2016-04-112583.002622.002567.002621.001530039702400
2016-04-082470.002642.002469.002633.0049400125310400
2016-04-072546.002644.002501.002630.0046900121595900
2016-04-062379.002500.002310.002496.0045500109493000
2016-04-052610.002627.002440.002479.0044000109923600
2016-04-042580.002659.002525.002616.002590067759500
2016-04-012722.002722.002582.002613.0043300113909200
2016-03-312733.002749.002710.002730.001700046504900
2016-03-302719.002745.002693.002709.001670045450900
2016-03-292627.002740.002627.002719.002140057682800
2016-03-282700.002715.002630.002677.001860049898300
2016-03-252680.002737.002604.002711.0040300108220400
2016-03-242674.002698.002658.002660.003150084445700
2016-03-232549.002680.002540.002674.0066600175333100
2016-03-222500.002574.002490.002549.003710093728200

   ※ 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