[7869 JQスタンダード] 日本フォームサービス 日足 時系列データ

[7869 JQスタンダード] 日本フォームサービス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20267.00340.00267.00340.007400024559000
2017-07-1900
2017-07-18262.00262.00260.00260.0050001305000
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-11262.00262.00262.00262.001000262000
2017-07-10262.00262.00262.00262.002000524000
2017-07-0700
2017-07-06262.00262.00262.00262.0040001048000
2017-07-05261.00261.00259.00261.0040001041000
2017-07-04261.00264.00261.00261.003000786000
2017-07-03260.00260.00260.00260.0040001040000
2017-06-30258.00258.00252.00258.00120003068000
2017-06-29263.00263.00263.00263.001000263000
2017-06-28257.00265.00256.00265.00120003128000
2017-06-27260.00260.00260.00260.001000260000
2017-06-26268.00268.00261.00261.003000791000
2017-06-23259.00263.00259.00263.003000784000
2017-06-22260.00261.00260.00261.0040001042000
2017-06-21259.00259.00259.00259.001000259000
2017-06-20260.00260.00257.00257.0060001550000
2017-06-19258.00258.00258.00258.001000258000
2017-06-16258.00258.00258.00258.0040001032000
2017-06-1500
2017-06-1400
2017-06-13258.00258.00258.00258.001000258000
2017-06-1200
2017-06-09251.00251.00251.00251.001000251000
2017-06-0800
2017-06-0700
2017-06-06256.00256.00256.00256.001000256000
2017-06-05255.00255.00254.00254.002000509000
2017-06-0200
2017-06-01259.00259.00255.00255.00170004349000
2017-05-31256.00258.00256.00258.003000770000
2017-05-3000
2017-05-29250.00251.00250.00251.002000501000
2017-05-26250.00250.00248.00248.0080001990000
2017-05-25254.00254.00250.00250.002000504000
2017-05-24250.00250.00250.00250.002000500000
2017-05-23248.00250.00248.00250.00380009428000
2017-05-22257.00257.00251.00254.0080002032000
2017-05-19260.00260.00260.00260.001000260000
2017-05-1800
2017-05-17260.00260.00260.00260.001000260000
2017-05-16261.00261.00260.00260.00140003641000
2017-05-15261.00261.00261.00261.001000261000
2017-05-12264.00264.00264.00264.001000264000
2017-05-11269.00269.00269.00269.001000269000
2017-05-10269.00269.00269.00269.001000269000
2017-05-09265.00265.00265.00265.001000265000
2017-05-08268.00268.00263.00264.0050001322000
2017-05-02265.00265.00265.00265.001000265000
2017-05-0100
2017-04-28261.00261.00261.00261.001000261000
2017-04-27264.00264.00260.00260.0060001576000
2017-04-26272.00272.00271.00271.002000543000
2017-04-25257.00257.00256.00256.002000513000
2017-04-24265.00265.00257.00257.00110002850000
2017-04-21261.00265.00261.00265.0040001048000
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-17259.00259.00259.00259.001000259000
2017-04-1400
2017-04-13256.00256.00251.00251.003000763000
2017-04-12265.00265.00256.00256.003000781000
2017-04-1100
2017-04-10265.00265.00265.00265.001000265000
2017-04-0700
2017-04-06261.00268.00260.00268.0040001050000
2017-04-05267.00267.00265.00265.0040001065000
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-29263.00268.00263.00268.002000531000
2017-03-28273.00273.00273.00273.001000273000
2017-03-2700
2017-03-24276.00276.00276.00276.001000276000
2017-03-2300
2017-03-2200
2017-03-2100
2017-03-17270.00270.00270.00270.001000270000
2017-03-16276.00276.00276.00276.002000552000
2017-03-15286.00286.00279.00279.002000565000
2017-03-1400
2017-03-13285.00285.00285.00285.003000855000
2017-03-10285.00285.00285.00285.001000285000
2017-03-09279.00285.00279.00285.0040001134000
2017-03-08273.00273.00273.00273.001000273000
2017-03-07273.00273.00271.00272.003000816000
2017-03-0600
2017-03-03281.00282.00281.00281.003000844000
2017-03-0200
2017-03-0100
2017-02-2800
2017-02-27281.00281.00281.00281.002000562000
2017-02-24274.00275.00274.00274.0060001648000
2017-02-23286.00288.00286.00288.0070002009000
2017-02-22279.00279.00275.00275.0060001664000
2017-02-21279.00279.00279.00279.003000837000
2017-02-20284.00287.00284.00287.002000571000
2017-02-1700
2017-02-16276.00276.00276.00276.001000276000
2017-02-1500
2017-02-1400
2017-02-13274.00274.00274.00274.001000274000
2017-02-10277.00277.00277.00277.002000554000
2017-02-09275.00275.00275.00275.001000275000
2017-02-08272.00272.00272.00272.0090002448000
2017-02-07275.00280.00274.00280.0080002204000
2017-02-06274.00274.00274.00274.001000274000
2017-02-0300
2017-02-02270.00270.00270.00270.001000270000
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-25262.00262.00261.00261.003000785000
2017-01-24261.00261.00261.00261.001000261000
2017-01-23257.00257.00257.00257.001000257000
2017-01-2000
2017-01-19258.00258.00258.00258.001000258000
2017-01-18263.00263.00262.00262.002000525000
2017-01-17262.00262.00262.00262.001000262000
2017-01-1600
2017-01-13261.00261.00261.00261.001000261000
2017-01-12260.00263.00260.00263.0040001044000
2017-01-11256.00256.00256.00256.001000256000
2017-01-10259.00260.00255.00255.0040001033000
2017-01-06255.00255.00255.00255.0040001020000
2017-01-05259.00259.00259.00259.001000259000
2017-01-0400
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-27260.00260.00259.00259.002000519000
2016-12-26265.00265.00255.00256.00120003120000
2016-12-22265.00265.00265.00265.001000265000
2016-12-21264.00270.00264.00270.00200005361000
2016-12-20237.00307.00237.00272.0010000028886000
2016-12-19235.00240.00235.00238.0080001889000
2016-12-16230.00235.00230.00233.0090002092000
2016-12-1500
2016-12-14230.00230.00230.00230.001000230000
2016-12-1300
2016-12-1200
2016-12-09230.00230.00230.00230.003000690000
2016-12-08230.00230.00230.00230.001000230000
2016-12-07229.00230.00229.00230.002000459000
2016-12-06230.00230.00229.00229.002000459000
2016-12-0500
2016-12-0200
2016-12-01223.00226.00223.00225.003000674000
2016-11-30230.00230.00230.00230.001000230000
2016-11-29230.00230.00230.00230.001000230000
2016-11-28230.00235.00230.00235.0070001618000
2016-11-25229.00229.00229.00229.0050001145000
2016-11-24224.00226.00224.00226.003000675000
2016-11-22227.00230.00227.00230.002000457000
2016-11-21230.00231.00227.00227.0080001843000
2016-11-1800
2016-11-17223.00223.00223.00223.0070001561000
2016-11-1600
2016-11-15230.00231.00222.00223.0060001359000
2016-11-1400
2016-11-1100
2016-11-10218.00218.00218.00218.001000218000
2016-11-09215.00215.00213.00213.003000642000
2016-11-08221.00221.00220.00220.002000441000
2016-11-07222.00222.00222.00222.003000666000
2016-11-04228.00228.00222.00222.003000672000
2016-11-02222.00225.00222.00222.004000892000
2016-11-01222.00222.00222.00222.002000444000
2016-10-31222.00222.00222.00222.002000444000
2016-10-28222.00222.00222.00222.001000222000
2016-10-2700
2016-10-26219.00220.00219.00220.002000439000
2016-10-25216.00218.00216.00218.0050001082000
2016-10-24218.00218.00218.00218.003000654000
2016-10-21220.00220.00218.00218.0060001312000
2016-10-20217.00217.00217.00217.002000434000
2016-10-19218.00219.00217.00217.0090001962000
2016-10-18216.00216.00216.00216.002000432000
2016-10-17216.00216.00216.00216.002000432000
2016-10-1400
2016-10-13213.00218.00213.00217.003000648000
2016-10-12215.00215.00213.00213.002000428000
2016-10-11215.00215.00214.00214.0070001500000
2016-10-07216.00216.00214.00214.0050001074000
2016-10-06217.00217.00215.00215.0050001078000
2016-10-05217.00217.00217.00217.002000434000
2016-10-04220.00220.00218.00218.004000876000
2016-10-03220.00220.00220.00220.001000220000
2016-09-30224.00224.00220.00220.0060001337000
2016-09-29228.00228.00228.00228.002000456000
2016-09-28231.00232.00228.00228.00120002764000
2016-09-27241.00244.00238.00244.00120002899000
2016-09-26240.00241.00235.00238.00110002623000
2016-09-23230.00238.00230.00238.004000934000
2016-09-21229.00229.00229.00229.0070001603000
2016-09-20229.00232.00229.00230.004000922000
2016-09-16226.00226.00226.00226.002000452000
2016-09-1500
2016-09-14226.00226.00226.00226.002000452000
2016-09-13228.00228.00221.00226.0070001563000
2016-09-12222.00222.00222.00222.001000222000
2016-09-0900
2016-09-0800
2016-09-07222.00222.00222.00222.001000222000
2016-09-0600
2016-09-05226.00226.00226.00226.002000452000
2016-09-02221.00221.00221.00221.002000442000
2016-09-01218.00225.00218.00225.004000888000
2016-08-31215.00220.00215.00220.003000654000
2016-08-30217.00217.00217.00217.002000434000
2016-08-2900
2016-08-26223.00223.00220.00220.00160003560000
2016-08-25220.00220.00218.00218.003000657000
2016-08-24220.00220.00220.00220.002000440000
2016-08-2300
2016-08-2200
2016-08-19221.00221.00220.00220.0050001103000
2016-08-1800
2016-08-1700
2016-08-16227.00227.00221.00221.004000893000
2016-08-15225.00226.00222.00226.0060001342000
2016-08-1200
2016-08-10226.00231.00226.00231.002000457000
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04231.00231.00230.00230.002000461000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27233.00233.00233.00233.001000233000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-21234.00235.00233.00233.0050001170000
2016-07-2000
2016-07-1900
2016-07-15235.00235.00234.00234.003000704000
2016-07-14235.00235.00235.00235.004000940000

   ※ 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