[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 
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
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-07235.00235.00235.00235.001000235000
2016-07-0600
2016-07-0500
2016-07-04225.00225.00225.00225.001000225000
2016-07-01230.00230.00230.00230.001000230000
2016-06-30226.00230.00226.00230.002000456000
2016-06-29225.00225.00225.00225.002000450000
2016-06-28217.00224.00217.00224.003000658000
2016-06-27213.00217.00213.00217.004000856000
2016-06-24241.00241.00216.00221.00150003431000
2016-06-2300
2016-06-22253.00253.00242.00246.004000984000
2016-06-2100
2016-06-20253.00253.00253.00253.002000506000
2016-06-1700
2016-06-16245.00254.00240.00254.0070001724000
2016-06-15237.00245.00237.00245.002000482000
2016-06-1400
2016-06-13262.00262.00245.00255.0090002296000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06270.00270.00264.00264.002000534000
2016-06-0300
2016-06-0200
2016-06-01262.00270.00262.00264.003000796000
2016-05-3100
2016-05-3000
2016-05-27270.00270.00270.00270.001000270000
2016-05-26274.00274.00265.00265.002000539000
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20261.00278.00261.00278.003000804000
2016-05-1900
2016-05-18269.00271.00261.00261.00170004525000
2016-05-17265.00265.00265.00265.001000265000
2016-05-16276.00276.00268.00276.00100002752000
2016-05-13272.00278.00270.00278.0040001092000
2016-05-12270.00272.00264.00272.0050001334000
2016-05-11265.00277.00265.00277.0040001076000
2016-05-10265.00265.00264.00264.0070001850000
2016-05-09277.00277.00264.00267.00100002707000
2016-05-06268.00273.00268.00272.0080002160000
2016-05-02266.00283.00262.00283.0070001897000
2016-04-28271.00282.00271.00274.00170004665000
2016-04-27284.00284.00267.00267.00120003283000
2016-04-26291.00291.00274.00276.005400015283000
2016-04-25315.00330.00307.00307.0025500080313000
2016-04-22387.00387.00387.00387.00140005418000
2016-04-21235.00307.00235.00307.006000017403000
2016-04-20225.00229.00225.00227.0070001583000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-12232.00232.00232.00232.002000464000
2016-04-11230.00230.00230.00230.001000230000
2016-04-08233.00233.00233.00233.003000699000
2016-04-07220.00225.00220.00225.002000445000
2016-04-0600
2016-04-05226.00226.00220.00220.002000446000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30231.00231.00231.00231.001000231000
2016-03-29225.00230.00225.00227.003000682000
2016-03-28231.00231.00231.00231.001000231000
2016-03-25224.00224.00223.00223.0060001341000
2016-03-2400
2016-03-23231.00231.00231.00231.001000231000
2016-03-2200
2016-03-1800
2016-03-17237.00237.00237.00237.001000237000
2016-03-16237.00237.00237.00237.001000237000
2016-03-15236.00236.00236.00236.001000236000
2016-03-14236.00236.00236.00236.001000236000
2016-03-11228.00228.00228.00228.001000228000
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-26234.00234.00234.00234.001000234000
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22231.00231.00231.00231.001000231000
2016-02-19234.00234.00234.00234.002000468000
2016-02-1800
2016-02-17234.00234.00234.00234.001000234000
2016-02-16216.00234.00216.00234.003000682000
2016-02-1500
2016-02-12220.00220.00218.00218.002000438000
2016-02-10230.00230.00230.00230.002000460000
2016-02-09226.00226.00220.00220.004000886000
2016-02-08234.00234.00234.00234.001000234000
2016-02-0500
2016-02-0400
2016-02-03231.00231.00230.00230.003000691000
2016-02-02234.00234.00234.00234.002000468000
2016-02-0100
2016-01-29231.00231.00223.00230.0060001364000
2016-01-28234.00234.00234.00234.001000234000
2016-01-27234.00234.00234.00234.001000234000
2016-01-26235.00235.00235.00235.002000470000
2016-01-25230.00231.00229.00229.003000690000
2016-01-22229.00231.00229.00229.0060001378000
2016-01-21238.00238.00223.00223.00110002563000
2016-01-20247.00247.00240.00240.0050001220000
2016-01-19248.00248.00248.00248.001000248000
2016-01-18256.00256.00248.00248.0060001501000
2016-01-15256.00256.00256.00256.001000256000
2016-01-14254.00259.00253.00259.0050001273000
2016-01-13255.00255.00255.00255.001000255000
2016-01-12265.00265.00255.00255.0040001035000
2016-01-08259.00259.00259.00259.001000259000
2016-01-07270.00270.00270.00270.002000540000
2016-01-06270.00270.00270.00270.002000540000
2016-01-05257.00265.00257.00265.0040001052000
2016-01-04263.00265.00263.00265.0050001320000
2015-12-30255.00255.00255.00255.001000255000
2015-12-2900
2015-12-28253.00253.00253.00253.002000506000
2015-12-25255.00255.00255.00255.0050001275000
2015-12-24255.00255.00255.00255.002000510000
2015-12-22255.00255.00255.00255.002000510000
2015-12-21255.00260.00255.00260.0070001791000
2015-12-18259.00259.00258.00258.0040001034000
2015-12-17260.00261.00259.00259.003000780000
2015-12-16259.00259.00259.00259.002000518000
2015-12-15260.00260.00259.00259.002000519000
2015-12-1400
2015-12-11262.00262.00262.00262.002000524000
2015-12-10259.00262.00259.00262.002000521000
2015-12-09263.00263.00263.00263.001000263000
2015-12-08263.00263.00263.00263.001000263000
2015-12-07260.00263.00259.00263.0060001563000
2015-12-04260.00260.00260.00260.002000520000
2015-12-0300
2015-12-02257.00259.00257.00259.003000773000
2015-12-01260.00261.00258.00259.0060001559000

   ※ 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