[7938 JQスタンダード] リーガルコーポレーション 日足 時系列データ

[7938 JQスタンダード] リーガルコーポレーション (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02288.00288.00287.00288.00160004607000
2016-12-01288.00288.00287.00287.005300015255000
2016-11-30287.00288.00287.00288.00290008335000
2016-11-29287.00288.00287.00287.00290008339000
2016-11-28288.00288.00287.00287.00170004892000
2016-11-25288.00289.00287.00287.00240006909000
2016-11-24288.00288.00288.00288.004400012672000
2016-11-22288.00288.00286.00286.004200012060000
2016-11-21287.00289.00287.00288.00270007765000
2016-11-18288.00288.00285.00287.008200023501000
2016-11-17288.00288.00287.00288.00190005467000
2016-11-16289.00289.00288.00288.003600010376000
2016-11-15288.00291.00288.00288.00210006075000
2016-11-14288.00290.00287.00288.003500010080000
2016-11-11289.00291.00285.00287.004700013536000
2016-11-10289.00291.00287.00288.003900011242000
2016-11-09292.00292.00283.00285.009000025892000
2016-11-08292.00292.00291.00291.00180005252000
2016-11-07292.00293.00291.00292.00230006709000
2016-11-04294.00294.00293.00293.0050001468000
2016-11-02295.00295.00294.00294.003000884000
2016-11-01292.00294.00291.00294.0070002047000
2016-10-31295.00295.00292.00292.0080002349000
2016-10-28292.00293.00292.00293.00100002926000
2016-10-27292.00292.00290.00290.006600019190000
2016-10-26292.00292.00292.00292.003000876000
2016-10-25295.00295.00291.00291.00190005563000
2016-10-24294.00294.00294.00294.0060001764000
2016-10-21293.00294.00292.00294.0080002343000
2016-10-20292.00293.00292.00293.0080002342000
2016-10-19291.00292.00290.00290.0080002328000
2016-10-18292.00292.00291.00291.0060001749000
2016-10-17290.00292.00290.00292.003000872000
2016-10-14290.00292.00290.00290.00230006684000
2016-10-13291.00291.00290.00290.00170004945000
2016-10-12290.00295.00290.00295.00100002919000
2016-10-11290.00294.00290.00291.00120003500000
2016-10-07290.00290.00290.00290.0060001740000
2016-10-06292.00292.00290.00290.00300008717000
2016-10-05292.00293.00292.00292.0090002629000
2016-10-04294.00296.00290.00294.00130003809000
2016-10-03294.00294.00290.00290.00130003783000
2016-09-30295.00295.00293.00293.0070002063000
2016-09-29292.00292.00292.00292.002000584000
2016-09-28293.00293.00290.00291.0090002625000
2016-09-27289.00292.00289.00290.00150004351000
2016-09-26291.00292.00290.00291.00120003489000
2016-09-23290.00291.00289.00290.00280008120000
2016-09-21295.00295.00290.00291.00210006122000
2016-09-20292.00295.00291.00291.00140004102000
2016-09-16295.00295.00292.00292.0070002049000
2016-09-15294.00294.00292.00292.00110003227000
2016-09-14297.00298.00293.00294.00160004737000
2016-09-13296.00296.00293.00295.00150004422000
2016-09-12296.00296.00296.00296.001000296000
2016-09-09297.00297.00296.00296.00150004451000
2016-09-08296.00298.00296.00298.0060001783000
2016-09-07297.00297.00297.00297.0040001188000
2016-09-06297.00299.00296.00296.0050001487000
2016-09-05297.00298.00296.00296.0090002671000
2016-09-02297.00297.00297.00297.0040001188000
2016-09-01296.00300.00296.00297.00210006292000
2016-08-31300.00300.00297.00297.00220006597000
2016-08-30300.00300.00294.00300.00250007479000
2016-08-29299.00300.00299.00300.003900011690000
2016-08-26300.00300.00299.00300.00290008699000
2016-08-25300.00300.00300.00300.00260007800000
2016-08-24300.00300.00300.00300.001000300000
2016-08-23300.00300.00299.00299.004100012294000
2016-08-22298.00300.00297.00298.004500013468000
2016-08-19297.00300.00295.00298.005500016421000
2016-08-18295.00297.00295.00297.0090002666000
2016-08-17301.00302.00298.00302.00220006610000
2016-08-16300.00300.00300.00300.00210006300000
2016-08-15300.00300.00299.00300.005800017365000
2016-08-12300.00301.00299.00300.00300009000000
2016-08-10300.00300.00293.00299.007500022460000
2016-08-09300.00300.00295.00300.004100012294000
2016-08-08287.00300.00283.00300.008300024219000
2016-08-05306.00306.00305.00305.002000611000
2016-08-04301.00309.00301.00309.0090002765000
2016-08-03303.00310.00302.00302.00170005219000
2016-08-02307.00307.00305.00305.0050001528000
2016-08-01306.00306.00305.00305.002000611000
2016-07-29311.00311.00304.00306.00140004320000
2016-07-28309.00310.00307.00307.0080002472000
2016-07-27306.00310.00301.00303.004600014090000
2016-07-26304.00307.00304.00307.0050001523000
2016-07-25310.00310.00304.00304.004500013888000
2016-07-22299.00306.00299.00303.00330009998000
2016-07-21299.00301.00299.00300.00130003902000
2016-07-20299.00299.00298.00299.0070002091000
2016-07-19296.00299.00294.00299.00100002969000
2016-07-15297.00298.00295.00295.00140004157000
2016-07-14295.00297.00295.00297.0040001185000
2016-07-13300.00300.00295.00295.00160004786000
2016-07-12293.00295.00293.00295.0080002350000
2016-07-11290.00292.00288.00290.0060001742000
2016-07-08293.00293.00287.00292.0080002331000
2016-07-07285.00289.00285.00288.0050001432000
2016-07-06285.00291.00285.00286.00100002865000
2016-07-05287.00292.00285.00285.00110003163000
2016-07-04293.00293.00287.00292.00150004363000
2016-07-01290.00290.00288.00288.003000866000
2016-06-30293.00293.00286.00291.0070002037000
2016-06-29287.00289.00285.00289.0080002293000
2016-06-28295.00295.00289.00289.0070002052000
2016-06-27280.00285.00280.00280.00320008983000
2016-06-24294.00294.00280.00280.004800013608000
2016-06-23287.00292.00287.00292.00120003483000
2016-06-22286.00286.00286.00286.001000286000
2016-06-21287.00289.00286.00286.00140004032000
2016-06-20281.00284.00281.00283.00120003385000
2016-06-17285.00286.00285.00285.0060001711000
2016-06-16291.00291.00281.00281.00300008655000
2016-06-15291.00293.00291.00291.00110003205000
2016-06-14297.00297.00291.00291.00240007043000
2016-06-13297.00297.00294.00294.00150004421000
2016-06-10298.00298.00295.00295.0090002669000
2016-06-09301.00301.00298.00298.0060001799000
2016-06-08301.00301.00298.00298.0040001199000
2016-06-07296.00301.00296.00300.007800023190000
2016-06-06296.00296.00296.00296.0050001480000
2016-06-03294.00295.00294.00294.00100002941000
2016-06-02299.00299.00293.00294.00230006788000
2016-06-01297.00297.00295.00295.004600013597000
2016-05-31299.00299.00298.00298.00140004181000
2016-05-30298.00298.00297.00297.0080002381000
2016-05-27295.00298.00295.00298.0060001773000
2016-05-26298.00299.00295.00295.00270008008000
2016-05-25299.00299.00297.00298.00130003875000
2016-05-24297.00297.00296.00297.0050001484000
2016-05-23297.00298.00296.00297.00180005346000
2016-05-20301.00301.00296.00296.00150004472000
2016-05-19297.00298.00296.00297.00120003562000
2016-05-18298.00302.00297.00297.00200005970000
2016-05-17299.00299.00298.00298.00130003880000
2016-05-16299.00302.00298.00300.00160004796000
2016-05-13300.00300.00299.00299.0070002098000
2016-05-12298.00302.00298.00302.00160004793000
2016-05-11300.00300.00298.00298.00150004495000
2016-05-10299.00300.00299.00300.0080002399000
2016-05-09302.00302.00299.00300.00120003611000
2016-05-06302.00304.00300.00302.00170005129000
2016-05-02300.00300.00299.00300.0080002398000
2016-04-28306.00306.00302.00302.00130003970000
2016-04-27303.00305.00303.00305.00180005467000
2016-04-26309.00310.00304.00304.0090002762000
2016-04-25309.00313.00309.00311.00130004037000
2016-04-22312.00312.00306.00309.00170005248000
2016-04-21315.00315.00301.00308.00280008643000
2016-04-20328.00338.00309.00315.0015500050173000
2016-04-19304.00312.00304.00312.00110003410000
2016-04-18303.00307.00303.00304.0080002434000
2016-04-15308.00310.00305.00310.00240007407000
2016-04-14308.00308.00307.00308.00120003694000
2016-04-13300.00305.00298.00305.00130003915000
2016-04-12297.00300.00297.00298.00100002990000
2016-04-11299.00299.00297.00297.0050001491000
2016-04-08296.00298.00295.00297.00210006231000
2016-04-07300.00302.00297.00297.00100002996000
2016-04-06296.00303.00296.00299.00180005346000
2016-04-05300.00306.00299.00299.0090002716000
2016-04-04301.00303.00300.00303.00220006624000
2016-04-01310.00311.00303.00303.00180005548000
2016-03-31316.00316.00313.00315.00150004722000
2016-03-30313.00314.00312.00313.00130004067000
2016-03-29310.00319.00310.00313.007600023805000
2016-03-28334.00335.00333.00333.006200020710000
2016-03-25332.00332.00328.00332.005000016529000
2016-03-24328.00331.00327.00331.005700018749000
2016-03-23328.00328.00327.00328.00210006880000
2016-03-22326.00328.00325.00327.00300009807000
2016-03-18326.00326.00325.00325.00150004883000
2016-03-17324.00326.00324.00325.00230007478000
2016-03-16321.00324.00321.00324.00130004199000
2016-03-15319.00323.00319.00321.00190006102000
2016-03-14315.00319.00314.00319.00240007590000
2016-03-11310.00313.00310.00313.00120003745000
2016-03-10309.00311.00308.00310.00140004327000
2016-03-09309.00311.00309.00310.00130004025000
2016-03-08310.00311.00308.00308.00140004332000
2016-03-07309.00310.00308.00308.00180005564000
2016-03-04307.00308.00306.00306.00110003373000
2016-03-03306.00308.00306.00306.00270008276000
2016-03-02307.00309.00306.00306.003700011370000
2016-03-01306.00306.00305.00306.00170005194000
2016-02-29308.00308.00306.00306.00140004301000
2016-02-26306.00307.00306.00306.00140004288000
2016-02-25301.00303.00301.00303.00100003018000
2016-02-24301.00303.00301.00303.00100003020000
2016-02-23301.00302.00300.00301.0090002705000
2016-02-22306.00306.00300.00300.00220006650000
2016-02-19299.00301.00299.00301.0080002401000
2016-02-18309.00309.00294.00294.00300009021000
2016-02-17290.00292.00290.00292.00100002908000
2016-02-16293.00294.00290.00290.00200005827000
2016-02-15294.00294.00288.00293.004100011995000
2016-02-12297.00297.00271.00271.0018100051526000
2016-02-10310.00314.00302.00302.006200018979000
2016-02-09314.00314.00310.00310.003300010285000
2016-02-08312.00318.00311.00316.00200006287000
2016-02-05314.00315.00311.00315.005300016633000
2016-02-04319.00319.00316.00318.00170005391000
2016-02-03318.00319.00317.00317.00250007947000
2016-02-02324.00324.00318.00318.004800015420000
2016-02-01321.00325.00320.00325.00240007736000
2016-01-29320.00323.00319.00319.00170005441000
2016-01-28319.00320.00319.00319.003500011181000
2016-01-27321.00323.00320.00320.003600011550000
2016-01-26322.00324.00321.00321.00210006761000
2016-01-25323.00330.00322.00322.00290009378000
2016-01-22320.00323.00320.00322.00240007702000
2016-01-21324.00324.00320.00321.004800015454000
2016-01-20324.00327.00323.00324.00130004224000
2016-01-19325.00325.00323.00324.00290009400000
2016-01-18327.00336.00325.00325.00300009802000
2016-01-15331.00331.00328.00328.00210006925000
2016-01-14333.00335.00328.00329.00230007593000
2016-01-13335.00337.00330.00331.00250008340000
2016-01-12336.00336.00329.00329.006100020258000
2016-01-08338.00339.00336.00336.003100010441000
2016-01-07345.00345.00338.00345.00130004454000
2016-01-06336.00342.00336.00341.00220007472000
2016-01-05348.00348.00336.00340.00280009549000
2016-01-04348.00348.00341.00341.00190006565000
2015-12-30340.00341.00339.00341.00160005443000
2015-12-29339.00339.00338.00338.0060002029000
2015-12-28339.00339.00334.00338.00140004721000
2015-12-25333.00334.00333.00334.003100010326000
2015-12-24332.00337.00332.00333.00250008351000
2015-12-22331.00332.00330.00332.00280009285000
2015-12-21330.00335.00330.00330.003300010913000
2015-12-18337.00337.00332.00332.00150004999000
2015-12-17338.00338.00335.00337.00130004382000
2015-12-16335.00337.00332.00332.0060002009000
2015-12-15333.00334.00330.00330.004200013930000
2015-12-14336.00338.00332.00333.004500015045000
2015-12-11336.00340.00336.00337.00190006434000
2015-12-10335.00341.00335.00336.00280009408000
2015-12-09340.00341.00336.00336.005100017264000
2015-12-08341.00342.00341.00341.00170005801000
2015-12-07345.00345.00341.00342.00260008925000
2015-12-04346.00346.00341.00341.00160005498000
2015-12-03345.00345.00343.00345.00210007236000
2015-12-02343.00345.00343.00344.00190006539000
2015-12-01343.00343.00342.00342.00130004450000
2015-11-30344.00344.00341.00341.00170005820000
2015-11-27341.00343.00341.00343.0090003073000
2015-11-26340.00345.00340.00341.00210007168000

   ※ 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