[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 
2017-04-26286.00288.00286.00286.0090002577000
2017-04-25288.00288.00285.00286.00170004864000
2017-04-24285.00287.00285.00287.00140003995000
2017-04-21284.00285.00284.00284.00130003702000
2017-04-20282.00284.00281.00284.00140003956000
2017-04-19283.00283.00281.00283.00210005931000
2017-04-18284.00284.00283.00283.0040001134000
2017-04-17282.00283.00281.00282.0070001972000
2017-04-14283.00283.00281.00281.00310008747000
2017-04-13283.00284.00283.00283.0080002265000
2017-04-12284.00284.00283.00283.00190005392000
2017-04-11286.00286.00284.00284.00150004271000
2017-04-10285.00287.00284.00286.00250007123000
2017-04-07286.00287.00285.00287.00130003723000
2017-04-06288.00288.00285.00286.005200014884000
2017-04-05287.00290.00287.00288.00140004037000
2017-04-04290.00290.00288.00288.003600010399000
2017-04-03290.00291.00290.00290.00290008420000
2017-03-31291.00291.00290.00290.00200005812000
2017-03-30292.00294.00291.00291.00310009055000
2017-03-29290.00293.00290.00290.008700025289000
2017-03-28303.00303.00300.00302.0017700053385000
2017-03-27302.00302.00300.00301.007900023800000
2017-03-24301.00302.00300.00301.008400025245000
2017-03-23301.00302.00300.00301.003400010242000
2017-03-22300.00301.00300.00301.006100018321000
2017-03-21302.00302.00301.00301.005000015079000
2017-03-17303.00303.00300.00301.00280008433000
2017-03-16302.00302.00300.00301.00120003615000
2017-03-15301.00301.00299.00300.004800014395000
2017-03-14302.00302.00300.00302.00200006019000
2017-03-13301.00302.00299.00300.005900017721000
2017-03-10300.00301.00299.00300.00320009602000
2017-03-09300.00300.00298.00298.005200015543000
2017-03-08302.00302.00298.00300.0010600031820000
2017-03-07301.00302.00301.00302.00160004826000
2017-03-06301.00304.00301.00301.00330009962000
2017-03-03302.00303.00301.00301.00240007242000
2017-03-02302.00304.00302.00302.00280008482000
2017-03-01303.00304.00301.00302.004500013602000
2017-02-28306.00306.00302.00303.00320009746000
2017-02-27301.00306.00301.00306.003900011839000
2017-02-24301.00302.00300.00301.00240007229000
2017-02-23302.00303.00302.00302.00220006648000
2017-02-22302.00303.00301.00302.00280008463000
2017-02-21299.00301.00299.00301.003800011405000
2017-02-20299.00300.00298.00298.00330009852000
2017-02-17298.00299.00297.00299.00290008653000
2017-02-16296.00297.00296.00297.00220006525000
2017-02-15296.00298.00296.00296.003800011282000
2017-02-14294.00296.00294.00295.007400021801000
2017-02-13295.00296.00294.00295.007700022660000
2017-02-10295.00295.00294.00294.003400010010000
2017-02-09294.00295.00294.00295.00280008239000
2017-02-08294.00295.00294.00295.00110003240000
2017-02-07294.00294.00293.00294.004800014074000
2017-02-06294.00294.00293.00294.00280008225000
2017-02-03294.00295.00294.00295.00130003826000
2017-02-02295.00295.00294.00294.00230006775000
2017-02-01295.00295.00293.00294.00120003531000
2017-01-31294.00295.00293.00294.00250007351000
2017-01-30293.00295.00293.00293.00270007930000
2017-01-27294.00295.00293.00293.00280008237000
2017-01-26293.00293.00292.00292.00310009081000
2017-01-25293.00294.00293.00294.00120003521000
2017-01-24293.00293.00292.00292.0050001464000
2017-01-23292.00295.00292.00292.005700016674000
2017-01-20292.00294.00291.00292.00120003504000
2017-01-19291.00294.00290.00290.00220006416000
2017-01-18291.00293.00290.00290.004800013964000
2017-01-17292.00293.00291.00291.00180005259000
2017-01-16292.00294.00292.00292.00310009071000
2017-01-13293.00294.00292.00292.00320009376000
2017-01-12294.00294.00293.00293.003600010569000
2017-01-11295.00295.00294.00294.00290008531000
2017-01-10295.00296.00294.00294.00330009733000
2017-01-06293.00295.00293.00294.00200005877000
2017-01-05294.00295.00293.00293.004200012333000
2017-01-04294.00295.00292.00293.004200012339000
2016-12-30293.00294.00292.00294.00340009963000
2016-12-29290.00293.00290.00292.00130003794000
2016-12-28292.00293.00290.00290.00300008737000
2016-12-27290.00291.00289.00290.003500010143000
2016-12-26289.00292.00288.00290.005500015913000
2016-12-22290.00290.00288.00289.003500010130000
2016-12-21289.00290.00288.00290.00310008967000
2016-12-20288.00290.00288.00288.00320009227000
2016-12-19289.00291.00288.00288.003800010991000
2016-12-16288.00289.00287.00288.004100011804000
2016-12-15288.00290.00288.00288.004700013550000
2016-12-14288.00288.00287.00288.007700022170000
2016-12-13287.00288.00287.00288.00140004027000
2016-12-12289.00289.00287.00287.00280008069000
2016-12-09288.00288.00287.00288.00300008626000
2016-12-08288.00289.00287.00287.006500018686000
2016-12-07288.00288.00287.00288.007000020152000
2016-12-06288.00288.00287.00288.00330009487000
2016-12-05288.00288.00287.00288.004600013226000
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

   ※ 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