[9376 JQスタンダード] ユーラシア旅行社 日足 時系列データ

[9376 JQスタンダード] ユーラシア旅行社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23552.00560.00552.00560.0032001782000
2017-05-22547.00556.00547.00554.001300717300
2017-05-19542.00545.00541.00545.0020001085300
2017-05-18541.00542.00540.00542.001500811300
2017-05-17548.00551.00548.00550.00800439900
2017-05-16549.00550.00545.00547.00800439000
2017-05-15550.00550.00543.00544.00900491300
2017-05-12545.00546.00542.00544.0019001032100
2017-05-11556.00556.00542.00543.0030001641500
2017-05-10552.00555.00552.00553.0022001218100
2017-05-09549.00550.00547.00547.001300712700
2017-05-08560.00560.00549.00549.0055003042600
2017-05-02619.00619.00541.00553.003840022713400
2017-05-01559.00569.00546.00569.002730015264400
2017-04-28536.00537.00533.00536.001800964000
2017-04-27535.00539.00529.00531.001800954400
2017-04-26542.00546.00533.00533.001800969300
2017-04-25535.00535.00532.00532.0025001333500
2017-04-24522.00545.00522.00535.0037001952300
2017-04-21520.00529.00520.00521.001500787800
2017-04-20519.00524.00519.00520.001950010132500
2017-04-19530.00530.00530.00530.0010053000
2017-04-18530.00530.00530.00530.0010053000
2017-04-17521.00528.00520.00525.001500783700
2017-04-14530.00530.00530.00530.00700371000
2017-04-13524.00528.00520.00521.001500786100
2017-04-12528.00530.00521.00524.0030001579100
2017-04-11530.00544.00530.00530.001500800400
2017-04-10530.00533.00530.00533.0022001170100
2017-04-07535.00554.00532.00533.0075004028100
2017-04-06544.00546.00541.00546.001800978500
2017-04-05546.00550.00546.00549.001100602700
2017-04-04555.00560.00550.00550.0040002214000
2017-04-03569.00569.00555.00555.00131007441900
2017-03-31566.00566.00566.00566.00200113200
2017-03-30563.00565.00563.00563.00900507900
2017-03-29578.00578.00551.00562.0043002414300
2017-03-28588.00589.00580.00582.001200702200
2017-03-27592.00592.00580.00580.0018001055400
2017-03-24582.00582.00579.00582.00700406600
2017-03-23575.00584.00575.00579.001600931000
2017-03-22572.00576.00572.00574.001500859800
2017-03-21583.00583.00580.00580.0036002094700
2017-03-17573.00582.00573.00582.0042002434200
2017-03-16580.00580.00570.00573.00900518800
2017-03-15582.00582.00570.00570.0031001783700
2017-03-14581.00582.00581.00582.00300174400
2017-03-13580.00583.00580.00580.0027001567200
2017-03-10585.00586.00581.00582.001300758500
2017-03-09587.00587.00581.00583.0020001168000
2017-03-08589.00591.00585.00585.0039002293200
2017-03-07583.00594.00583.00589.00111006510100
2017-03-06588.00589.00581.00583.0056003276600
2017-03-03589.00589.00575.00581.0091005318100
2017-03-02576.00589.00572.00573.0059003406400
2017-03-01575.00591.00569.00576.001730010002400
2017-02-28566.00569.00565.00569.0045002552800
2017-02-27561.00566.00560.00565.0063003552700
2017-02-24561.00561.00552.00559.0029001620700
2017-02-23553.00561.00549.00551.0092005084000
2017-02-22561.00561.00553.00553.0039002175100
2017-02-21551.00560.00551.00555.0032001780800
2017-02-20550.00559.00550.00553.0045002492400
2017-02-17538.00540.00538.00540.001100593400
2017-02-16539.00546.00531.00540.0057003058200
2017-02-15544.00544.00530.00531.0083004429800
2017-02-14557.00558.00540.00544.002150011809600
2017-02-13529.00620.00529.00568.0014550084620500
2017-02-10524.00524.00520.00520.00700364600
2017-02-09520.00520.00520.00520.0010052000
2017-02-08524.00524.00515.00515.001600830400
2017-02-07521.00524.00515.00515.0024001248700
2017-02-06517.00519.00516.00519.001800932200
2017-02-03512.00516.00512.00516.001100566500
2017-02-02516.00516.00511.00511.00300153900
2017-02-01515.00515.00510.00510.0026001332600
2017-01-31511.00515.00511.00515.00800411200
2017-01-30515.00515.00512.00514.001600822900
2017-01-27511.00511.00511.00511.00400204400
2017-01-26507.00511.00507.00511.00700356800
2017-01-25508.00510.00508.00510.00400203800
2017-01-24508.00509.00508.00509.001000508200
2017-01-23505.00510.00505.00505.001200608000
2017-01-20505.00505.00505.00505.0010050500
2017-01-19506.00506.00506.00506.00300151800
2017-01-18500.00503.00500.00502.0045002252200
2017-01-17507.00509.00507.00508.001800914800
2017-01-16509.00509.00506.00509.001900963800
2017-01-13509.00510.00509.00510.00600305500
2017-01-12510.00510.00510.00510.00400204000
2017-01-11511.00511.00511.00511.00200102200
2017-01-10509.00510.00508.00509.0027001375200
2017-01-06504.00508.00504.00507.0027001367300
2017-01-05503.00505.00502.00504.0022001108300
2017-01-04500.00502.00496.00500.0044002199400
2016-12-30495.00498.00494.00498.001700843400
2016-12-29497.00498.00495.00498.00900447300
2016-12-28500.00500.00494.00497.00500248300
2016-12-27492.00500.00492.00500.0083004114100
2016-12-26495.00499.00491.00491.0048002375500
2016-12-22497.00497.00495.00496.001300644100
2016-12-21497.00497.00495.00495.001100545600
2016-12-20494.00499.00494.00498.0028001387600
2016-12-19500.00500.00493.00494.0061003022300
2016-12-16495.00500.00495.00500.0038001896700
2016-12-15495.00497.00494.00495.0033001634900
2016-12-14494.00494.00492.00492.001300640100
2016-12-13494.00496.00492.00494.0024001185800
2016-12-12491.00493.00490.00493.0057002799500
2016-12-09490.00492.00490.00490.0028001373300
2016-12-08492.00492.00488.00490.0031001520400
2016-12-07490.00490.00484.00490.0028001359900
2016-12-06490.00490.00488.00490.00800391700
2016-12-05490.00490.00490.00490.0020098000
2016-12-02488.00493.00484.00486.0053002580300
2016-12-01490.00492.00490.00491.00900441700
2016-11-30494.00494.00492.00494.0026001281400
2016-11-29495.00495.00491.00494.001300640900
2016-11-28489.00492.00489.00492.001100539700
2016-11-25492.00492.00488.00489.0021001029000
2016-11-24490.00492.00485.00490.001400684100
2016-11-22492.00492.00490.00490.0025001229300
2016-11-21490.00492.00485.00485.001700829000
2016-11-18490.00492.00490.00492.001200589600
2016-11-17490.00492.00481.00491.001800878600
2016-11-16487.00492.00486.00492.00300146500
2016-11-15490.00491.00490.00490.00300147100
2016-11-14490.00490.00486.00490.00700342600
2016-11-11480.00490.00478.00490.002000965700
2016-11-10488.00488.00479.00482.0038001828800
2016-11-09485.00487.00477.00480.0025001203100
2016-11-08482.00484.00481.00483.00700338200
2016-11-07483.00484.00483.00484.00900435500
2016-11-04484.00484.00483.00484.00800386900
2016-11-02480.00483.00480.00483.001200578600
2016-11-01475.00480.00474.00480.00900427800
2016-10-31474.00474.00471.00471.001200567700
2016-10-28478.00478.00471.00471.001800854600
2016-10-2700
2016-10-26476.00476.00476.00476.00500238000
2016-10-25478.00480.00476.00480.00600287100
2016-10-24480.00480.00477.00477.001200574600
2016-10-21477.00477.00477.00477.0020095400
2016-10-20475.00477.00475.00477.001100523300
2016-10-19477.00477.00477.00477.0010047700
2016-10-18471.00472.00470.00470.001600752900
2016-10-17470.00470.00468.00470.001200563800
2016-10-14463.00480.00463.00470.0038001779000
2016-10-13472.00472.00471.00471.00400188500
2016-10-12471.00472.00462.00472.00114005354700
2016-10-11488.00490.00472.00485.0084004034100
2016-10-07483.00483.00483.00483.00500241500
2016-10-06487.00487.00470.00485.0078003745500
2016-10-05486.00495.00486.00495.001300636500
2016-10-04487.00493.00487.00489.00500244500
2016-10-03494.00494.00482.00487.0029001413200
2016-09-30496.00496.00490.00491.001100540700
2016-09-29498.00498.00491.00492.0038001881100
2016-09-28505.00515.00494.00508.0091004605000
2016-09-27518.00518.00507.00507.00136006950500
2016-09-26503.00540.00502.00518.00142007344000
2016-09-23502.00534.00500.00515.00167008753900
2016-09-21496.00503.00496.00502.001700850700
2016-09-20496.00502.00496.00502.001200597900
2016-09-16497.00497.00493.00493.0028001388300
2016-09-15498.00498.00496.00497.001500744900
2016-09-14499.00499.00498.00498.00800398500
2016-09-13498.00499.00498.00499.00900448600
2016-09-12500.00500.00500.00500.0010050000
2016-09-09506.00506.00506.00506.001700860200
2016-09-08496.00502.00495.00498.001900946800
2016-09-07495.00498.00495.00498.001000496200
2016-09-06500.00500.00500.00500.00400200000
2016-09-05499.00500.00498.00498.0027001349700
2016-09-02500.00500.00495.00495.00400199000
2016-09-01499.00499.00495.00497.001400697400
2016-08-31494.00499.00491.00496.0045002228900
2016-08-30484.00494.00484.00493.0044002145600
2016-08-29488.00490.00486.00486.00800391400
2016-08-26485.00494.00484.00484.0037001811600
2016-08-25485.00487.00482.00482.002000970000
2016-08-24490.00492.00490.00492.00500245600
2016-08-23485.00489.00484.00489.001000485300
2016-08-22483.00485.00483.00485.0020096800
2016-08-1900
2016-08-18483.00483.00482.00482.0020096500
2016-08-17490.00490.00485.00486.00700340600
2016-08-16490.00490.00490.00490.00400196000
2016-08-15490.00490.00484.00484.00800391000
2016-08-12488.00488.00480.00482.00700338800
2016-08-10490.00490.00480.00480.0034001637500
2016-08-09491.00491.00483.00483.00300145900
2016-08-08482.00490.00482.00490.00300145400
2016-08-05485.00485.00482.00482.00300145000
2016-08-04485.00492.00485.00485.001300633600
2016-08-03485.00485.00485.00485.00800388000
2016-08-02485.00492.00485.00492.00900438900
2016-08-01485.00485.00485.00485.00500242500
2016-07-29490.00490.00487.00488.00900439600
2016-07-28488.00489.00488.00489.0027001319700
2016-07-27486.00489.00486.00488.001400681300
2016-07-2600
2016-07-25490.00499.00488.00489.0071003503900
2016-07-22496.00500.00488.00490.0030001482800
2016-07-21486.00495.00486.00495.00700343200
2016-07-20488.00488.00484.00485.001800874600
2016-07-19487.00489.00487.00488.001600779800
2016-07-15495.00499.00492.00499.001400694300
2016-07-14493.00493.00487.00487.001400684800
2016-07-13488.00500.00487.00487.0042002061200
2016-07-12485.00494.00485.00488.0025001224300
2016-07-11487.00490.00485.00485.001300633000
2016-07-0800
2016-07-0700
2016-07-06500.00500.00488.00495.0039001933300
2016-07-05493.00499.00493.00499.00300148500
2016-07-04498.00498.00498.00498.0010049800
2016-07-01498.00498.00498.00498.0020099600
2016-06-30490.00495.00490.00495.00700344000
2016-06-29499.00499.00494.00498.00300149100
2016-06-28490.00493.00490.00493.00700343900
2016-06-27498.00498.00497.00497.001600795600
2016-06-2400
2016-06-23498.00498.00498.00498.0023001145400
2016-06-2200
2016-06-2100
2016-06-20491.00499.00491.00498.00500247000
2016-06-17494.00496.00491.00491.00500247000
2016-06-16496.00500.00496.00500.0020099600
2016-06-15488.00491.00488.00491.001200586500
2016-06-14500.00500.00493.00493.001400696600
2016-06-13494.00494.00494.00494.00300148200
2016-06-10502.00502.00494.00496.00600297400
2016-06-09500.00501.00500.00501.00600300100
2016-06-08496.00496.00494.00494.001000495600
2016-06-07498.00498.00496.00496.001500746000
2016-06-06498.00498.00498.00498.00300149400
2016-06-03499.00499.00499.00499.0010049900
2016-06-0200
2016-06-01499.00500.00499.00500.0020099900
2016-05-31500.00500.00500.00500.00300150000
2016-05-30502.00505.00498.00498.0026001305700
2016-05-2700
2016-05-2600
2016-05-25498.00502.00498.00502.00400200000
2016-05-24501.00501.00498.00498.001400697500
2016-05-23505.00505.00500.00502.001700852600
2016-05-20508.00508.00507.00507.00700355400
2016-05-1900
2016-05-18506.00506.00506.00506.00500253000

   ※ 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