[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 
2017-02-17538.00540.00538.00540.001100593400
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
2016-05-17507.00507.00503.00503.00800404800
2016-05-16510.00510.00503.00506.001100558400
2016-05-13500.00500.00500.00500.0033001650000
2016-05-12500.00500.00500.00500.0045002250000
2016-05-11496.00500.00496.00499.001400696500
2016-05-10498.00501.00498.00498.001600799400
2016-05-09498.00498.00498.00498.00500249000
2016-05-06498.00501.00498.00498.00600299800
2016-05-02503.00509.00498.00498.0020001006300
2016-04-28503.00508.00502.00507.0029001462900
2016-04-27500.00507.00500.00505.001100555500
2016-04-26503.00503.00503.00503.00200100600
2016-04-25498.00506.00496.00506.0027001350700
2016-04-22498.00501.00495.00496.0041002038000
2016-04-21499.00500.00499.00500.00600299500
2016-04-20499.00503.00496.00497.0022001094900
2016-04-19499.00499.00499.00499.0020099800
2016-04-18499.00499.00499.00499.0010049900
2016-04-1500
2016-04-14503.00503.00503.00503.00300150900
2016-04-13512.00512.00502.00502.0022001117100
2016-04-12504.00504.00504.00504.00200100800
2016-04-11500.00503.00500.00503.00400200900
2016-04-08501.00502.00487.00502.0022001096300
2016-04-07488.00501.00488.00501.00600294400
2016-04-06490.00490.00461.00485.00146006985200
2016-04-05504.00504.00495.00498.0030001499000
2016-04-04504.00514.00504.00508.001300660000
2016-04-01508.00513.00504.00504.0020001018100
2016-03-31508.00508.00505.00506.00800405100
2016-03-30509.00515.00509.00511.001100564300
2016-03-29492.00507.00492.00506.0024001193100
2016-03-28514.00516.00501.00507.0050002548300
2016-03-25517.00518.00514.00514.00800413200
2016-03-24528.00528.00518.00518.001300676400
2016-03-23523.00528.00523.00528.00200105100
2016-03-22520.00526.00520.00526.00600313900
2016-03-18518.00525.00518.00522.001100574900
2016-03-17522.00532.00518.00518.001300676900
2016-03-16523.00523.00522.00522.0024001255100
2016-03-15530.00539.00530.00539.001700911200
2016-03-14520.00550.00520.00540.00129006931600
2016-03-11518.00518.00517.00517.00200103500
2016-03-10520.00520.00518.00518.00400207700
2016-03-09519.00519.00517.00519.00600311000
2016-03-08518.00518.00516.00516.00600309900
2016-03-07518.00519.00516.00516.001400725000
2016-03-04512.00517.00508.00516.001000513700
2016-03-03505.00510.00505.00510.00500253200
2016-03-02513.00513.00505.00505.00600306000
2016-03-01511.00511.00510.00510.00300153100
2016-02-29515.00515.00514.00514.00700360400
2016-02-26506.00506.00506.00506.0010050600
2016-02-25504.00507.00504.00507.001200606000
2016-02-24504.00504.00504.00504.00400201600
2016-02-23501.00505.00501.00505.0020001008300
2016-02-22498.00501.00493.00501.0043002135700
2016-02-19500.00503.00497.00497.0026001296600
2016-02-18500.00506.00500.00500.0024001202000
2016-02-17505.00505.00500.00500.0040002007900
2016-02-16504.00515.00504.00508.00900457300
2016-02-15500.00508.00500.00504.001100552300
2016-02-12501.00510.00500.00501.0089004463500

   ※ 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