[9439 JQスタンダード] エム・エイチ・グループ 日足 時系列データ

[9439 JQスタンダード] エム・エイチ・グループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02262.00264.00261.00264.00100002628200
2016-12-01260.00265.00260.00260.00155004058100
2016-11-30264.00265.00260.00260.00181004742300
2016-11-29268.00268.00258.00263.004180010998100
2016-11-28255.00303.00255.00268.00459400127217700
2016-11-25246.00248.00245.00247.0075001845100
2016-11-24248.00248.00244.00247.00128003153200
2016-11-22246.00247.00244.00247.0042001030300
2016-11-21244.00246.00242.00246.00177004295700
2016-11-18246.00246.00242.00244.00162003941600
2016-11-17243.00246.00243.00246.003400831500
2016-11-16242.00245.00241.00244.00163003951100
2016-11-15247.00247.00243.00245.00190004648000
2016-11-14244.00248.00242.00247.0082002015600
2016-11-11249.00249.00244.00244.0064001581100
2016-11-10242.00246.00242.00244.0059001440600
2016-11-09243.00243.00234.00240.005220012483900
2016-11-08247.00249.00243.00244.0064001569000
2016-11-07245.00250.00243.00247.0088002161200
2016-11-04246.00248.00243.00247.00138003391000
2016-11-02251.00254.00243.00248.00235005824200
2016-11-01260.00263.00250.00252.00247006329000
2016-10-31277.00279.00248.00259.006020015785700
2016-10-28264.00284.00254.00270.0011740031855500
2016-10-27252.00266.00247.00266.006200016001400
2016-10-26244.00255.00241.00254.00336008324500
2016-10-25246.00247.00243.00244.00120002928000
2016-10-24246.00247.00245.00246.0091002238900
2016-10-21245.00245.00241.00245.0088002143800
2016-10-20243.00244.00242.00243.002300558900
2016-10-19241.00244.00241.00243.001700412000
2016-10-18243.00244.00240.00240.0054001302100
2016-10-17242.00244.00241.00244.0067001621000
2016-10-14241.00244.00241.00241.003900943100
2016-10-13242.00243.00241.00241.001000242000
2016-10-12240.00245.00240.00241.002200531300
2016-10-11246.00246.00241.00241.0077001885100
2016-10-07242.00243.00241.00242.002800676900
2016-10-06240.00243.00240.00241.0043001034400
2016-10-05238.00240.00238.00238.003900932200
2016-10-04238.00239.00238.00239.003600860000
2016-10-03238.00239.00237.00239.004100975400
2016-09-30236.00238.00236.00238.00900213200
2016-09-29239.00239.00236.00238.0053001259800
2016-09-28238.00238.00235.00238.003700876800
2016-09-27235.00238.00234.00238.002500589200
2016-09-26239.00239.00233.00235.00118002767200
2016-09-23235.00236.00234.00236.0099002321300
2016-09-21237.00238.00234.00236.0091002143800
2016-09-20239.00239.00236.00236.003400808300
2016-09-16236.00239.00236.00239.002400568300
2016-09-15239.00241.00236.00241.003800906300
2016-09-14240.00240.00233.00239.0049001156700
2016-09-13241.00241.00239.00239.001400335900
2016-09-12239.00240.00238.00238.001900455200
2016-09-09237.00240.00236.00238.003900927800
2016-09-08239.00240.00237.00239.003200764300
2016-09-07237.00239.00235.00239.002900687300
2016-09-06233.00238.00233.00238.0044001033500
2016-09-05233.00234.00232.00233.0051001187400
2016-09-02232.00234.00231.00233.0054001256500
2016-09-01236.00236.00235.00235.00600141100
2016-08-31235.00236.00234.00236.002800657700
2016-08-30234.00235.00234.00235.001000234700
2016-08-29234.00235.00234.00235.001900445800
2016-08-26237.00237.00234.00234.002200516500
2016-08-25235.00238.00235.00236.00900212200
2016-08-24237.00238.00235.00238.0097002289100
2016-08-23240.00240.00236.00240.0077001822100
2016-08-22238.00240.00236.00240.0049001172700
2016-08-19239.00239.00236.00237.0052001239700
2016-08-18235.00237.00233.00237.0059001382400
2016-08-17234.00240.00230.00233.00221005184500
2016-08-16235.00241.00235.00238.00144003428000
2016-08-15237.00237.00233.00234.0090002108100
2016-08-12235.00237.00235.00235.001900447900
2016-08-10235.00235.00230.00232.00186004316000
2016-08-09236.00236.00235.00236.0078001836700
2016-08-08235.00238.00235.00238.001100261100
2016-08-05239.00239.00234.00234.0080001888300
2016-08-04238.00238.00236.00237.0068001610200
2016-08-03239.00241.00238.00240.002100503000
2016-08-02241.00241.00239.00239.001100264700
2016-08-01238.00241.00238.00239.001200286200
2016-07-29237.00239.00237.00238.001100261800
2016-07-28238.00239.00236.00237.0064001518000
2016-07-27237.00237.00236.00237.004000945200
2016-07-26235.00237.00235.00236.00116002728800
2016-07-25239.00240.00237.00238.0064001526400
2016-07-22241.00241.00236.00237.00114002705800
2016-07-21242.00243.00241.00242.001300314600
2016-07-20243.00243.00239.00242.00102002462100
2016-07-19245.00245.00242.00243.0044001068900
2016-07-15244.00245.00243.00245.003100756200
2016-07-14244.00245.00243.00243.002100511000
2016-07-13246.00246.00244.00245.003400833900
2016-07-12248.00248.00242.00246.0045001102300
2016-07-11248.00248.00242.00243.002600636100
2016-07-08242.00242.00238.00240.00111002683000
2016-07-07239.00242.00239.00239.001300312100
2016-07-06239.00241.00239.00239.002600623500
2016-07-05236.00239.00236.00237.0067001593900
2016-07-04233.00235.00233.00235.003400795100
2016-07-01234.00237.00232.00232.0059001379400
2016-06-30231.00247.00231.00233.0060001421800
2016-06-29232.00232.00231.00231.0083001919700
2016-06-28232.00232.00230.00232.0066001523500
2016-06-27230.00234.00230.00231.00141003255300
2016-06-24237.00243.00231.00232.00420009922400
2016-06-23243.00243.00240.00242.001700410400
2016-06-22242.00243.00238.00238.0070001676200
2016-06-21240.00242.00240.00241.00900216500
2016-06-20242.00242.00240.00241.0073001754900
2016-06-17243.00243.00240.00240.0071001710600
2016-06-16245.00246.00243.00243.0048001172300
2016-06-15244.00248.00243.00247.0043001050500
2016-06-14247.00247.00245.00245.0082002015300
2016-06-13247.00247.00246.00246.0051001255700
2016-06-10247.00249.00246.00247.0049001210400
2016-06-09247.00249.00247.00248.00500123900
2016-06-08247.00248.00247.00247.002300568900
2016-06-07248.00250.00247.00248.0047001165800
2016-06-06249.00250.00248.00249.002900721600
2016-06-03249.00249.00248.00248.003300820000
2016-06-02249.00250.00249.00249.003000747700
2016-06-01250.00252.00250.00250.0091002277000
2016-05-31253.00253.00250.00250.0081002028200
2016-05-30251.00252.00249.00250.0080002005500
2016-05-27250.00251.00250.00251.001300325100
2016-05-26251.00252.00251.00251.001000251400
2016-05-25255.00255.00251.00252.001800453400
2016-05-24255.00255.00252.00255.0063001602900
2016-05-23252.00255.00250.00254.003400857600
2016-05-20251.00252.00251.00251.001400351500
2016-05-19251.00252.00250.00251.002400600900
2016-05-18254.00254.00251.00251.0060001510000
2016-05-17251.00251.00248.00250.0051001274900
2016-05-16252.00254.00251.00251.001900480900
2016-05-13250.00251.00250.00251.002500626000
2016-05-12247.00248.00247.00248.0020049500
2016-05-11248.00250.00247.00247.001600397900
2016-05-10247.00250.00247.00250.00700173700
2016-05-09250.00251.00246.00250.003000746700
2016-05-06245.00245.00242.00244.00141003437600
2016-05-02248.00249.00245.00245.00280006883800
2016-04-28255.00255.00249.00250.00158003981300
2016-04-27254.00255.00254.00255.002100534400
2016-04-26254.00254.00253.00253.00600152000
2016-04-25253.00257.00253.00253.0051001297100
2016-04-22259.00259.00253.00256.0045001155800
2016-04-21252.00256.00252.00253.002300584400
2016-04-20255.00255.00252.00255.003000762400
2016-04-19251.00255.00251.00255.001500380600
2016-04-18251.00255.00250.00251.0043001081700
2016-04-15252.00252.00251.00251.001600402000
2016-04-14252.00252.00252.00252.001500378000
2016-04-13250.00251.00250.00250.001600401300
2016-04-12248.00251.00248.00250.002000499600
2016-04-11251.00251.00249.00250.001300324700
2016-04-08249.00250.00249.00249.001600399000
2016-04-07250.00251.00249.00250.001800449900
2016-04-06253.00253.00248.00253.00700175600
2016-04-05256.00259.00248.00251.0085002135100
2016-04-04253.00260.00253.00253.002500645100
2016-04-01260.00260.00254.00255.002600671200
2016-03-31258.00258.00254.00254.003200823200
2016-03-30256.00257.00253.00257.002400611900
2016-03-29248.00254.00248.00253.003700927600
2016-03-28252.00255.00250.00250.00113002839900
2016-03-25259.00259.00249.00250.0070001764100
2016-03-24257.00257.00254.00254.002300588000
2016-03-23254.00255.00254.00254.001800458200
2016-03-22255.00257.00254.00254.001800458700
2016-03-18256.00257.00256.00256.0042001076300
2016-03-17256.00257.00255.00256.003300845100
2016-03-16256.00256.00252.00253.003100785600
2016-03-15253.00253.00251.00253.003800956400
2016-03-14249.00251.00247.00250.003200797300
2016-03-11250.00253.00248.00248.0055001373200
2016-03-10255.00257.00250.00252.001700428200
2016-03-09256.00256.00252.00252.00900227800
2016-03-08259.00260.00253.00253.003300844500
2016-03-07257.00259.00253.00256.0045001152300
2016-03-04245.00252.00245.00252.0074001850400
2016-03-03242.00246.00242.00245.002200539000
2016-03-02243.00246.00241.00246.0062001509400
2016-03-01243.00243.00241.00241.001800435100
2016-02-29240.00243.00240.00242.001700411000
2016-02-26239.00240.00238.00240.002400574600
2016-02-25236.00240.00236.00238.002600617900
2016-02-24235.00238.00235.00236.0047001110100
2016-02-23240.00240.00234.00236.0062001475000
2016-02-22237.00240.00233.00240.00121002867300
2016-02-19244.00244.00236.00236.00133003175200
2016-02-18241.00243.00240.00240.00174004194300
2016-02-17245.00249.00244.00245.0091002233600
2016-02-16234.00250.00234.00249.0047001135200
2016-02-15250.00253.00233.00233.00185004546200
2016-02-12251.00255.00238.00240.00187004613600
2016-02-10261.00265.00256.00257.0061001578800
2016-02-09269.00269.00261.00261.0070001839400
2016-02-08270.00271.00267.00270.003000808900
2016-02-05265.00270.00265.00267.001800480700
2016-02-04270.00270.00266.00266.001600428000
2016-02-03270.00270.00267.00269.002900776500
2016-02-02270.00270.00268.00270.002100565200
2016-02-01268.00269.00267.00268.003400910600
2016-01-29266.00270.00265.00268.002500668600
2016-01-28264.00270.00264.00267.003100829600
2016-01-27265.00268.00264.00266.001600426200
2016-01-26265.00269.00263.00265.0081002161100
2016-01-25267.00267.00263.00263.003400899100
2016-01-22260.00262.00257.00258.0059001533700
2016-01-21260.00262.00255.00255.00125003234200
2016-01-20265.00265.00262.00262.0050001318900
2016-01-19267.00267.00264.00265.002700716400
2016-01-18267.00268.00263.00267.0086002282200
2016-01-15272.00272.00269.00269.0055001489100
2016-01-14270.00272.00266.00272.0070001879100
2016-01-13270.00278.00270.00272.00114003127400
2016-01-12274.00274.00266.00266.00169004564700
2016-01-08275.00276.00273.00275.0057001564700
2016-01-07280.00280.00270.00274.00144003949500
2016-01-06279.00281.00278.00279.00245006873000
2016-01-05276.00280.00275.00278.00134003712800
2016-01-04274.00278.00274.00278.0075002065200
2015-12-30270.00278.00270.00274.00261007120100
2015-12-29273.00276.00270.00273.00168004578300
2015-12-28271.00277.00268.00273.004640012630000
2015-12-25293.00294.00291.00292.003650010682000
2015-12-24294.00294.00290.00293.00294008608600
2015-12-22289.00290.00288.00290.0092002655300
2015-12-21289.00289.00287.00288.0082002364300
2015-12-18289.00289.00287.00289.0075002161800
2015-12-17288.00289.00286.00286.00100002873800
2015-12-16287.00288.00285.00287.0063001806100
2015-12-15289.00289.00282.00286.00168004805600
2015-12-14286.00287.00285.00287.0095002716800
2015-12-11286.00290.00286.00288.00141004058200
2015-12-10285.00286.00284.00286.0061001738800
2015-12-09286.00286.00284.00286.0066001883500
2015-12-08286.00287.00285.00286.0092002630300
2015-12-07284.00286.00284.00285.0081002307800
2015-12-04285.00286.00280.00284.00171004831200
2015-12-03286.00287.00284.00285.0099002823700
2015-12-02281.00285.00281.00283.0072002034800
2015-12-01287.00287.00279.00284.00315008902500
2015-11-30283.00287.00283.00285.00113003215500
2015-11-27287.00288.00279.00279.004100011554000
2015-11-26291.00291.00280.00283.003660010423200

   ※ 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