[9476 JQスタンダード] 中央経済社ホールディングス 日足 時系列データ

[9476 JQスタンダード] 中央経済社ホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-24463.00463.00460.00460.0027001248600
2017-07-21461.00463.00461.00463.00400185000
2017-07-20460.00460.00460.00460.0010046000
2017-07-19460.00460.00460.00460.001000460000
2017-07-18462.00465.00462.00465.0020092700
2017-07-14460.00460.00460.00460.0010046000
2017-07-13460.00460.00460.00460.0010046000
2017-07-12457.00457.00457.00457.00800365600
2017-07-11458.00458.00458.00458.0010045800
2017-07-10460.00466.00460.00466.0020092600
2017-07-07459.00460.00457.00457.0062002850700
2017-07-06455.00455.00455.00455.0010045500
2017-07-05457.00459.00457.00458.001600733100
2017-07-04455.00457.00455.00457.00300136700
2017-07-03454.00455.00454.00455.00500227200
2017-06-30455.00455.00453.00453.00300136100
2017-06-29452.00458.00452.00458.001600724700
2017-06-28452.00468.00452.00468.001100507000
2017-06-27445.00446.00445.00446.001900845600
2017-06-26444.00445.00444.00445.0020088900
2017-06-23440.00440.00440.00440.00400176000
2017-06-22440.00440.00440.00440.0020088000
2017-06-21440.00440.00440.00440.0020088000
2017-06-20435.00435.00435.00435.0010043500
2017-06-19436.00436.00435.00435.0020087100
2017-06-16439.00439.00432.00432.0020087100
2017-06-15439.00439.00439.00439.0010043900
2017-06-14436.00444.00436.00444.00400175400
2017-06-13432.00432.00432.00432.00400172800
2017-06-12429.00429.00428.00428.0020085700
2017-06-09436.00436.00428.00428.001900818200
2017-06-08437.00437.00425.00437.002200952000
2017-06-07432.00432.00432.00432.00300129600
2017-06-06439.00439.00432.00432.00300130300
2017-06-05446.00446.00423.00439.0054002333100
2017-06-02446.00450.00446.00446.0031001383000
2017-06-01446.00453.00446.00446.001500670400
2017-05-31448.00448.00439.00446.0024001071400
2017-05-30480.00480.00448.00450.0080003640600
2017-05-29422.00492.00422.00484.00112005183100
2017-05-26420.00422.00420.00422.0020084200
2017-05-25415.00415.00415.00415.00300124500
2017-05-24415.00415.00415.00415.0010041500
2017-05-23417.00417.00415.00415.0020083200
2017-05-22416.00417.00416.00417.0020083300
2017-05-1900
2017-05-18415.00415.00415.00415.00500207500
2017-05-17415.00415.00415.00415.0010041500
2017-05-16415.00415.00415.00415.001600664000
2017-05-15415.00415.00415.00415.0010041500
2017-05-1200
2017-05-11415.00415.00415.00415.0010041500
2017-05-10419.00419.00418.00418.00300125500
2017-05-0900
2017-05-08418.00419.00415.00419.001200501400
2017-05-02417.00417.00417.00417.0020083400
2017-05-01418.00418.00417.00417.00900376000
2017-04-28415.00415.00415.00415.0010041500
2017-04-2700
2017-04-26419.00419.00419.00419.0010041900
2017-04-2500
2017-04-24413.00419.00413.00419.001000414200
2017-04-21421.00421.00413.00413.001300538500
2017-04-20420.00422.00420.00421.001700716500
2017-04-19416.00416.00416.00416.0010041600
2017-04-18416.00416.00416.00416.0010041600
2017-04-1700
2017-04-14419.00419.00419.00419.00400167600
2017-04-1300
2017-04-12415.00415.00415.00415.0010041500
2017-04-1100
2017-04-10415.00415.00415.00415.0010041500
2017-04-07410.00416.00410.00416.0020082600
2017-04-0600
2017-04-05410.00410.00410.00410.001400574000
2017-04-04411.00411.00408.00408.00900367800
2017-04-03413.00413.00413.00413.00300123900
2017-03-31416.00416.00416.00416.00500208000
2017-03-30424.00437.00424.00429.00700300800
2017-03-29413.00414.00413.00414.0020082700
2017-03-2800
2017-03-27412.00413.00412.00413.00400164900
2017-03-24420.00420.00412.00412.001500622000
2017-03-23419.00419.00412.00412.001300539200
2017-03-22430.00430.00417.00419.001700721700
2017-03-21432.00432.00432.00432.001000432000
2017-03-17432.00432.00432.00432.0010043200
2017-03-16432.00432.00432.00432.0010043200
2017-03-15428.00428.00428.00428.0010042800
2017-03-14428.00428.00427.00427.0020085500
2017-03-13436.00436.00436.00436.001000436000
2017-03-1000
2017-03-09427.00427.00427.00427.00300128100
2017-03-0800
2017-03-0700
2017-03-06427.00427.00427.00427.00300128100
2017-03-03422.00422.00422.00422.0010042200
2017-03-02418.00419.00418.00419.00500209100
2017-03-01424.00424.00422.00422.0020084600
2017-02-28434.00434.00434.00434.0010043400
2017-02-2700
2017-02-24435.00435.00435.00435.00800348000
2017-02-23435.00435.00434.00435.001600695900
2017-02-2200
2017-02-21418.00418.00418.00418.00300125400
2017-02-20418.00418.00418.00418.0020083600
2017-02-17417.00421.00417.00418.00900376600
2017-02-16412.00413.00412.00413.0036001483300
2017-02-15412.00415.00412.00413.00300124000
2017-02-14411.00412.00411.00412.00400164500
2017-02-13416.00416.00410.00410.00500207200
2017-02-10418.00420.00416.00416.00400167200
2017-02-09426.00426.00418.00418.0020084400
2017-02-08418.00418.00418.00418.0020083600
2017-02-07426.00426.00426.00426.0020085200
2017-02-06426.00426.00426.00426.0020085200
2017-02-0300
2017-02-02426.00426.00426.00426.00400170400
2017-02-01426.00426.00426.00426.001400596400
2017-01-31426.00426.00426.00426.001300553800
2017-01-3000
2017-01-27426.00426.00426.00426.00500213000
2017-01-26415.00423.00415.00423.0020083800
2017-01-25414.00415.00414.00414.001900787000
2017-01-24420.00420.00420.00420.0020084000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16419.00420.00419.00420.001400587600
2017-01-13421.00421.00419.00419.0020084000
2017-01-12424.00455.00420.00421.0029001257800
2017-01-1100
2017-01-10420.00422.00420.00420.00400168200
2017-01-06417.00420.00417.00420.0020083700
2017-01-05420.00420.00420.00420.00600252000
2017-01-04413.00424.00405.00420.0089003701500
2016-12-30413.00413.00413.00413.0010041300
2016-12-29416.00416.00416.00416.00300124800
2016-12-28416.00416.00416.00416.00600249600
2016-12-27416.00420.00416.00420.00600250500
2016-12-26420.00420.00420.00420.00111004662000
2016-12-22417.00417.00410.00417.00500207800
2016-12-21417.00417.00407.00409.001600659300
2016-12-20415.00418.00415.00418.00500207800
2016-12-19406.00416.00404.00415.0045001846000
2016-12-16408.00408.00405.00406.00300121900
2016-12-1500
2016-12-14406.00406.00404.00404.00700283700
2016-12-13416.00416.00415.00415.00400166300
2016-12-12407.00415.00399.00399.001200483700
2016-12-09407.00415.00407.00415.001600661600
2016-12-08414.00415.00407.00407.001700703600
2016-12-07410.00415.00410.00415.001300533500
2016-12-06406.00410.00406.00410.001800737200
2016-12-05400.00400.00400.00400.001500600000
2016-12-02404.00404.00404.00404.002300929200
2016-12-0100
2016-11-30404.00404.00404.00404.001000404000
2016-11-29401.00401.00401.00401.0010040100
2016-11-28400.00400.00400.00400.001500600000
2016-11-25401.00401.00400.00400.00300120200
2016-11-2400
2016-11-22400.00400.00400.00400.0010040000
2016-11-21401.00401.00401.00401.0010040100
2016-11-18401.00401.00401.00401.0010040100
2016-11-17401.00401.00401.00401.0010040100
2016-11-16401.00401.00401.00401.0010040100
2016-11-15396.00400.00396.00400.00300119200
2016-11-14400.00400.00400.00400.0020080000
2016-11-11400.00402.00400.00402.001000401800
2016-11-10399.00402.00399.00402.00600240300
2016-11-09391.00391.00391.00391.00400156400
2016-11-08393.00393.00393.00393.0020078600
2016-11-07395.00405.00395.00405.001200485000
2016-11-04390.00394.00390.00394.00300117800
2016-11-02394.00394.00394.00394.0010039400
2016-11-01398.00398.00398.00398.0010039800
2016-10-31398.00398.00398.00398.0010039800
2016-10-28396.00396.00395.00395.0020079100
2016-10-27396.00396.00396.00396.0010039600
2016-10-26400.00400.00394.00394.0020079400
2016-10-25394.00394.00394.00394.0020078800
2016-10-24394.00394.00394.00394.0010039400
2016-10-21394.00394.00394.00394.0010039400
2016-10-20392.00393.00392.00393.0020078500
2016-10-19391.00391.00391.00391.0010039100
2016-10-1800
2016-10-17390.00390.00390.00390.0020078000
2016-10-14390.00390.00390.00390.00500195000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-07402.00402.00395.00395.0053002120100
2016-10-06395.00395.00395.00395.0010039500
2016-10-05390.00390.00390.00390.00600234000
2016-10-04387.00395.00387.00395.00800313600
2016-10-03387.00387.00387.00387.00300116100
2016-09-30392.00392.00390.00391.00300117300
2016-09-29390.00395.00390.00390.00700275500
2016-09-28390.00396.00386.00395.002500978400
2016-09-27401.00411.00399.00411.0029001165000
2016-09-26400.00405.00400.00401.0026001041200
2016-09-23405.00406.00400.00403.001900766200
2016-09-21405.00405.00395.00405.0029001158600
2016-09-20406.00406.00399.00400.0033001325100
2016-09-16400.00400.00400.00400.00400160000
2016-09-15404.00404.00396.00397.0029001161000
2016-09-14405.00405.00405.00405.00500202500
2016-09-13410.00410.00407.00407.00500203900
2016-09-12407.00407.00407.00407.0010040700
2016-09-09409.00409.00408.00409.00400163500
2016-09-08406.00406.00406.00406.0010040600
2016-09-07411.00411.00407.00407.0020081800
2016-09-06408.00410.00408.00410.00400163800
2016-09-0500
2016-09-0200
2016-09-01404.00408.00404.00408.0020081200
2016-08-3100
2016-08-30401.00401.00401.00401.0010040100
2016-08-29400.00404.00400.00404.0020080400
2016-08-26402.00402.00401.00401.00500200600
2016-08-25400.00400.00398.00398.0030001197200
2016-08-24399.00399.00399.00399.0020079800
2016-08-2300
2016-08-2200
2016-08-19397.00397.00397.00397.00700277900
2016-08-18397.00397.00397.00397.0047001865900
2016-08-17399.00400.00399.00399.001500598700
2016-08-16401.00403.00401.00403.00400160900
2016-08-15403.00403.00396.00396.00600239100
2016-08-12396.00396.00396.00396.0020079200
2016-08-1000
2016-08-0900
2016-08-08398.00398.00398.00398.0020079600
2016-08-05395.00395.00393.00393.0020078800
2016-08-04403.00403.00397.00397.00300120300
2016-08-03403.00404.00400.00400.00500201000
2016-08-02399.00399.00399.00399.0020079800
2016-08-01398.00398.00398.00398.0010039800
2016-07-29392.00396.00392.00396.00300118000
2016-07-28397.00397.00397.00397.0010039700
2016-07-2700
2016-07-26397.00397.00397.00397.0020079400
2016-07-25397.00397.00397.00397.0010039700
2016-07-22394.00397.00393.00393.00700275800
2016-07-21398.00398.00391.00391.001100431800
2016-07-20397.00397.00397.00397.0010039700
2016-07-19397.00397.00397.00397.0020079400

   ※ 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