[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 
2017-02-23435.00435.00434.00435.001600695900
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
2016-07-15400.00400.00393.00393.00800316200
2016-07-14395.00396.00395.00396.0020079100
2016-07-13397.00397.00395.00395.00300118800
2016-07-12394.00394.00393.00393.0020078700
2016-07-1100
2016-07-0800
2016-07-07398.00398.00398.00398.0010039800
2016-07-06392.00402.00388.00402.0035001391400
2016-07-05389.00400.00389.00393.002000796200
2016-07-04386.00386.00386.00386.00500193000
2016-07-01390.00394.00390.00394.0020078400
2016-06-30394.00394.00388.00390.001000390700
2016-06-29405.00405.00405.00405.00600243000
2016-06-28418.00418.00400.00400.001000410500
2016-06-27394.00395.00387.00387.00600235000
2016-06-24400.00400.00382.00400.0029001129200
2016-06-2300
2016-06-22400.00400.00400.00400.0010040000
2016-06-21400.00400.00400.00400.0010040000
2016-06-20400.00400.00400.00400.00400160000
2016-06-1700
2016-06-16400.00400.00400.00400.0010040000
2016-06-15396.00396.00396.00396.0010039600
2016-06-14401.00401.00396.00396.001500596000
2016-06-13389.00393.00389.00393.0020078200
2016-06-10395.00395.00389.00389.001100431300
2016-06-0900
2016-06-08397.00397.00397.00397.0010039700
2016-06-07393.00393.00393.00393.0020078600
2016-06-06395.00395.00393.00393.00500196700
2016-06-03394.00400.00394.00396.001900756500
2016-06-02396.00400.00395.00395.001300514900
2016-06-01400.00400.00398.00398.0020079800
2016-05-31404.00404.00396.00398.00800319100
2016-05-30400.00400.00396.00396.001300517800
2016-05-27400.00400.00400.00400.0020080000
2016-05-26405.00408.00400.00408.00300121300
2016-05-25397.00397.00397.00397.00500198500
2016-05-24399.00399.00397.00397.00300119500
2016-05-23390.00403.00390.00399.002000793500
2016-05-20383.00383.00383.00383.002400919200
2016-05-19384.00384.00384.00384.002000768000
2016-05-18387.00393.00384.00388.001800695100
2016-05-17388.00388.00388.00388.0010038800
2016-05-16388.00388.00388.00388.0010038800
2016-05-13388.00388.00384.00388.001400541900
2016-05-12394.00395.00388.00388.001400548100
2016-05-11390.00390.00389.00389.0028001091600
2016-05-10394.00394.00393.00393.00900354200
2016-05-09398.00410.00397.00397.001100442800
2016-05-06395.00395.00395.00395.0010039500
2016-05-02393.00394.00385.00394.0028001093700
2016-04-28394.00398.00389.00393.0047001850200
2016-04-27419.00419.00390.00398.001500605300
2016-04-26416.00416.00392.00395.001800723700
2016-04-25385.00408.00385.00408.00700276400
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-15395.00395.00387.00387.0020078200
2016-04-1400
2016-04-1300
2016-04-12399.00399.00398.00399.001500598300
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06390.00390.00390.00390.0020078000
2016-04-05392.00392.00392.00392.0010039200
2016-04-04389.00389.00389.00389.0020077800
2016-04-01390.00391.00390.00390.00500195100
2016-03-31398.00398.00391.00391.0020078900
2016-03-30387.00390.00387.00390.001200464700
2016-03-29399.00399.00391.00391.00900352700
2016-03-28401.00401.00391.00391.0031001226900
2016-03-25396.00459.00383.00393.003930016220300
2016-03-24388.00441.00380.00388.00121004900600
2016-03-23397.00397.00388.00388.001700669500
2016-03-22378.00385.00378.00385.001200456000
2016-03-1800
2016-03-1700
2016-03-16384.00384.00382.00382.00600229800
2016-03-15382.00383.00381.00381.001000381900
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09378.00378.00378.00378.001600604800
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29379.00379.00378.00379.0041001550600
2016-02-26392.00392.00375.00379.001700642500
2016-02-25375.00381.00375.00381.001300491300
2016-02-24377.00377.00375.00375.00600225200
2016-02-23374.00374.00374.00374.0010037400
2016-02-22373.00374.00373.00374.0020074700
2016-02-19374.00380.00373.00380.0056002124300
2016-02-18373.00373.00373.00373.0010037300

   ※ 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