[9608 JQスタンダード] 福山コンサルタント 日足 時系列データ

[9608 JQスタンダード] 福山コンサルタント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07554.00564.00544.00551.002780015364100
2016-12-06553.00556.00553.00556.00300166500
2016-12-05556.00557.00552.00557.0051002820100
2016-12-02552.00559.00552.00555.0098005432700
2016-12-01554.00562.00554.00562.0045002526800
2016-11-30559.00564.00558.00561.0047002637400
2016-11-29556.00560.00553.00560.0069003847000
2016-11-28557.00557.00550.00554.0050002772000
2016-11-25554.00554.00551.00551.0020001102800
2016-11-24553.00553.00546.00553.0085004682900
2016-11-22554.00559.00547.00551.002110011656000
2016-11-21567.00568.00554.00564.00134007540600
2016-11-18561.00595.00557.00571.004330024856000
2016-11-17555.00558.00555.00558.0037002058600
2016-11-16555.00557.00553.00557.0045002498700
2016-11-15551.00558.00549.00557.00141007794600
2016-11-14550.00554.00542.00553.0056003064100
2016-11-11542.00550.00540.00550.0094005124500
2016-11-10529.00539.00529.00538.0026001393700
2016-11-09535.00538.00518.00518.0089004704000
2016-11-08539.00549.00532.00534.00174009418400
2016-11-07536.00536.00531.00535.0036001922700
2016-11-04538.00538.00537.00537.001300699000
2016-11-02541.00545.00539.00541.0043002325700
2016-11-01540.00544.00540.00543.0023001246700
2016-10-31541.00543.00541.00542.0023001245600
2016-10-28536.00536.00536.00536.0025001340000
2016-10-27541.00541.00536.00536.0024001292900
2016-10-26532.00536.00532.00536.0032001709900
2016-10-25530.00534.00530.00534.0030001593500
2016-10-24525.00525.00524.00525.0040002097500
2016-10-21520.00529.00517.00529.0057002982800
2016-10-20521.00522.00518.00520.0060003120800
2016-10-19517.00520.00517.00519.0025001297000
2016-10-18517.00517.00512.00517.0092004727500
2016-10-17517.00520.00517.00517.0034001758100
2016-10-14520.00520.00519.00520.0021001091900
2016-10-13517.00521.00517.00521.001400728000
2016-10-12525.00525.00520.00520.001900993000
2016-10-11522.00522.00521.00521.0027001408300
2016-10-07519.00522.00517.00517.0060003113100
2016-10-06517.00519.00516.00519.0056002896200
2016-10-05525.00525.00517.00517.0059003078700
2016-10-04523.00524.00519.00524.00300156600
2016-10-03523.00523.00515.00523.0036001868700
2016-09-30526.00526.00516.00518.00139007270000
2016-09-29519.00519.00516.00516.001800931500
2016-09-28515.00515.00515.00515.00300154500
2016-09-27519.00519.00510.00510.0048002467200
2016-09-26512.00514.00512.00512.0037001895000
2016-09-23506.00512.00506.00512.0029001470200
2016-09-21502.00503.00502.00503.00600301600
2016-09-20502.00503.00502.00502.0048002410200
2016-09-16501.00504.00501.00504.001400703900
2016-09-15499.00505.00499.00505.00900451800
2016-09-14499.00502.00498.00502.001100549400
2016-09-13500.00500.00498.00499.0024001197800
2016-09-12495.00503.00495.00500.0030001491200
2016-09-09500.00507.00500.00505.001300654700
2016-09-0800
2016-09-07500.00500.00500.00500.00600300000
2016-09-06496.00498.00495.00498.0024001190400
2016-09-05494.00498.00494.00498.0028001392500
2016-09-02487.00494.00487.00494.0024001178300
2016-09-01494.00499.00494.00499.001800895400
2016-08-31499.00499.00499.00499.001200598800
2016-08-30485.00496.00485.00490.001400686200
2016-08-29496.00496.00487.00487.0050002454600
2016-08-26477.00484.00475.00484.0043002055700
2016-08-25479.00479.00477.00477.00300143500
2016-08-24477.00477.00475.00476.0035001667100
2016-08-23482.00482.00475.00475.0049002350500
2016-08-22480.00485.00480.00480.0045002164500
2016-08-19490.00492.00488.00488.0064003140100
2016-08-18505.00506.00496.00496.0084004216900
2016-08-17508.00510.00508.00508.0027001372800
2016-08-16510.00510.00508.00509.001700865500
2016-08-15511.00516.00510.00510.00900460300
2016-08-12516.00516.00509.00514.0043002210100
2016-08-10511.00513.00509.00509.0029001480400
2016-08-09509.00519.00509.00512.00136006934000
2016-08-08521.00530.00521.00529.0031001634000
2016-08-05524.00527.00518.00527.0032001667800
2016-08-04534.00535.00528.00528.0022001171200
2016-08-03513.00526.00513.00526.0035001818700
2016-08-02525.00528.00513.00513.00122006361700
2016-08-01536.00536.00532.00532.0040002139100
2016-07-29538.00538.00530.00532.0020001063700
2016-07-28538.00538.00528.00531.0056002967500
2016-07-27538.00538.00526.00538.0077004096500
2016-07-26535.00535.00530.00531.0065003458900
2016-07-25528.00533.00518.00533.00144007565000
2016-07-22529.00529.00511.00520.00118006100700
2016-07-21528.00529.00521.00523.0078004088100
2016-07-20532.00535.00527.00528.00128006767700
2016-07-19539.00539.00532.00532.0050002676200
2016-07-15543.00545.00539.00539.0039002110900
2016-07-14549.00555.00543.00543.0076004156500
2016-07-13550.00556.00548.00548.00157008663900
2016-07-12550.00556.00540.00543.00150008240400
2016-07-11534.00549.00534.00549.0086004646500
2016-07-08532.00542.00532.00540.0045002420300
2016-07-07536.00537.00534.00534.0050002674400
2016-07-06543.00543.00537.00537.0073003934000
2016-07-05551.00551.00541.00547.0095005193100
2016-07-04547.00547.00539.00544.00161008749700
2016-07-01551.00551.00544.00550.002850015583700
2016-06-30552.00554.00545.00552.00102005615300
2016-06-29555.00558.00536.00550.003200017613800
2016-06-28541.00559.00536.00545.0010880059247600
2016-06-27585.00601.00585.00601.00351400206382600
2016-06-24590.00595.00573.00595.005620032939700
2016-06-23586.00590.00586.00590.00121007097700
2016-06-22594.00594.00590.00592.00151008951900
2016-06-21593.00595.00587.00594.00116006869000
2016-06-20593.00593.00584.00593.00104006136800
2016-06-17582.00594.00582.00594.0080004695400
2016-06-16594.00594.00580.00589.00139008176300
2016-06-15590.00597.00586.00597.0069004092600
2016-06-14583.00590.00582.00590.002120012386000
2016-06-13591.00597.00590.00590.00132007811600
2016-06-10595.00596.00593.00595.0078004638000
2016-06-09602.00602.00595.00597.0077004608800
2016-06-08600.00602.00596.00601.0090005399100
2016-06-07596.00600.00594.00597.0081004827400
2016-06-06595.00604.00595.00597.00136008143800
2016-06-03594.00598.00590.00598.00141008363500
2016-06-02600.00604.00592.00600.002090012491800
2016-06-01600.00614.00600.00601.005250031694600
2016-05-31670.00670.00599.00619.00260300165084200
2016-05-30565.00573.00565.00571.00168009560900
2016-05-27555.00560.00555.00560.0096005354500
2016-05-26552.00555.00548.00552.00107005898900
2016-05-25551.00557.00551.00556.0095005267300
2016-05-24546.00551.00546.00550.0027001479800
2016-05-23543.00550.00543.00546.0051002787000
2016-05-20552.00552.00543.00546.0046002521400
2016-05-19543.00543.00543.00543.0033001791900
2016-05-18537.00546.00536.00540.0052002811500
2016-05-17529.00550.00529.00545.0044002374500
2016-05-16543.00546.00520.00520.00108005831600
2016-05-13556.00560.00545.00545.0057003165400
2016-05-12545.00559.00541.00556.00100005470500
2016-05-11548.00548.00537.00546.00113006143900
2016-05-10547.00547.00533.00540.00107005771200
2016-05-09540.00549.00535.00541.0093005031200
2016-05-06537.00544.00537.00544.0039002105900
2016-05-02532.00545.00532.00540.0084004497400
2016-04-28553.00553.00544.00547.00111006077700
2016-04-27539.00552.00539.00552.00126006887100
2016-04-26550.00550.00538.00538.001960010651200
2016-04-25554.00554.00545.00552.0099005445500
2016-04-22551.00551.00542.00544.002200012017300
2016-04-21540.00575.00535.00552.004610025374300
2016-04-20570.00571.00542.00548.003580019832400
2016-04-19600.00602.00540.00566.00263500152876000
2016-04-18625.00625.00583.00625.00209400129881700
2016-04-15506.00568.00497.00525.0011020057832500
2016-04-14488.00493.00487.00490.0046002255100
2016-04-13490.00491.00487.00488.0032001562200
2016-04-12488.00493.00482.00493.0038001849000
2016-04-11489.00496.00473.00489.001800880600
2016-04-08462.00484.00462.00476.0049002303700
2016-04-07487.00488.00475.00475.0050002420800
2016-04-06489.00504.00480.00486.00106005162300
2016-04-05504.00505.00478.00481.00107005273400
2016-04-04500.00517.00500.00508.0095004813500
2016-04-01519.00519.00500.00510.00125006372100
2016-03-31516.00527.00516.00526.0058003012700
2016-03-30517.00519.00516.00519.0058003003000
2016-03-29507.00520.00505.00516.00125006414400
2016-03-28504.00505.00502.00505.0056002820400
2016-03-25505.00505.00497.00497.0039001956000
2016-03-24506.00506.00499.00505.0047002368400
2016-03-23499.00501.00497.00501.001200599600
2016-03-22500.00500.00491.00499.0046002275700
2016-03-18498.00500.00485.00498.0098004844700
2016-03-17496.00505.00495.00495.00100004982600
2016-03-16493.00495.00492.00494.0083004097800
2016-03-15489.00494.00489.00490.0046002254000
2016-03-14488.00489.00480.00489.0036001748000
2016-03-11479.00482.00474.00480.0027001287600
2016-03-10469.00479.00469.00474.0046002170300
2016-03-09478.00478.00471.00471.0049002339400
2016-03-08483.00488.00477.00478.0022001058700
2016-03-07487.00488.00483.00483.0032001552300
2016-03-04487.00487.00480.00480.0024001160600
2016-03-03485.00488.00485.00487.0023001117400
2016-03-02483.00483.00475.00481.0035001686000
2016-03-01482.00482.00476.00482.0027001294000
2016-02-29483.00483.00471.00481.0039001876900
2016-02-26474.00485.00465.00465.0041001953800
2016-02-25438.00459.00438.00458.0039001751800
2016-02-24455.00455.00432.00436.0062002747700
2016-02-23477.00492.00450.00450.003830018109900
2016-02-22436.00447.00435.00447.001400622400
2016-02-1900
2016-02-18430.00450.00430.00450.0029001275900
2016-02-17429.00433.00425.00430.0046001971400
2016-02-16437.00437.00428.00430.0031001336200
2016-02-15457.00457.00421.00429.0086003729800
2016-02-12450.00454.00421.00421.00173007619900
2016-02-10466.00480.00465.00465.0065003052100
2016-02-09482.00482.00466.00466.0034001609000
2016-02-08475.00495.00475.00482.0042002040700
2016-02-05484.00485.00478.00479.001100529400
2016-02-04494.00494.00480.00492.0026001259500
2016-02-03489.00500.00484.00499.0039001925300
2016-02-02494.00494.00490.00490.001700838800
2016-02-01481.00490.00480.00488.0047002274900
2016-01-29481.00484.00465.00484.0058002753700
2016-01-2800
2016-01-27483.00483.00475.00479.0021001009200
2016-01-26468.00472.00468.00470.0034001598300
2016-01-25467.00468.00460.00468.0044002047800
2016-01-22460.00462.00456.00460.0049002250600
2016-01-21461.00466.00459.00466.001500690500
2016-01-20485.00485.00460.00460.0052002412500
2016-01-19455.00478.00455.00478.0072003334200
2016-01-18461.00467.00460.00462.0088004061700
2016-01-15478.00484.00476.00477.0057002723300
2016-01-14476.00493.00476.00477.0021001012100
2016-01-13476.00493.00475.00493.0037001779900
2016-01-12488.00490.00475.00475.00112005416400
2016-01-08499.00499.00488.00493.0031001522500
2016-01-07492.00498.00491.00491.0032001581400
2016-01-06494.00499.00494.00494.001500743700
2016-01-05491.00498.00490.00494.0045002217900
2016-01-04496.00500.00495.00495.0051002534200
2015-12-30497.00501.00492.00501.0090004452400
2015-12-29502.00502.00492.00497.0030001494400
2015-12-28498.00502.00497.00502.0023001146400
2015-12-25499.00499.00480.00498.002510012359700
2015-12-24500.00503.00499.00499.0068003401900
2015-12-22500.00501.00499.00501.0054002700400
2015-12-21504.00504.00499.00500.0083004157800
2015-12-18509.00514.00506.00506.0047002396100
2015-12-17508.00521.00507.00510.0090004598800
2015-12-16510.00510.00504.00505.001900959900
2015-12-15511.00513.00505.00505.0029001471600
2015-12-14520.00522.00509.00509.0075003856100
2015-12-11526.00526.00520.00521.001600840000
2015-12-10518.00525.00514.00518.0087004508000
2015-12-09525.00530.00520.00521.0098005145400
2015-12-08513.00519.00513.00519.0061003150800
2015-12-07514.00514.00511.00513.0057002920600
2015-12-04507.00507.00504.00504.0051002577600
2015-12-03507.00515.00504.00507.0097004931500
2015-12-02502.00506.00502.00506.0073003680400
2015-12-01504.00504.00500.00502.00115005763300

   ※ 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