[9639 JQスタンダード] 三協フロンテア 日足 時系列データ

[9639 JQスタンダード] 三協フロンテア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-291309.001323.001286.001291.001200015636000
2017-03-281310.001310.001300.001308.001000013045000
2017-03-271317.001317.001302.001305.001400018335000
2017-03-241285.001347.001285.001317.001500019829000
2017-03-231290.001290.001287.001287.001000012890000
2017-03-221299.001300.001273.001275.004000051597000
2017-03-211315.001315.001307.001308.001400018348000
2017-03-171337.001338.001310.001314.002000026491000
2017-03-161319.001338.001317.001335.0070009283000
2017-03-151311.001319.001311.001319.001400018401000
2017-03-141323.001328.001315.001328.001900025088000
2017-03-131290.001308.001290.001304.002900037684000
2017-03-101310.001310.001284.001285.005000064798000
2017-03-091325.001325.001295.001301.004700061484000
2017-03-081315.001334.001312.001316.003800050161000
2017-03-071351.001351.001311.001311.004600061178000
2017-03-061359.001359.001310.001335.0086000114512000
2017-03-031398.001398.001360.001375.004500062110000
2017-03-021422.001422.001395.001398.003500049140000
2017-03-011416.001423.001413.001418.001600022662000
2017-02-281424.001424.001412.001420.001100015628000
2017-02-271421.001429.001410.001424.002000028415000
2017-02-241415.001416.001407.001407.00800011277000
2017-02-231401.001415.001386.001405.002000027955000
2017-02-221432.001432.001397.001405.002600036695000
2017-02-211413.001435.001413.001432.001400019938000
2017-02-201429.001431.001407.001427.004000056878000
2017-02-171362.001444.001349.001444.004600063735000
2017-02-161397.001397.001362.001362.001300018029000
2017-02-151385.001395.001379.001391.001500020811000
2017-02-141400.001401.001369.001396.003400047175000
2017-02-131400.001430.001400.001400.0074000104438000
2017-02-101379.001409.001379.001406.005700079426000
2017-02-091369.001386.001367.001378.004400060590000
2017-02-081365.001367.001350.001360.004700063970000
2017-02-071374.001374.001335.001355.005300071748000
2017-02-061364.001387.001364.001385.004500061898000
2017-02-031335.001365.001334.001360.004500060604000
2017-02-021330.001330.001327.001327.001000013296000
2017-02-011325.001336.001324.001336.001700022583000
2017-01-311335.001335.001321.001325.002200029164000
2017-01-301330.001338.001320.001329.003100041257000
2017-01-271295.001319.001292.001319.003400044252000
2017-01-261275.001284.001275.001284.001600020449000
2017-01-251270.001280.001270.001275.001300016590000
2017-01-241279.001279.001268.001268.00800010171000
2017-01-231260.001270.001260.001265.001200015173000
2017-01-201256.001269.001252.001259.002700034050000
2017-01-191270.001289.001270.001271.002100026878000
2017-01-181270.001271.001260.001268.002700034240000
2017-01-171271.001292.001271.001283.003100039652000
2017-01-161267.001291.001265.001277.003900049779000
2017-01-131261.001308.001258.001296.007400094892000
2017-01-121231.001278.001231.001273.007000087840000
2017-01-111231.001235.001226.001235.001900023395000
2017-01-101228.001234.001223.001233.003800046714000
2017-01-061200.001228.001200.001228.001700020657000
2017-01-051231.001231.001210.001228.0060007355000
2017-01-041208.001238.001208.001231.004000049083000
2016-12-301194.001196.001191.001196.001000011941000
2016-12-291199.001200.001185.001185.001200014332000
2016-12-281151.001191.001150.001190.004100047949000
2016-12-271200.001204.001170.001170.001900022637000
2016-12-261215.001217.001200.001200.002400029047000
2016-12-221224.001224.001202.001215.00900010940000
2016-12-211230.001230.001188.001222.001900023099000
2016-12-201185.001222.001185.001222.003500042207000
2016-12-191166.001187.001166.001181.002100024744000
2016-12-161142.001168.001142.001166.002600030058000
2016-12-151136.001136.001123.001130.001600018080000
2016-12-141120.001139.001120.001136.001700019170000
2016-12-131150.001150.001120.001120.004000045206000
2016-12-121177.001177.001150.001150.003700042900000
2016-12-091184.001184.001146.001177.004000046574000
2016-12-081230.001234.001154.001154.005800069833000
2016-12-071171.001250.001171.001201.00123000147817000
2016-12-061150.001180.001150.001167.006900080690000
2016-12-051129.001148.001129.001148.003600040984000
2016-12-021139.001142.001111.001138.005000056696000
2016-12-011124.001146.001111.001140.003800043122000
2016-11-301076.001118.001076.001115.006000065797000
2016-11-291074.001076.001067.001076.001100011800000
2016-11-281065.001075.001065.001074.001300013909000
2016-11-251080.001080.001055.001065.002500026785000
2016-11-241083.001083.001072.001081.002900031325000
2016-11-221048.001085.001048.001080.004700050485000
2016-11-211031.001048.001031.001048.002900030192000
2016-11-181025.001037.001021.001031.001500015438000
2016-11-171044.001044.001020.001020.003800039104000
2016-11-161050.001062.001020.001045.008600090279000
2016-11-151015.001060.001015.001059.007100073186000
2016-11-14990.001009.00990.001009.008200081711000
2016-11-11990.00991.00982.00987.008900087978000
2016-11-10970.00992.00970.00976.008600084241000
2016-11-09980.00988.00942.00955.00114000110375000
2016-11-08931.00932.00928.00930.0070006510000
2016-11-07935.00935.00927.00929.001800016770000
2016-11-04925.00925.00918.00920.002700024884000
2016-11-02927.00935.00927.00927.002500023225000
2016-11-01923.00935.00923.00927.002100019494000
2016-10-31924.00927.00921.00927.001100010173000
2016-10-28919.00924.00918.00924.0090008290000
2016-10-27920.00924.00918.00920.0090008283000
2016-10-26920.00920.00920.00920.0030002760000
2016-10-25923.00923.00916.00916.001200011032000
2016-10-24922.00924.00918.00924.001400012912000
2016-10-21916.00922.00914.00922.003500032136000
2016-10-20913.00916.00913.00914.0070006402000
2016-10-19912.00917.00912.00917.00100009141000
2016-10-18907.00910.00907.00910.001900017257000
2016-10-17902.00906.00902.00906.001500013557000
2016-10-14901.00902.00901.00902.0060005408000
2016-10-13905.00907.00901.00905.001800016264000
2016-10-12907.00907.00904.00905.0070006341000
2016-10-11906.00908.00906.00906.00100009065000
2016-10-07906.00906.00906.00906.001000906000
2016-10-06906.00908.00906.00906.0070006345000
2016-10-05910.00910.00909.00909.0030002729000
2016-10-04911.00911.00908.00909.0030002728000
2016-10-03914.00914.00907.00907.0070006378000
2016-09-30914.00914.00912.00912.001200010950000
2016-09-29912.00914.00912.00912.0080007301000
2016-09-28894.00910.00894.00910.001400012627000
2016-09-27916.00916.00911.00911.002200020076000
2016-09-26909.00916.00909.00916.0090008219000
2016-09-23916.00916.00909.00909.002300020998000
2016-09-21910.00912.00904.00909.0080007269000
2016-09-20912.00913.00906.00913.0080007282000
2016-09-16905.00905.00901.00904.0080007223000
2016-09-15896.00903.00896.00900.001300011704000
2016-09-14893.00900.00893.00897.0050004481000
2016-09-13906.00906.00902.00902.0020001808000
2016-09-12892.00903.00892.00900.00100008968000
2016-09-09893.00901.00893.00897.0060005380000
2016-09-08897.00900.00897.00900.0070006297000
2016-09-07900.00900.00900.00900.0020001800000
2016-09-06902.00902.00900.00900.0060005410000
2016-09-05902.00910.00897.00903.001500013547000
2016-09-02897.00899.00892.00892.00100008964000
2016-09-01891.00901.00891.00897.0070006274000
2016-08-31892.00892.00892.00892.001000892000
2016-08-30883.00895.00883.00890.001500013334000
2016-08-29898.00900.00895.00895.0060005393000
2016-08-26891.00895.00891.00895.0040003568000
2016-08-25894.00899.00894.00899.0060005385000
2016-08-24891.00898.00891.00895.001800016105000
2016-08-23899.00899.00895.00895.0040003588000
2016-08-22890.00896.00885.00896.001600014281000
2016-08-19888.00893.00885.00890.0070006221000
2016-08-18896.00896.00885.00893.00100008891000
2016-08-17895.00896.00887.00896.0090008017000
2016-08-16892.00896.00891.00893.001200010718000
2016-08-15892.00899.00892.00895.001600014319000
2016-08-12895.00898.00888.00895.001400012517000
2016-08-10891.00891.00881.00881.0090007959000
2016-08-09878.00886.00878.00886.00100008821000
2016-08-08878.00894.00878.00884.001200010595000
2016-08-0500
2016-08-04882.00885.00872.00875.0070006138000
2016-08-03890.00890.00872.00873.001200010518000
2016-08-02881.00889.00877.00889.001500013205000
2016-08-01891.00891.00881.00881.001600014152000
2016-07-29895.00897.00891.00891.001400012509000
2016-07-28898.00899.00895.00895.001200010758000
2016-07-27898.00900.00894.00896.001300011662000
2016-07-26900.00900.00896.00900.002000017956000
2016-07-25897.00901.00896.00900.002100018875000
2016-07-22903.00903.00894.00897.0070006283000
2016-07-21899.00903.00899.00903.0080007205000
2016-07-20896.00899.00895.00899.0050004482000
2016-07-19905.00906.00902.00906.00100009046000
2016-07-15897.00900.00895.00900.0080007178000
2016-07-14894.00897.00894.00897.0050004478000
2016-07-13903.00906.00895.00895.001700015319000
2016-07-12905.00907.00899.00903.001800016261000
2016-07-11899.00900.00895.00896.0090008077000
2016-07-08889.00889.00886.00886.0030002663000
2016-07-07895.00897.00890.00890.0050004467000
2016-07-06884.00895.00883.00895.0080007100000
2016-07-05885.00892.00885.00888.0060005330000
2016-07-04899.00899.00894.00897.0070006278000
2016-07-01878.00899.00878.00899.0090008038000
2016-06-30885.00890.00873.00878.001800015890000
2016-06-29856.00870.00856.00870.0040003443000
2016-06-28849.00856.00849.00856.001500012768000
2016-06-27847.00855.00844.00849.002500021225000
2016-06-24881.00883.00835.00843.004200035713000
2016-06-23878.00885.00878.00882.001200010580000
2016-06-22883.00883.00880.00881.001200010567000
2016-06-21881.00883.00865.00883.00110009677000
2016-06-20880.00882.00880.00882.0060005286000
2016-06-17880.00880.00880.00880.001000880000
2016-06-16875.00880.00871.00872.001700014872000
2016-06-15880.00884.00876.00883.002000017603000
2016-06-14891.00891.00880.00883.001400012397000
2016-06-13889.00899.00888.00891.002200019596000
2016-06-10881.00895.00881.00895.001400012447000
2016-06-09893.00896.00893.00896.0060005370000
2016-06-08890.00896.00890.00896.0070006262000
2016-06-07889.00892.00881.00892.0040003543000
2016-06-06880.00886.00874.00874.001600014063000
2016-06-0300
2016-06-02884.00885.00884.00884.0080007075000
2016-06-01891.00891.00884.00884.0050004447000
2016-05-3100
2016-05-30896.00904.00890.00904.001300011620000
2016-05-27898.00898.00897.00898.0040003591000
2016-05-26895.00902.00895.00898.0050004498000
2016-05-25905.00910.00893.00895.002000018064000
2016-05-24890.00915.00890.00915.001500013482000
2016-05-23889.00890.00880.00890.001500013324000
2016-05-20889.00893.00889.00889.0090008010000
2016-05-19888.00891.00888.00889.001200010667000
2016-05-18890.00894.00884.00889.001900016888000
2016-05-17881.00885.00881.00882.00100008826000
2016-05-16870.00899.00870.00886.002800024791000
2016-05-1300
2016-05-12862.00862.00855.00855.0050004285000
2016-05-11852.00857.00852.00853.0090007690000
2016-05-10846.00858.00846.00852.00100008520000
2016-05-09844.00844.00844.00844.0040003376000
2016-05-06861.00861.00843.00844.001200010139000
2016-05-02838.00849.00833.00849.002800023388000
2016-04-28862.00862.00842.00847.002800023880000
2016-04-27870.00870.00863.00865.0080006940000
2016-04-26877.00881.00870.00871.001800015745000
2016-04-25888.00891.00875.00877.004500039642000
2016-04-22880.00898.00880.00888.002300020429000
2016-04-21879.00882.00870.00870.004200036701000
2016-04-20875.00880.00872.00872.002400021024000
2016-04-19902.00904.00860.00875.00121000107387000
2016-04-18900.00930.00885.00901.00252000228194000
2016-04-15829.00833.00818.00832.008000066331000
2016-04-14797.00798.00784.00784.0050003961000
2016-04-13779.00790.00779.00783.00100007857000
2016-04-12780.00782.00776.00782.0050003897000
2016-04-11767.00772.00767.00772.0060004617000
2016-04-08765.00775.00765.00767.001600012290000
2016-04-07770.00770.00770.00770.0070005390000
2016-04-06776.00776.00776.00776.0020001552000
2016-04-05782.00782.00781.00781.0030002344000
2016-04-04790.00790.00790.00790.0060004740000
2016-04-01800.00800.00770.00775.007100055559000
2016-03-31804.00806.00804.00805.00100008049000
2016-03-30801.00805.00801.00802.001500012034000
2016-03-29800.00819.00800.00807.001900015344000
2016-03-28830.00848.00830.00831.001500012494000
2016-03-25828.00837.00828.00837.0020001665000
2016-03-24836.00836.00827.00830.001900015815000
2016-03-23842.00849.00837.00837.002200018534000

   ※ 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