[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 
2017-12-152837.002850.002837.002850.0029008261500
2017-12-142840.002847.002839.002847.0025007106100
2017-12-132835.002848.002833.002844.0035009950300
2017-12-122857.002857.002832.002838.0016004548600
2017-12-112840.002859.002833.002859.00390011071800
2017-12-082830.002848.002830.002846.00500014191300
2017-12-072821.002839.002815.002830.0026007326900
2017-12-062836.002838.002813.002815.00610017234800
2017-12-052832.002846.002830.002845.00400011362600
2017-12-042857.002866.002813.002854.00440012567800
2017-12-012850.002850.002804.002849.00570016220900
2017-11-302783.002842.002783.002842.00560015824800
2017-11-292824.002824.002801.002801.0024006758400
2017-11-282829.002845.002810.002810.00660018668500
2017-11-272780.002810.002780.002810.00490013685300
2017-11-242780.002799.002778.002780.0033009190300
2017-11-222803.002803.002780.002780.00470013122500
2017-11-212792.002809.002770.002805.00460012835600
2017-11-202759.002844.002759.002795.00470013194700
2017-11-172811.002811.002780.002781.0027007520400
2017-11-162794.002822.002770.002782.0028007851600
2017-11-152741.002810.002736.002810.001060029422000
2017-11-142802.002814.002778.002811.00620017360800
2017-11-132831.002831.002800.002802.00370010396100
2017-11-102820.002842.002806.002814.00710020025700
2017-11-092840.002865.002838.002850.00690019649100
2017-11-082830.002868.002826.002836.00410011657300
2017-11-072818.002872.002700.002867.003000083969100
2017-11-062852.002860.002851.002851.0030008563800
2017-11-022864.002886.002854.002873.00540015481300
2017-11-012910.002910.002900.002910.0028008139200
2017-10-312879.002905.002866.002904.00620017895300
2017-10-302832.002859.002832.002859.00410011657600
2017-10-272879.002879.002830.002840.00590016828500
2017-10-262887.002887.002835.002840.00530015156600
2017-10-252928.002930.002840.002840.00810023399900
2017-10-242898.002919.002879.002914.00900026112400
2017-10-232875.002900.002840.002894.00840024198900
2017-10-202842.002868.002842.002867.0032009141800
2017-10-192857.002867.002837.002859.00790022540000
2017-10-182833.002874.002833.002869.00930026546900
2017-10-172814.002845.002811.002844.001310037113100
2017-10-162820.002820.002798.002814.00620017425500
2017-10-132781.002820.002781.002820.00710019890900
2017-10-122791.002807.002780.002799.001620045125700
2017-10-112824.002825.002781.002785.001170032874600
2017-10-102830.002840.002820.002838.001140032251800
2017-10-062804.002820.002803.002820.0034009566800
2017-10-052829.002829.002782.002795.00690019351200
2017-10-042820.002832.002815.002829.00390011021900
2017-10-032825.002827.002820.002827.0017004803500
2017-10-022813.002830.002811.002824.00550015522600
2017-09-292814.002824.002801.002815.00630017716900
2017-09-282810.002826.002797.002797.001010028377300
2017-09-272790.002849.002780.002826.00980027426300
2017-09-261417.001436.001406.001411.001900027045000
2017-09-251400.001413.001400.001412.001700023946000
2017-09-221402.001406.001399.001399.001100015434000
2017-09-211400.001405.001398.001398.00900012612000
2017-09-201406.001407.001396.001400.0070009811000
2017-09-191403.001414.001403.001406.001200016896000
2017-09-151393.001404.001393.001400.00800011193000
2017-09-141385.001394.001385.001393.0070009727000
2017-09-131388.001389.001373.001385.001100015201000
2017-09-121386.001388.001386.001388.0060008321000
2017-09-111376.001391.001376.001391.0050006928000
2017-09-081342.001384.001342.001375.002800038059000
2017-09-071371.001383.001371.001371.0060008256000
2017-09-061370.001373.001364.001371.00800010955000
2017-09-051400.001400.001382.001382.0060008347000
2017-09-041391.001405.001391.001399.001000013961000
2017-09-011415.001418.001414.001418.00800011321000
2017-08-311403.001417.001400.001416.001600022473000
2017-08-301418.001418.001385.001385.001500020970000
2017-08-291418.001418.001418.001418.0030004254000
2017-08-281394.001413.001394.001413.001100015467000
2017-08-251370.001395.001369.001394.001200016576000
2017-08-241345.001358.001345.001357.0070009470000
2017-08-231330.001348.001330.001346.001500020160000
2017-08-221325.001334.001320.001330.001100014595000
2017-08-211348.001348.001319.001325.003000040088000
2017-08-181368.001368.001350.001362.001300017644000
2017-08-171370.001370.001355.001369.001200016389000
2017-08-161368.001375.001368.001374.0050006860000
2017-08-151375.001375.001367.001375.001100015078000
2017-08-141370.001370.001351.001366.001900025895000
2017-08-101373.001380.001366.001380.001500020589000
2017-08-091363.001400.001363.001380.005400074321000
2017-08-081408.001408.001320.001377.00149000203890000
2017-08-071432.001447.001432.001447.001900027398000
2017-08-041430.001432.001421.001432.001400019980000
2017-08-031427.001427.001409.001409.002400033962000
2017-08-021431.001431.001420.001420.001400019983000
2017-08-011434.001434.001431.001431.0030004297000
2017-07-311453.001453.001423.001445.001300018701000
2017-07-281454.001465.001453.001453.001400020425000
2017-07-271438.001450.001435.001450.001500021659000
2017-07-261445.001445.001428.001428.0060008625000
2017-07-251414.001443.001414.001440.003200045817000
2017-07-241413.001413.001404.001409.001600022542000
2017-07-211396.001404.001396.001404.0040005604000
2017-07-201392.001415.001392.001393.003200044873000
2017-07-191397.001409.001396.001397.001300018196000
2017-07-181396.001410.001396.001405.0070009832000
2017-07-141396.001410.001396.001410.0060008404000
2017-07-131396.001411.001393.001411.001000014027000
2017-07-121403.001411.001396.001396.0040005607000
2017-07-111400.001401.001394.001394.00900012589000
2017-07-101401.001404.001393.001399.001800025203000
2017-07-071404.001404.001386.001389.002100029308000
2017-07-061410.001410.001394.001404.001300018196000
2017-07-051402.001413.001393.001413.001800025272000
2017-07-041375.001449.001375.001409.005200072808000
2017-07-031352.001365.001350.001365.002100028479000
2017-06-301348.001355.001346.001355.00900012146000
2017-06-291340.001355.001340.001355.001500020237000
2017-06-281328.001340.001325.001340.00900012006000
2017-06-271356.001358.001336.001336.002100028380000
2017-06-261332.001368.001332.001350.005700076894000
2017-06-231315.001329.001315.001329.0030003961000
2017-06-221324.001329.001315.001322.00800010584000
2017-06-211310.001316.001309.001309.0070009178000
2017-06-201305.001322.001303.001310.001700022245000
2017-06-191302.001319.001302.001305.001300016965000
2017-06-161315.001328.001305.001310.00900011819000
2017-06-151319.001319.001315.001315.00900011860000
2017-06-141328.001337.001319.001319.00900011937000
2017-06-131318.001334.001318.001334.00800010594000
2017-06-121309.001331.001305.001311.001100014449000
2017-06-091322.001324.001314.001314.00800010561000
2017-06-081323.001332.001322.001322.001400018540000
2017-06-071321.001335.001321.001332.001300017285000
2017-06-061338.001339.001317.001339.003200042660000
2017-06-051318.001338.001318.001334.003400045101000
2017-06-021310.001317.001310.001317.001200015757000
2017-06-011311.001311.001295.001310.002300030081000
2017-05-311309.001311.001292.001310.001300016918000
2017-05-301295.001309.001295.001309.0060007793000
2017-05-291291.001291.001290.001290.0040005162000
2017-05-261292.001303.001291.001301.0050006479000
2017-05-251298.001300.001291.001292.001400018105000
2017-05-241295.001309.001293.001298.001000013002000
2017-05-231300.001308.001295.001295.001100014306000
2017-05-221308.001308.001300.001300.001100014338000
2017-05-191291.001318.001291.001305.001200015644000
2017-05-181297.001320.001290.001305.002600033819000
2017-05-171364.001364.001320.001320.001500020093000
2017-05-161324.001364.001324.001364.002300030973000
2017-05-151297.001340.001290.001340.005700074913000
2017-05-121326.001328.001313.001327.003200042359000
2017-05-111321.001334.001321.001333.001500019919000
2017-05-101322.001338.001320.001326.002500033158000
2017-05-091317.001325.001317.001325.002500033069000
2017-05-081306.001323.001304.001323.002100027616000
2017-05-021315.001315.001306.001306.00900011779000
2017-05-011311.001312.001311.001312.0050006558000
2017-04-281312.001312.001304.001310.0060007853000
2017-04-271302.001311.001302.001311.0050006535000
2017-04-261306.001313.001299.001304.001200015650000
2017-04-251304.001314.001304.001306.001600020900000
2017-04-241299.001305.001296.001304.001700022124000
2017-04-211294.001294.001293.001294.00800010351000
2017-04-201273.001288.001269.001288.00900011455000
2017-04-191267.001275.001252.001275.0040005047000
2017-04-181251.001299.001251.001253.003600045805000
2017-04-171225.001231.001225.001231.0060007373000
2017-04-141216.001255.001216.001244.003700045497000
2017-04-131258.001258.001195.001215.007300088594000
2017-04-121280.001280.001261.001272.001600020351000
2017-04-111273.001300.001270.001300.001800023200000
2017-04-101287.001294.001267.001273.002800035909000
2017-04-071285.001304.001258.001303.001600020403000
2017-04-061285.001286.001267.001280.002800035871000
2017-04-051280.001285.001270.001283.003100039646000
2017-04-041289.001290.001285.001285.002200028304000
2017-04-031298.001298.001289.001289.001100014242000
2017-03-311293.001302.001292.001292.001200015561000
2017-03-301288.001300.001286.001300.001000012942000
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

   ※ 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。 

Twitter