[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 
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
2016-03-22832.00845.00832.00842.001600013417000
2016-03-18829.00829.00822.00827.001800014838000
2016-03-17826.00830.00826.00826.001300010766000
2016-03-16831.00831.00828.00829.0080006635000
2016-03-15823.00829.00823.00826.00100008268000
2016-03-14829.00829.00822.00825.00100008274000
2016-03-11816.00819.00812.00815.001400011413000
2016-03-10820.00820.00812.00816.001900015487000
2016-03-09812.00822.00812.00814.0070005711000
2016-03-08830.00831.00818.00820.002600021431000
2016-03-07798.00820.00798.00820.002200017798000
2016-03-04779.00794.00778.00794.002700021194000
2016-03-03770.00777.00770.00776.002000015517000
2016-03-02761.00775.00761.00770.003200024668000
2016-03-01755.00764.00752.00754.004200031807000
2016-02-29758.00761.00754.00754.00130009861000
2016-02-26747.00757.00747.00749.002000015059000
2016-02-25746.00752.00745.00745.005900044175000
2016-02-24755.00756.00746.00746.004900036804000
2016-02-23772.00772.00758.00762.005100038979000
2016-02-22771.00773.00767.00771.002300017717000
2016-02-19778.00780.00771.00772.003500027095000
2016-02-18779.00782.00774.00778.002900022560000
2016-02-17769.00776.00762.00764.001700013040000
2016-02-16765.00781.00765.00768.002800021508000
2016-02-15775.00790.00762.00763.006900053113000
2016-02-12800.00800.00753.00760.005300040897000
2016-02-10827.00843.00816.00817.002200018210000
2016-02-09835.00842.00825.00827.001400011612000
2016-02-08835.00850.00835.00850.0040003369000
2016-02-05832.00847.00832.00835.0070005868000
2016-02-04832.00849.00830.00847.0070005876000
2016-02-03875.00875.00840.00840.001800015381000
2016-02-02871.00877.00871.00875.0080006984000
2016-02-01860.00864.00858.00864.0070006021000
2016-01-29841.00846.00841.00845.0090007593000
2016-01-28822.00837.00822.00830.00110009130000
2016-01-27820.00829.00820.00822.0040003296000
2016-01-26822.00822.00820.00820.001300010675000
2016-01-25824.00828.00810.00822.002300018799000
2016-01-22811.00828.00811.00824.003200026252000
2016-01-21841.00841.00802.00807.005200042799000
2016-01-20874.00880.00847.00847.001400012053000
2016-01-19868.00868.00859.00859.0040003454000
2016-01-18854.00867.00836.00867.001400011889000
2016-01-15859.00868.00859.00865.0060005183000
2016-01-14845.00857.00842.00857.001800015207000
2016-01-13845.00863.00835.00856.004700039885000
2016-01-12880.00880.00840.00840.006100052533000
2016-01-08897.00897.00880.00883.003000026641000
2016-01-07907.00907.00896.00896.002500022510000
2016-01-06908.00910.00905.00905.002400021769000
2016-01-05910.00926.00910.00913.001200010961000
2016-01-04912.00912.00909.00910.0080007284000
2015-12-30917.00918.00907.00910.001100010036000
2015-12-29910.00912.00910.00910.0090008197000
2015-12-28910.00910.00908.00908.001200010917000
2015-12-25911.00914.00910.00910.0080007290000
2015-12-24905.00907.00904.00904.002900026246000
2015-12-22903.00912.00903.00905.001500013582000
2015-12-21906.00906.00898.00898.002900026187000
2015-12-18916.00923.00910.00910.001400012850000
2015-12-17906.00913.00906.00910.002200020045000
2015-12-16910.00910.00904.00906.002800025387000
2015-12-15904.00910.00904.00905.001500013580000
2015-12-14907.00907.00901.00903.002600023509000
2015-12-11905.00910.00902.00904.001500013605000
2015-12-10905.00923.00901.00901.002300020962000
2015-12-09911.00911.00902.00902.003100028076000
2015-12-08913.00917.00912.00912.001800016450000
2015-12-07922.00922.00913.00913.003400031238000
2015-12-04928.00928.00922.00922.001400012950000
2015-12-03936.00939.00935.00935.001200011233000
2015-12-02947.00948.00943.00943.001100010410000
2015-12-01955.00956.00940.00947.003000028440000
2015-11-30970.00971.00966.00970.0080007755000
2015-11-27964.00970.00961.00970.001100010616000
2015-11-26965.00965.00955.00964.0080007698000

   ※ 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