[9641 JQスタンダード] サコス 日足 時系列データ

[9641 JQスタンダード] サコス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-17370.00370.00365.00370.0045001653200
2017-11-16363.00369.00362.00368.002700983100
2017-11-15362.00366.00362.00362.0076002753300
2017-11-14367.00371.00362.00362.0070002558600
2017-11-13375.00375.00364.00367.0080002947200
2017-11-10365.00371.00365.00371.00131004793600
2017-11-09384.00389.00370.00370.003030011566400
2017-11-08382.00382.00380.00380.0040001525000
2017-11-07381.00383.00381.00383.0046001753100
2017-11-06382.00383.00379.00380.0064002432300
2017-11-02381.00382.00376.00382.00127004832600
2017-11-01378.00381.00375.00376.0033001246500
2017-10-31381.00381.00374.00377.0048001805600
2017-10-30381.00382.00376.00382.0084003184000
2017-10-27376.00380.00376.00378.0070002656300
2017-10-26383.00383.00374.00380.00193007345200
2017-10-25378.00380.00374.00380.00146005508300
2017-10-24370.00375.00366.00375.00100003721200
2017-10-23366.00370.00365.00369.00252009262600
2017-10-20364.00364.00360.00361.0030001083200
2017-10-19364.00364.00361.00364.0096003492000
2017-10-18363.00364.00360.00362.0069002494500
2017-10-17362.00363.00362.00363.0028001013900
2017-10-16362.00363.00362.00362.0073002644200
2017-10-13364.00364.00360.00362.0040001445000
2017-10-12363.00364.00361.00362.002300832100
2017-10-11359.00364.00357.00364.0085003052900
2017-10-10359.00363.00359.00360.0038001371000
2017-10-06362.00362.00358.00360.001200431600
2017-10-05356.00362.00356.00357.0047001681600
2017-10-04359.00360.00359.00359.001300467700
2017-10-03363.00363.00358.00359.0052001867600
2017-10-02362.00363.00361.00362.0044001593600
2017-09-29360.00362.00360.00360.0075002701900
2017-09-28356.00361.00355.00360.00155005528600
2017-09-27369.00369.00355.00356.00188006802500
2017-09-26372.00372.00368.00369.00186006900100
2017-09-25371.00371.00367.00369.00123004542600
2017-09-22370.00370.00366.00367.0059002168100
2017-09-21370.00371.00366.00369.0076002806600
2017-09-20365.00368.00365.00368.00104003806400
2017-09-19364.00365.00362.00364.00132004805300
2017-09-15360.00361.00359.00361.00130004683600
2017-09-14364.00364.00358.00360.003470012457900
2017-09-13362.00364.00351.00357.00240008624900
2017-09-12357.00363.00355.00363.00103003714400
2017-09-11353.00359.00350.00354.0060002114000
2017-09-08352.00355.00352.00354.001200423800
2017-09-07354.00354.00353.00353.00400141400
2017-09-06360.00360.00343.00352.0095003333900
2017-09-05358.00373.00351.00364.00199007135100
2017-09-04359.00360.00357.00358.0041001469100
2017-09-01359.00366.00359.00360.0058002094600
2017-08-31361.00361.00356.00359.00156005573700
2017-08-30359.00361.00359.00361.0080002884700
2017-08-29359.00362.00357.00359.00134004815600
2017-08-28368.00368.00362.00364.00128004699500
2017-08-25368.00368.00364.00368.0045001647600
2017-08-24365.00368.00365.00368.001700622500
2017-08-23365.00368.00364.00364.002300842200
2017-08-22358.00362.00358.00362.002700970900
2017-08-21363.00364.00359.00361.0089003210600
2017-08-18369.00369.00364.00364.0038001392500
2017-08-17370.00370.00368.00368.0044001619800
2017-08-16367.00372.00367.00368.0089003281700
2017-08-15365.00368.00365.00367.0052001903800
2017-08-14360.00365.00359.00364.0046001654200
2017-08-10368.00368.00362.00362.0065002370300
2017-08-09367.00372.00367.00369.0047001727100
2017-08-08367.00373.00367.00369.0050001843600
2017-08-07366.00377.00365.00367.0051001880200
2017-08-04369.00377.00366.00371.0095003518500
2017-08-03382.00383.00378.00381.0033001259300
2017-08-02381.00382.00376.00382.002000759500
2017-08-01382.00382.00378.00381.002200836000
2017-07-31376.00382.00373.00380.0033001244000
2017-07-28372.00379.00371.00374.0074002764400
2017-07-27389.00389.00373.00380.003130011899400
2017-07-26380.00382.00379.00382.00189007183400
2017-07-25370.00378.00370.00378.0089003331900
2017-07-24377.00378.00374.00375.0049001842100
2017-07-21366.00378.00366.00372.0082003042700
2017-07-20368.00368.00365.00365.0044001614300
2017-07-19368.00368.00361.00367.00137005020900
2017-07-18367.00368.00366.00368.0036001321500
2017-07-14366.00366.00365.00365.0050001825600
2017-07-13362.00367.00362.00367.0069002508900
2017-07-12365.00365.00360.00360.00205007442300
2017-07-11365.00367.00363.00364.002000728500
2017-07-10367.00367.00364.00365.001600585700
2017-07-07364.00364.00362.00364.00900327200
2017-07-06362.00366.00362.00362.0088003203400
2017-07-05364.00364.00361.00362.0038001380700
2017-07-04359.00360.00359.00359.0031001114700
2017-07-03360.00360.00358.00359.001600574400
2017-06-30359.00360.00357.00360.002100751700
2017-06-29358.00360.00358.00360.002700970400
2017-06-28362.00362.00358.00358.0080002878500
2017-06-27363.00367.00362.00362.001600583700
2017-06-26368.00368.00359.00363.00223008165700
2017-06-23365.00366.00363.00366.0038001385400
2017-06-22364.00365.00362.00365.0047001709100
2017-06-21362.00364.00360.00363.00114004117100
2017-06-20362.00363.00360.00361.0079002862000
2017-06-19360.00360.00360.00360.001600576000
2017-06-16355.00358.00355.00355.0035001245200
2017-06-15358.00360.00357.00357.00105003759500
2017-06-14359.00360.00357.00358.0040001434100
2017-06-13357.00359.00357.00359.001800645500
2017-06-12358.00358.00358.00358.001400501200
2017-06-09360.00360.00357.00359.0064002299400
2017-06-08361.00361.00359.00359.001700612900
2017-06-07361.00361.00360.00360.002200793200
2017-06-06361.00361.00361.00361.00300108300
2017-06-05356.00361.00356.00358.0051001823600
2017-06-02358.00359.00357.00359.0044001574400
2017-06-01359.00359.00357.00357.001600571800
2017-05-31358.00358.00358.00358.0010035800
2017-05-30357.00359.00357.00359.00700250200
2017-05-29355.00360.00352.00360.0072002553100
2017-05-26360.00362.00357.00357.0095003419800
2017-05-25359.00360.00357.00360.0050001792300
2017-05-24359.00359.00351.00355.00164005820400
2017-05-23359.00362.00356.00362.0068002432400
2017-05-22355.00358.00355.00357.0035001246600
2017-05-19353.00357.00352.00357.0068002401000
2017-05-18357.00357.00353.00354.0033001171700
2017-05-17360.00360.00360.00360.002500900000
2017-05-16366.00370.00362.00364.00187006837500
2017-05-15363.00367.00362.00365.0065002362600
2017-05-12362.00367.00361.00362.0034001230200
2017-05-11370.00370.00355.00362.0072002586100
2017-05-10376.00385.00350.00370.003320012295900
2017-05-09377.00378.00373.00378.0085003200400
2017-05-08371.00375.00370.00375.00146005453800
2017-05-02370.00371.00367.00371.0078002878600
2017-05-01368.00370.00365.00366.0036001321200
2017-04-28366.00370.00366.00366.0050001837200
2017-04-27365.00366.00364.00366.001600584400
2017-04-26365.00369.00365.00368.00172006298300
2017-04-25365.00367.00362.00365.0075002727200
2017-04-24365.00366.00363.00366.00147005361800
2017-04-21357.00365.00357.00361.0085003071900
2017-04-20356.00357.00353.00356.002200783200
2017-04-19346.00357.00346.00356.00128004525500
2017-04-18345.00347.00345.00345.00400138200
2017-04-17343.00345.00343.00343.002900996400
2017-04-14340.00349.00340.00341.0036001230800
2017-04-13345.00345.00342.00344.00900308700
2017-04-12348.00350.00345.00346.0050001731500
2017-04-11350.00351.00347.00349.0033001147200
2017-04-10351.00351.00350.00350.0020070100
2017-04-07345.00352.00345.00347.002100728100
2017-04-06345.00353.00345.00345.0063002177700
2017-04-05348.00349.00346.00347.002200764100
2017-04-04353.00353.00348.00348.0043001506600
2017-04-03358.00359.00350.00353.0054001905900
2017-03-31357.00360.00354.00357.0097003455100
2017-03-30364.00364.00359.00361.0041001488600
2017-03-29363.00364.00363.00364.00900327500
2017-03-28365.00365.00360.00360.001300471500
2017-03-27368.00368.00358.00358.00270009760300
2017-03-24360.00367.00360.00366.0086003109000
2017-03-23362.00364.00361.00361.0053001919000
2017-03-22363.00368.00362.00364.0077002810600
2017-03-21360.00369.00360.00363.00203007340600
2017-03-17364.00364.00361.00361.0086003120500
2017-03-16361.00365.00361.00365.0066002405400
2017-03-15365.00373.00360.00360.00176006448100
2017-03-14364.00366.00364.00365.001000364500
2017-03-13361.00366.00361.00363.0056002037500
2017-03-10361.00364.00361.00362.002600940800
2017-03-09363.00365.00359.00360.00169006119000
2017-03-08366.00370.00366.00368.0029001064600
2017-03-07365.00366.00365.00365.001200438300
2017-03-06368.00368.00364.00365.0042001535300
2017-03-03367.00370.00366.00366.002300844300
2017-03-02373.00373.00367.00367.001800665000
2017-03-01370.00373.00369.00369.0037001372600
2017-02-28367.00370.00367.00370.002000736300
2017-02-27374.00374.00366.00366.00105003913900
2017-02-24370.00375.00370.00372.0048001792600
2017-02-23369.00377.00366.00370.0063002336600
2017-02-22370.00370.00362.00368.0061002234400
2017-02-21364.00372.00361.00370.0062002273200
2017-02-20365.00369.00363.00364.001600583800
2017-02-17370.00370.00365.00365.0062002282100
2017-02-16372.00372.00368.00369.0035001293200
2017-02-15369.00375.00368.00368.0098003636700
2017-02-14365.00370.00364.00368.0036001320000
2017-02-13363.00372.00362.00365.00191007004000
2017-02-10362.00364.00355.00363.002910010513400
2017-02-09376.00380.00373.00378.00153005754200
2017-02-08378.00385.00376.00378.003030011493400
2017-02-07359.00408.00357.00375.0022880087392800
2017-02-06351.00356.00351.00352.001700600600
2017-02-03357.00357.00350.00350.0066002323200
2017-02-02359.00359.00354.00357.0035001244600
2017-02-01355.00359.00355.00359.00700249300
2017-01-31356.00358.00356.00358.0041001460900
2017-01-30360.00361.00357.00360.0097003484300
2017-01-27363.00363.00354.00360.0035001253000
2017-01-26370.00370.00363.00364.00209007718000
2017-01-25355.00362.00355.00362.0096003440400
2017-01-24352.00355.00348.00354.0031001091300
2017-01-23349.00354.00349.00354.0029001018600
2017-01-20351.00353.00350.00350.002500876700
2017-01-19349.00352.00347.00351.0067002340700
2017-01-18352.00352.00350.00352.002600911700
2017-01-17354.00354.00350.00350.00126004444600
2017-01-16353.00355.00353.00354.00201007098400
2017-01-13352.00357.00352.00353.0040001417600
2017-01-12355.00355.00350.00352.0081002856100
2017-01-11357.00359.00355.00355.0036001285800
2017-01-10354.00357.00353.00354.0098003484200
2017-01-06354.00354.00350.00352.00108003798400
2017-01-05355.00356.00352.00355.0044001558400
2017-01-04357.00357.00353.00354.0083002949700
2016-12-30353.00355.00353.00353.001000353600
2016-12-29357.00357.00354.00355.001400498800
2016-12-28353.00357.00352.00357.001700602500
2016-12-27352.00355.00350.00352.00173006082000
2016-12-26351.00354.00347.00352.00165005795000
2016-12-22355.00356.00346.00352.00128004484900
2016-12-21356.00358.00352.00352.00112003976800
2016-12-20355.00358.00352.00352.0031001098500
2016-12-19360.00360.00352.00353.0031001095700
2016-12-16362.00362.00355.00360.0091003268800
2016-12-15353.00355.00351.00353.00100003530700
2016-12-14355.00356.00352.00353.0058002052300
2016-12-13358.00359.00344.00354.00196006845600
2016-12-12355.00359.00352.00354.00118004178700
2016-12-09354.00355.00354.00355.002400851000
2016-12-08354.00355.00353.00354.001900672500
2016-12-07355.00357.00353.00353.0065002301900
2016-12-06353.00356.00352.00353.0032001130800
2016-12-05353.00353.00350.00350.0041001439100
2016-12-02363.00363.00350.00353.00149005265700
2016-12-01365.00365.00359.00359.0061002202800
2016-11-30360.00364.00360.00363.0073002640800
2016-11-29364.00366.00362.00362.0096003481700
2016-11-28359.00376.00357.00362.005120018587200
2016-11-25351.00353.00350.00351.0039001370200
2016-11-24352.00353.00350.00351.0049001719500
2016-11-22353.00353.00344.00348.0039001354100
2016-11-21350.00352.00346.00347.0070002433100
2016-11-18349.00350.00347.00347.0046001602100
2016-11-17346.00347.00346.00347.00300104000
2016-11-16350.00350.00345.00346.001800622800
2016-11-15347.00349.00347.00347.0065002255900

   ※ 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