[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 
2017-04-21357.00365.00357.00361.0085003071900
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
2016-11-14343.00348.00343.00347.0044001519000
2016-11-11337.00349.00337.00340.0053001810700
2016-11-10340.00349.00340.00342.0090003104200
2016-11-09350.00350.00320.00326.0097003266100
2016-11-0800
2016-11-07345.00351.00345.00348.001600558100
2016-11-04351.00353.00346.00348.0042001462400
2016-11-02359.00359.00351.00351.001400497900
2016-11-01360.00361.00355.00360.00118004234400
2016-10-31356.00357.00355.00357.0032001138000
2016-10-28353.00356.00353.00354.001400496000
2016-10-27350.00356.00350.00352.0029001017900
2016-10-26358.00358.00351.00356.00134004777100
2016-10-25350.00357.00350.00356.0085003002000
2016-10-24347.00349.00345.00349.0032001109500
2016-10-21345.00348.00345.00347.0030001038800
2016-10-20342.00345.00342.00343.0035001202300
2016-10-19344.00344.00342.00342.001700584400
2016-10-18346.00346.00344.00344.0056001936800
2016-10-17344.00346.00344.00346.0052001793000
2016-10-14341.00344.00340.00344.0046001569100
2016-10-13345.00345.00341.00341.001400479100
2016-10-12346.00346.00341.00344.001400479400
2016-10-11344.00346.00344.00346.00900310300
2016-10-07342.00342.00342.00342.001400478800
2016-10-06344.00344.00342.00342.00500171300
2016-10-05343.00344.00343.00343.001200412200
2016-10-04343.00348.00340.00344.002000687800
2016-10-03340.00342.00340.00342.00400136400
2016-09-30337.00341.00337.00339.0047001587900
2016-09-29348.00351.00347.00351.00800278800
2016-09-28356.00356.00353.00353.0037001310900
2016-09-27355.00358.00355.00358.0099003528200
2016-09-26360.00360.00357.00358.00113004061400
2016-09-23356.00358.00356.00358.0054001926300
2016-09-21356.00356.00355.00355.001800639200
2016-09-20352.00359.00352.00356.0074002641300
2016-09-16355.00355.00351.00351.002200774900
2016-09-15350.00351.00350.00351.002100735100
2016-09-14359.00359.00347.00350.0059002069600
2016-09-13360.00361.00359.00359.0032001150200
2016-09-12359.00363.00358.00360.0049001760000
2016-09-09364.00364.00358.00360.0036001296600
2016-09-08350.00358.00350.00358.00102003623500
2016-09-07350.00357.00350.00357.0053001881500
2016-09-06351.00353.00345.00353.0040001402300
2016-09-05352.00353.00351.00352.00800281600
2016-09-02353.00354.00351.00352.001200423600
2016-09-01350.00350.00346.00350.0061002134000
2016-08-31350.00350.00345.00345.00600209000
2016-08-30350.00350.00336.00349.0050001727700
2016-08-29343.00350.00341.00350.0071002463300
2016-08-26353.00353.00336.00336.0085002986800
2016-08-25336.00345.00331.00345.0042001418500
2016-08-24336.00340.00336.00336.001800608300
2016-08-23335.00337.00335.00336.001400470400
2016-08-22329.00335.00329.00335.00800267400
2016-08-19335.00335.00329.00329.00400132400
2016-08-18325.00336.00320.00333.0047001535500
2016-08-17333.00335.00325.00325.0041001359400
2016-08-16333.00335.00333.00333.002600867300
2016-08-15333.00333.00333.00333.0051001698300
2016-08-12338.00338.00330.00333.002200731400
2016-08-10329.00330.00329.00329.001200395800
2016-08-09327.00329.00327.00329.002100688000
2016-08-08326.00331.00326.00330.002600854400
2016-08-05340.00345.00326.00339.0084002790800
2016-08-04340.00344.00332.00335.0046001556200
2016-08-03340.00344.00340.00340.0039001329600
2016-08-02344.00344.00331.00344.001700572500
2016-08-01349.00349.00337.00344.0032001092700
2016-07-29346.00350.00345.00345.0056001942300
2016-07-28348.00348.00342.00346.0030001035600
2016-07-27340.00341.00335.00341.001800612500
2016-07-26348.00348.00340.00340.00102003535900
2016-07-25329.00336.00329.00335.0032001063200
2016-07-22325.00325.00324.00325.001000324800
2016-07-21322.00329.00322.00325.001800583600
2016-07-20331.00331.00320.00320.0049001583800
2016-07-19332.00332.00330.00331.00900298000
2016-07-15338.00339.00338.00339.0071002400800
2016-07-14345.00345.00338.00338.00900306600
2016-07-13343.00346.00343.00344.0032001102100
2016-07-12326.00343.00326.00340.002900977200
2016-07-11328.00328.00323.00326.0030097700
2016-07-08318.00318.00315.00315.00400126500
2016-07-0700
2016-07-06321.00321.00318.00318.00700224400
2016-07-05328.00328.00320.00322.001400454100
2016-07-04322.00331.00322.00328.0046001491100
2016-07-01320.00330.00317.00330.0060001935900
2016-06-30310.00313.00310.00312.002700838700
2016-06-29308.00310.00308.00310.00800247000
2016-06-28305.00306.00304.00304.002200670500
2016-06-27311.00311.00304.00304.00154004767600
2016-06-24307.00307.00287.00288.00142004184600
2016-06-23303.00309.00303.00306.0034001036800
2016-06-22311.00311.00300.00301.0052001570500
2016-06-21299.00318.00299.00305.00132004018000
2016-06-20302.00308.00302.00303.0046001398300
2016-06-17306.00307.00305.00307.001500458700
2016-06-16315.00317.00305.00306.0049001536500
2016-06-15315.00326.00315.00315.0058001834500
2016-06-14324.00324.00314.00315.002000641300
2016-06-13327.00329.00327.00327.002600851400
2016-06-10337.00342.00327.00327.0055001831000
2016-06-09347.00347.00340.00340.001400480800
2016-06-08347.00347.00347.00347.00300104100
2016-06-07341.00349.00341.00349.00700242100
2016-06-06342.00342.00341.00341.001200410000
2016-06-03346.00350.00343.00347.0029001003300
2016-06-02353.00353.00350.00350.001900666500
2016-06-01352.00353.00350.00351.0031001090500
2016-05-31348.00354.00345.00352.0046001609100
2016-05-30335.00341.00335.00340.0039001320900
2016-05-27325.00335.00325.00335.00104003417200
2016-05-26338.00339.00332.00332.00115003877700
2016-05-25329.00336.00329.00336.0040001325800
2016-05-24335.00335.00329.00333.0039001290400
2016-05-23335.00335.00332.00334.0080002675400
2016-05-20332.00335.00332.00335.00700233400
2016-05-19329.00332.00329.00332.001900627900
2016-05-18335.00335.00329.00329.00134004450100
2016-05-17334.00339.00334.00335.002600871300
2016-05-16332.00340.00332.00332.0061002026900
2016-05-13344.00345.00328.00332.00152005090700
2016-05-12352.00359.00343.00344.00103003576600
2016-05-11373.00385.00357.00360.00113004152500
2016-05-10364.00364.00363.00363.001000363900
2016-05-09360.00378.00360.00364.001800662900
2016-05-06360.00362.00352.00360.001900679200
2016-05-02377.00377.00350.00354.0058002089300
2016-04-28391.00391.00372.00377.0040001535500
2016-04-27385.00394.00381.00390.001900736500
2016-04-26384.00390.00384.00385.00113004343100
2016-04-25388.00395.00386.00393.0055002150200
2016-04-22392.00397.00387.00387.0047001847800
2016-04-21398.00398.00391.00392.0040001573300
2016-04-20407.00408.00387.00390.00113004497200
2016-04-19421.00422.00402.00404.002590010706600
2016-04-18415.00438.00400.00412.006190025773900
2016-04-15380.00381.00377.00379.0082003105800

   ※ 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