[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 
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
2016-04-14380.00380.00373.00373.0058002169300
2016-04-13373.00377.00365.00376.0073002723700
2016-04-12373.00374.00361.00367.0028001029500
2016-04-11381.00381.00360.00360.00128004740600
2016-04-08335.00358.00335.00358.001200411600
2016-04-07338.00341.00327.00333.002300774500
2016-04-06339.00339.00330.00331.0045001500200
2016-04-05364.00365.00336.00339.0080002836100
2016-04-04370.00371.00368.00371.002000738600
2016-04-01378.00380.00369.00370.00150005608200
2016-03-31380.00389.00374.00374.00199007596700
2016-03-30345.00423.00345.00381.0015380060548400
2016-03-29343.00347.00343.00343.002000689200
2016-03-28349.00349.00339.00343.0090003129800
2016-03-25339.00340.00334.00338.0050001686300
2016-03-24335.00339.00335.00336.002700906700
2016-03-23334.00336.00333.00336.00900301700
2016-03-22335.00338.00334.00336.001500503000
2016-03-18336.00339.00332.00332.001900635400
2016-03-17337.00338.00334.00337.00700235500
2016-03-16332.00335.00332.00335.002300764200
2016-03-15336.00339.00336.00336.0063002117700
2016-03-14331.00336.00330.00336.001300433600
2016-03-11325.00335.00325.00331.002400786300
2016-03-10322.00325.00319.00321.002200707300
2016-03-09315.00323.00310.00323.003100977100
2016-03-08330.00330.00310.00320.0098003168000
2016-03-07335.00338.00330.00330.0097003226300
2016-03-04344.00347.00339.00340.002600888000
2016-03-03338.00339.00338.00339.00600203200
2016-03-02348.00348.00332.00338.00156005242600
2016-03-01352.00352.00339.00340.00800275400
2016-02-29351.00355.00343.00355.0029001004900
2016-02-26349.00349.00336.00343.00110003817300
2016-02-25315.00325.00315.00325.002800889700
2016-02-24315.00315.00306.00315.002400747600
2016-02-23317.00317.00315.00315.00900284700
2016-02-22311.00317.00309.00317.001200372900
2016-02-19313.00313.00310.00310.00500156100
2016-02-18306.00320.00306.00320.002600819300
2016-02-17296.00307.00296.00300.002300692600
2016-02-16292.00300.00292.00299.00102003037800
2016-02-15320.00320.00298.00304.00127003873300
2016-02-12319.00319.00281.00304.0065001956800
2016-02-10335.00336.00321.00323.0035001154000
2016-02-09340.00341.00339.00339.00800272200
2016-02-08348.00359.00347.00358.002600908500
2016-02-05365.00373.00358.00358.0043001562000
2016-02-04371.00372.00370.00371.002400890100
2016-02-03385.00385.00381.00381.00800306900
2016-02-02389.00389.00385.00385.001500582000
2016-02-01390.00395.00385.00385.001600622600
2016-01-29389.00392.00385.00392.00700273400
2016-01-28395.00406.00380.00385.00106004206200
2016-01-27400.00404.00388.00403.00109004357800
2016-01-26395.00408.00388.00391.003650014467200
2016-01-25360.00375.00359.00375.0030001090700
2016-01-22345.00353.00340.00353.0090003116700
2016-01-21328.00347.00328.00329.0051001702800
2016-01-20356.00356.00328.00328.00128004308600
2016-01-19346.00356.00346.00356.001700594400
2016-01-18343.00380.00340.00341.00209007409800
2016-01-15370.00377.00358.00367.00237008626100
2016-01-14376.00376.00358.00363.0073002650800
2016-01-13370.00386.00370.00383.0080003024900
2016-01-12380.00381.00369.00370.00107003976900
2016-01-08395.00395.00387.00388.0072002810800
2016-01-07418.00418.00397.00398.0046001851700
2016-01-06423.00423.00410.00410.0031001283000
2016-01-05420.00420.00415.00416.001500626700
2016-01-04440.00446.00415.00419.0058002509200
2015-12-30416.00449.00410.00437.004260018393900
2015-12-29409.00415.00402.00412.00122005001300
2015-12-28387.00413.00380.00406.00159006229000
2015-12-25375.00377.00366.00372.00155005754200
2015-12-24395.00395.00370.00370.00200007675200
2015-12-22395.00397.00388.00388.00252009900500
2015-12-21419.00419.00399.00401.00129005276600
2015-12-18406.00419.00388.00395.003080012418500
2015-12-17415.00422.00411.00415.0067002781600
2015-12-16422.00422.00411.00415.00122005089700
2015-12-15414.00418.00406.00406.00135005566800
2015-12-14405.00422.00388.00414.00223008998500
2015-12-11410.00420.00407.00411.0065002689500
2015-12-10413.00419.00409.00409.00176007252400
2015-12-09417.00423.00414.00416.0085003545500
2015-12-08419.00424.00416.00416.0098004112000
2015-12-07419.00423.00416.00419.0083003473700
2015-12-04418.00424.00415.00418.0051002134000
2015-12-03427.00427.00415.00423.00217009160000
2015-12-02419.00429.00418.00425.00125005260000
2015-12-01423.00432.00410.00419.002410010123800
2015-11-30426.00438.00423.00423.00125005336100
2015-11-27437.00437.00430.00434.002100909200
2015-11-26442.00442.00432.00438.00107004702500

   ※ 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