[9647 JQスタンダード] 協和コンサルタンツ 日足 時系列データ

[9647 JQスタンダード] 協和コンサルタンツ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182236.002236.002227.002227.005001115100
2017-12-152223.002299.002200.002220.0039008750200
2017-12-142169.002169.002150.002169.0011002375800
2017-12-132225.002225.002219.002219.00200444400
2017-12-122149.002233.002149.002222.0032006994500
2017-12-112059.002114.002059.002102.0021004393800
2017-12-082055.002062.002055.002062.0027005559600
2017-12-0700
2017-12-062055.002055.002053.002055.0014002876600
2017-12-052070.002070.002033.002050.0021004314400
2017-12-042069.002085.002069.002085.00400829200
2017-12-012044.002068.002044.002068.008001640100
2017-11-302045.002046.002045.002046.005001022700
2017-11-292046.002084.002044.002052.007001435800
2017-11-282062.002062.002026.002043.007001430400
2017-11-272085.002113.002085.002092.0011002313700
2017-11-242091.002091.002080.002091.0013002716000
2017-11-222120.002120.002100.002100.0014002953900
2017-11-212118.002120.002102.002103.0020004220500
2017-11-202190.002190.002091.002118.0040008615600
2017-11-172010.002280.002010.002090.001440030752300
2017-11-161998.002019.001998.002003.0024004798200
2017-11-152011.002011.001990.002000.0026005201400
2017-11-142030.002030.002013.002017.0021004242600
2017-11-132025.002026.002025.002025.0015003037900
2017-11-102030.002030.002030.002030.009001827000
2017-11-092030.002033.002029.002029.0013002639800
2017-11-082027.002027.002027.002027.005001013500
2017-11-072095.002095.001995.002033.0033006725000
2017-11-062086.002086.002050.002050.0023004771100
2017-11-022097.002097.002006.002086.0049009944400
2017-11-012051.002100.002051.002051.0029006034600
2017-10-312051.002051.002051.002051.00300615300
2017-10-302065.002100.002050.002050.0020004162300
2017-10-272064.002064.002064.002064.00200412800
2017-10-262070.002070.002034.002039.007001438800
2017-10-252073.002073.002070.002070.005001036100
2017-10-242074.002074.002074.002074.00400829600
2017-10-232070.002087.002026.002074.0031006330700
2017-10-202001.002021.002001.002020.0014002820800
2017-10-191988.001995.001962.001986.0027005359000
2017-10-182020.002021.001994.001994.0029005820400
2017-10-172059.002065.002017.002017.00670013705100
2017-10-162187.002194.002085.002085.00990021030500
2017-10-132278.002310.002150.002286.00940020986900
2017-10-122253.002310.002217.002310.0039008882600
2017-10-112103.002250.002103.002250.0036007837800
2017-10-102161.002189.002066.002103.00540011521600
2017-10-062057.002149.002041.002149.0025005219900
2017-10-052048.002060.002047.002057.0018003697100
2017-10-042035.002060.002035.002046.0020004092900
2017-10-032034.002035.002017.002020.005001014000
2017-10-022007.002026.002007.002024.0017003432400
2017-09-292004.002004.002004.002004.00200400800
2017-09-282027.002027.001992.002024.006001208400
2017-09-2700
2017-09-261980.002034.001980.002007.0011002191900
2017-09-251980.002000.001964.002000.0033006556900
2017-09-221962.001979.001962.001979.0010001972100
2017-09-212020.002030.001980.001980.00750014988700
2017-09-202059.002059.002020.002021.0016003270900
2017-09-192068.002075.002052.002052.00690014259700
2017-09-151945.002030.001940.002030.00610011982000
2017-09-141928.001937.001913.001935.0015002898300
2017-09-131921.001928.001921.001928.0013002499300
2017-09-121922.001933.001899.001910.0020003841300
2017-09-111907.001921.001860.001921.0034006430200
2017-09-081906.001923.001900.001923.0021004019800
2017-09-071900.001920.001900.001920.0016003057000
2017-09-061900.001900.001880.001889.0031005864000
2017-09-051926.001926.001878.001888.00580011038500
2017-09-041863.001886.001856.001886.0038007113900
2017-09-011877.001877.001845.001850.00560010422000
2017-08-311890.001891.001852.001862.001010018999800
2017-08-301897.001897.001820.001820.00770014290200
2017-08-291788.001817.001788.001817.0042007544700
2017-08-281765.001774.001765.001774.00200353900
2017-08-251764.001765.001764.001765.006001058600
2017-08-2400
2017-08-231750.001778.001750.001778.00200352800
2017-08-2200
2017-08-211745.001770.001745.001752.0011001940200
2017-08-181750.001770.001750.001770.00300527200
2017-08-171749.001749.001749.001749.00400699600
2017-08-161797.001797.001766.001766.00200356300
2017-08-151760.001768.001739.001765.0026004587700
2017-08-141804.001804.001765.001800.0018003223800
2017-08-101760.001790.001760.001765.0016002847500
2017-08-091769.001791.001761.001788.0038006754400
2017-08-081771.001787.001770.001787.008001420700
2017-08-071740.001779.001740.001779.00680011863400
2017-08-041780.001780.001780.001780.00200356000
2017-08-031800.001800.001800.001800.00200360000
2017-08-021811.001812.001811.001812.007001267900
2017-08-011780.001814.001779.001811.0016002855200
2017-07-311798.001800.001780.001800.0012002142000
2017-07-281800.001800.001798.001798.0010001799800
2017-07-271800.001802.001800.001800.0019003421200
2017-07-261805.001817.001805.001817.00200362200
2017-07-251800.001800.001800.001800.00100180000
2017-07-241772.001806.001772.001806.00400716000
2017-07-211824.001824.001787.001806.0014002518100
2017-07-201762.001827.001762.001805.0029005228100
2017-07-191794.001795.001794.001795.00400717900
2017-07-181802.001810.001800.001800.0021003787000
2017-07-141829.001859.001810.001810.0052009477300
2017-07-131806.001830.001793.001807.0017003076000
2017-07-121855.001855.001804.001808.0027004957000
2017-07-111937.001937.001863.001865.0045008581600
2017-07-101970.001970.001823.001843.001520028971300
2017-07-0700
2017-07-061700.001730.001700.001730.0027004593000
2017-07-0500
2017-07-041660.001698.001655.001698.0013002185000
2017-07-031660.001660.001655.001656.0013002156600
2017-06-301660.001660.001660.001660.00300498000
2017-06-2900
2017-06-281647.001647.001645.001647.0010001646700
2017-06-271660.001660.001660.001660.00100166000
2017-06-261655.001655.001646.001646.00500823900
2017-06-231652.001679.001646.001646.0022003634500
2017-06-2200
2017-06-211648.001650.001632.001646.0043007080600
2017-06-201661.001688.001661.001688.009001513400
2017-06-191655.001670.001655.001670.00200332500
2017-06-161650.001650.001650.001650.00400660000
2017-06-151650.001650.001631.001631.008001306900
2017-06-141660.001660.001630.001650.0010001648800
2017-06-131622.001660.001622.001660.00600987600
2017-06-121620.001650.001620.001650.0011001792000
2017-06-091645.001668.001645.001660.0014002317200
2017-06-081710.001710.001613.001674.0057009439400
2017-06-071700.001720.001700.001706.0015002555400
2017-06-061727.001738.001711.001738.0018003102500
2017-06-051727.001744.001727.001727.0010001731800
2017-06-021750.001751.001726.001726.0010001747800
2017-06-011748.001749.001741.001749.0011001920000
2017-05-311732.001745.001730.001744.0024004172100
2017-05-301740.001740.001740.001740.00500870000
2017-05-291700.001740.001700.001740.0011001898200
2017-05-26177.00177.00174.00174.00170002987000
2017-05-25177.00178.00177.00178.00180003194000
2017-05-24178.00179.00176.00179.00140002475000
2017-05-23176.00178.00176.00178.0090001592000
2017-05-22177.00177.00174.00175.00130002281000
2017-05-19179.00180.00177.00178.0090001610000
2017-05-18175.00181.00174.00179.00560009949000
2017-05-17175.00176.00173.00176.00110001913000
2017-05-16176.00176.00174.00174.0090001571000
2017-05-15175.00177.00173.00176.00130002273000
2017-05-12176.00176.00172.00173.006200010784000
2017-05-11178.00178.00177.00177.005000889000
2017-05-10178.00179.00177.00178.00200003558000
2017-05-09178.00181.00178.00178.00240004290000
2017-05-08178.00180.00178.00178.00270004832000
2017-05-02178.00178.00175.00176.00360006360000
2017-05-01179.00181.00179.00179.00220003953000
2017-04-28176.00178.00175.00177.00230004053000
2017-04-27178.00179.00177.00177.00290005159000
2017-04-26176.00178.00175.00176.00280004935000
2017-04-25180.00180.00173.00174.00460008079000
2017-04-24179.00192.00176.00179.0017900032671000
2017-04-21178.00178.00170.00174.007300012690000
2017-04-20181.00182.00178.00178.00280005028000
2017-04-19180.00182.00179.00181.005600010097000
2017-04-18179.00184.00178.00183.005700010303000
2017-04-17186.00186.00173.00177.0012500022397000
2017-04-14192.00197.00183.00186.0018400035063000
2017-04-13199.00209.00183.00187.00531000104583000
2017-04-12194.00228.00193.00223.00905000192860000
2017-04-11191.00205.00186.00190.0026800052631000
2017-04-10188.00197.00178.00192.0019400036835000
2017-04-07193.00203.00182.00187.0037300071120000
2017-04-06176.00229.00176.00193.001495000308524000
2017-04-05178.00183.00178.00179.00190003439000
2017-04-04172.00176.00169.00176.00400006940000
2017-04-0300
2017-03-31174.00174.00174.00174.001000174000
2017-03-30174.00174.00174.00174.003000522000
2017-03-2900
2017-03-28170.00172.00170.00172.003000512000
2017-03-27174.00174.00172.00172.0060001038000
2017-03-24172.00174.00172.00174.002000346000
2017-03-23172.00172.00172.00172.001000172000
2017-03-22170.00171.00170.00171.00120002043000
2017-03-21173.00173.00171.00171.00100001719000
2017-03-17175.00175.00173.00174.00130002263000
2017-03-16175.00177.00175.00177.0060001058000
2017-03-15179.00179.00176.00176.0090001597000
2017-03-1400
2017-03-13181.00184.00180.00180.00240004353000
2017-03-10182.00182.00182.00182.002000364000
2017-03-09185.00185.00183.00183.00190003494000
2017-03-08181.00189.00180.00187.005500010229000
2017-03-07179.00182.00179.00182.0060001081000
2017-03-06182.00182.00177.00178.00180003208000
2017-03-03183.00183.00182.00182.002000365000
2017-03-02182.00184.00182.00183.0080001466000
2017-03-01179.00181.00178.00181.00120002153000
2017-02-28180.00180.00180.00180.0080001440000
2017-02-27179.00180.00178.00180.0060001074000
2017-02-24175.00181.00175.00180.00200003579000
2017-02-23175.00176.00174.00174.0060001050000
2017-02-22177.00177.00176.00177.004000707000
2017-02-21180.00180.00178.00178.004000717000
2017-02-20179.00180.00179.00180.0060001076000
2017-02-17176.00176.00176.00176.0080001408000
2017-02-16178.00178.00177.00178.0060001067000
2017-02-15180.00180.00179.00179.003000539000
2017-02-14183.00183.00177.00181.00350006312000
2017-02-13173.00184.00173.00181.007600013547000
2017-02-10171.00172.00171.00172.00120002059000
2017-02-09172.00172.00171.00172.004000687000
2017-02-08173.00173.00171.00171.00130002240000
2017-02-07175.00179.00174.00174.00470008283000
2017-02-06172.00174.00172.00174.00220003817000
2017-02-03171.00172.00171.00172.00150002571000
2017-02-02173.00173.00171.00172.0090001549000
2017-02-01173.00173.00171.00173.0080001377000
2017-01-31176.00177.00171.00173.00560009768000
2017-01-30168.00197.00167.00175.0038500071135000
2017-01-27168.00168.00168.00168.0090001512000
2017-01-26173.00173.00168.00171.00160002719000
2017-01-25168.00172.00168.00170.00100001691000
2017-01-24163.00174.00163.00170.00440007411000
2017-01-23161.00165.00161.00165.006000974000
2017-01-20162.00162.00162.00162.004000648000
2017-01-19160.00163.00159.00163.00120001929000
2017-01-18161.00161.00160.00160.005000801000
2017-01-17162.00162.00162.00162.003000486000
2017-01-16168.00168.00163.00165.00190003123000
2017-01-13165.00168.00163.00168.00200003309000
2017-01-12165.00165.00163.00163.0080001317000
2017-01-11164.00165.00162.00165.00130002118000
2017-01-10170.00171.00163.00163.008300013946000
2017-01-06162.00162.00160.00160.00170002738000
2017-01-05160.00160.00159.00160.004000639000
2017-01-04159.00159.00158.00158.006000950000
2016-12-30159.00159.00158.00158.006000950000
2016-12-29159.00159.00158.00159.005000794000
2016-12-2800
2016-12-27162.00162.00160.00160.00180002890000
2016-12-26164.00164.00160.00160.006000975000
2016-12-22158.00159.00158.00159.006000951000
2016-12-21160.00160.00160.00160.005000800000
2016-12-20158.00161.00158.00161.005000799000
2016-12-19162.00162.00162.00162.006000972000
2016-12-16162.00162.00162.00162.002000324000
2016-12-1500
2016-12-14163.00163.00163.00163.002000326000

   ※ 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