[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 
2017-04-25180.00180.00173.00174.00460008079000
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
2016-12-13162.00163.00162.00163.004000650000
2016-12-12164.00165.00164.00165.004000659000
2016-12-09166.00166.00161.00161.005000811000
2016-12-08163.00163.00162.00162.0070001135000
2016-12-07163.00163.00163.00163.001000163000
2016-12-0600
2016-12-05163.00163.00163.00163.001000163000
2016-12-02164.00166.00162.00166.00170002795000
2016-12-01163.00163.00159.00162.00510008226000
2016-11-30166.00166.00162.00164.00370006050000
2016-11-29171.00171.00164.00164.00470007818000
2016-11-28164.00170.00162.00167.008400013905000
2016-11-25162.00162.00159.00162.00130002083000
2016-11-24161.00162.00160.00162.0090001446000
2016-11-22162.00162.00162.00162.001000162000
2016-11-21159.00162.00156.00162.00200003187000
2016-11-18155.00160.00155.00160.00120001902000
2016-11-17154.00158.00154.00156.00100001570000
2016-11-16153.00157.00152.00157.00180002777000
2016-11-15156.00156.00153.00154.00170002620000
2016-11-14151.00155.00151.00155.005000759000
2016-11-11153.00157.00153.00155.0070001091000
2016-11-10157.00157.00152.00152.006000921000
2016-11-09152.00152.00143.00147.00210003070000
2016-11-0800
2016-11-07156.00157.00156.00157.003000469000
2016-11-04158.00158.00155.00155.005000782000
2016-11-02162.00162.00158.00158.006000956000
2016-11-01160.00160.00159.00159.0070001114000
2016-10-31160.00161.00160.00160.00110001768000
2016-10-28167.00167.00159.00159.00200003224000
2016-10-27163.00163.00163.00163.005000815000
2016-10-26163.00166.00163.00163.006000986000
2016-10-25165.00165.00163.00163.0080001308000
2016-10-24171.00171.00164.00167.00190003169000
2016-10-21163.00167.00162.00167.00120001967000
2016-10-20159.00175.00159.00161.006400010641000
2016-10-19163.00166.00160.00161.00310005038000
2016-10-18151.00165.00151.00163.007800012394000
2016-10-17147.00148.00145.00146.00290004260000
2016-10-14154.00154.00152.00152.003000458000
2016-10-13148.00154.00148.00154.00200003031000
2016-10-12146.00150.00146.00147.00280004160000
2016-10-11144.00144.00144.00144.004000576000
2016-10-0700
2016-10-06144.00145.00144.00145.00110001594000
2016-10-0500
2016-10-04142.00142.00142.00142.002000284000
2016-10-0300
2016-09-30140.00140.00140.00140.001000140000
2016-09-29140.00143.00140.00143.003000426000
2016-09-2800
2016-09-27140.00140.00140.00140.002000280000
2016-09-26138.00140.00138.00140.005000696000
2016-09-23142.00142.00140.00140.00100001403000
2016-09-21141.00141.00138.00140.00200002795000
2016-09-20143.00143.00141.00141.007000989000
2016-09-16142.00142.00141.00141.003000424000
2016-09-15142.00145.00142.00145.004000577000
2016-09-1400
2016-09-13141.00141.00140.00141.00220003101000
2016-09-1200
2016-09-0900
2016-09-08141.00141.00141.00141.001000141000
2016-09-07141.00141.00141.00141.001000141000
2016-09-06141.00141.00141.00141.001000141000
2016-09-0500
2016-09-0200
2016-09-01143.00143.00143.00143.001000143000
2016-08-31142.00143.00142.00143.004000569000
2016-08-30142.00144.00142.00143.005000715000
2016-08-2900
2016-08-26142.00142.00142.00142.001000142000
2016-08-25145.00145.00143.00143.003000431000
2016-08-2400
2016-08-23145.00145.00145.00145.0080001160000
2016-08-22142.00143.00142.00142.005000713000
2016-08-19141.00141.00141.00141.00110001551000
2016-08-18143.00143.00140.00140.006000853000
2016-08-17145.00145.00142.00143.006000863000
2016-08-16142.00143.00141.00141.007000993000
2016-08-15142.00143.00142.00143.005000713000
2016-08-12140.00145.00140.00140.004000565000
2016-08-1000
2016-08-09139.00145.00139.00145.00130001846000
2016-08-08140.00140.00140.00140.002000280000
2016-08-05141.00141.00140.00140.005000702000
2016-08-04140.00142.00140.00142.00180002522000
2016-08-03141.00141.00141.00141.001000141000
2016-08-02144.00144.00143.00143.003000430000
2016-08-01146.00148.00141.00141.00320004636000
2016-07-2900
2016-07-2800
2016-07-27142.00147.00142.00145.00140002027000
2016-07-26141.00141.00141.00141.001000141000
2016-07-25142.00142.00141.00141.002000283000
2016-07-22141.00142.00141.00141.007000989000
2016-07-21138.00142.00138.00142.00160002215000
2016-07-20137.00139.00137.00137.00110001513000
2016-07-19140.00142.00140.00140.007000982000
2016-07-1500
2016-07-14146.00146.00145.00145.00100001453000
2016-07-13150.00150.00146.00146.004000593000
2016-07-12140.00148.00139.00145.00170002399000
2016-07-11139.00141.00137.00139.00140001943000
2016-07-08143.00143.00143.00143.00230003289000
2016-07-07143.00143.00143.00143.002000286000
2016-07-0600
2016-07-05149.00149.00147.00147.002000296000
2016-07-04142.00147.00142.00147.005000725000
2016-07-01140.00142.00140.00141.004000563000
2016-06-30135.00139.00135.00139.00160002203000
2016-06-29134.00139.00134.00139.004000541000
2016-06-28133.00133.00133.00133.001000133000
2016-06-27135.00135.00133.00133.006000800000
2016-06-24134.00135.00134.00135.00500006745000
2016-06-23132.00133.00132.00133.002000265000
2016-06-2200
2016-06-2100
2016-06-20132.00135.00132.00134.004000533000
2016-06-17132.00132.00132.00132.001000132000
2016-06-16135.00135.00134.00134.002000269000
2016-06-1500
2016-06-14133.00135.00132.00135.00100001332000
2016-06-13133.00136.00133.00136.0090001203000
2016-06-10136.00136.00135.00135.002000271000
2016-06-0900
2016-06-08136.00136.00136.00136.003000408000
2016-06-0700
2016-06-06138.00138.00136.00136.002000274000
2016-06-03138.00138.00136.00136.002000274000
2016-06-02137.00139.00131.00139.00180002436000
2016-06-0100
2016-05-31141.00141.00141.00141.003000423000
2016-05-30140.00140.00140.00140.002000280000
2016-05-27140.00140.00140.00140.001000140000
2016-05-26140.00141.00140.00140.004000561000
2016-05-25144.00144.00144.00144.001000144000
2016-05-24140.00140.00140.00140.002000280000
2016-05-23141.00141.00141.00141.001000141000
2016-05-20139.00141.00139.00141.002000280000
2016-05-19143.00143.00143.00143.005000715000
2016-05-18146.00146.00136.00141.00390005568000
2016-05-1700
2016-05-16146.00149.00146.00149.004000592000
2016-05-13145.00145.00144.00144.002000289000
2016-05-1200
2016-05-11144.00154.00144.00150.00160002392000
2016-05-1000
2016-05-09143.00143.00142.00142.002000285000
2016-05-0600
2016-05-02143.00143.00140.00142.0080001136000
2016-04-28147.00147.00147.00147.003000441000
2016-04-27148.00148.00148.00148.001000148000
2016-04-26150.00150.00150.00150.002000300000
2016-04-25152.00154.00152.00152.005000763000
2016-04-22153.00155.00150.00151.00180002737000
2016-04-21155.00156.00155.00155.004000621000
2016-04-20160.00160.00158.00160.0080001273000
2016-04-19171.00171.00155.00160.00570009187000

   ※ 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