[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 
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
2016-04-18158.00176.00154.00171.0016400027494000
2016-04-15159.00164.00145.00149.006700010302000
2016-04-1400
2016-04-13139.00144.00139.00144.005000711000
2016-04-1200
2016-04-11140.00142.00140.00142.004000562000
2016-04-08140.00140.00140.00140.003000420000
2016-04-07140.00140.00140.00140.001000140000
2016-04-06137.00137.00135.00135.003000408000
2016-04-05140.00140.00136.00136.00200002749000
2016-04-04139.00140.00135.00140.00380005241000
2016-04-0100
2016-03-31148.00148.00148.00148.003000444000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-25150.00153.00150.00153.002000303000
2016-03-2400
2016-03-2300
2016-03-22149.00152.00147.00150.00160002395000
2016-03-18153.00153.00149.00149.003000455000
2016-03-17156.00157.00147.00156.00340005167000
2016-03-16153.00153.00153.00153.005000765000
2016-03-15153.00153.00153.00153.00140002142000
2016-03-1400
2016-03-11152.00153.00152.00153.00140002139000
2016-03-10152.00152.00150.00152.005000756000
2016-03-09147.00153.00147.00153.002000300000
2016-03-08142.00143.00140.00142.005000709000
2016-03-0700
2016-03-04152.00152.00152.00152.001000152000
2016-03-03149.00151.00149.00151.00290004323000
2016-03-02140.00150.00140.00149.00260003814000
2016-03-01141.00141.00141.00141.007000987000
2016-02-29140.00141.00138.00141.00100001399000
2016-02-26139.00139.00139.00139.001000139000
2016-02-25137.00139.00137.00139.00100001378000
2016-02-24138.00138.00138.00138.001000138000
2016-02-23136.00136.00136.00136.001000136000
2016-02-22134.00136.00134.00136.004000538000
2016-02-19134.00134.00134.00134.001000134000
2016-02-18139.00139.00139.00139.002000278000
2016-02-17129.00135.00129.00135.003000398000
2016-02-16128.00128.00128.00128.003000384000
2016-02-15122.00124.00122.00123.00100001225000
2016-02-12119.00123.00118.00118.00380004560000
2016-02-10138.00138.00132.00132.00110001476000
2016-02-09138.00139.00136.00138.00100001379000
2016-02-08137.00139.00137.00139.00100001378000
2016-02-05141.00142.00138.00138.00210002942000
2016-02-04142.00143.00142.00142.005000712000
2016-02-03144.00144.00143.00143.006000861000
2016-02-02142.00144.00142.00144.0070001004000
2016-02-01143.00145.00143.00145.0080001150000
2016-01-29143.00143.00142.00143.0090001281000
2016-01-28142.00143.00142.00143.006000856000
2016-01-27141.00143.00141.00142.00160002270000
2016-01-26143.00143.00143.00143.002000286000
2016-01-25141.00143.00141.00143.007000993000
2016-01-22139.00140.00133.00139.00470006424000
2016-01-21140.00141.00138.00138.00180002519000
2016-01-20143.00145.00140.00140.00520007391000
2016-01-19144.00147.00144.00147.00110001594000
2016-01-18146.00150.00141.00146.00530007684000
2016-01-15155.00158.00155.00156.00240003754000
2016-01-14153.00153.00153.00153.00130001989000
2016-01-13156.00158.00156.00158.00150002347000
2016-01-12160.00161.00153.00154.0011100017513000
2016-01-08153.00177.00153.00174.0032400055369000
2016-01-07158.00158.00154.00155.00190002965000
2016-01-06158.00160.00158.00159.00160002544000
2016-01-05156.00158.00154.00157.00270004222000
2016-01-04159.00160.00159.00160.0070001118000
2015-12-30163.00163.00158.00159.00230003676000
2015-12-29160.00162.00160.00162.00150002409000
2015-12-28161.00161.00161.00161.004000644000
2015-12-25159.00161.00153.00160.008700013757000
2015-12-24163.00163.00160.00161.00270004360000
2015-12-22165.00165.00163.00163.0080001314000
2015-12-21162.00164.00162.00163.00150002441000
2015-12-18163.00163.00163.00163.005000815000
2015-12-17163.00165.00162.00163.00180002943000
2015-12-16163.00165.00160.00163.00220003576000
2015-12-15164.00164.00163.00163.0070001143000
2015-12-14166.00166.00164.00164.005000823000
2015-12-1100
2015-12-10168.00168.00168.00168.001000168000
2015-12-09168.00168.00167.00167.0070001175000
2015-12-08169.00169.00168.00168.0090001520000
2015-12-07170.00171.00170.00170.00300005103000
2015-12-0400
2015-12-03166.00169.00166.00169.00160002672000
2015-12-02166.00166.00166.00166.002000332000
2015-12-01168.00168.00166.00166.00180003001000
2015-11-30169.00169.00167.00168.00110001848000
2015-11-27168.00168.00168.00168.001000168000

   ※ 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