[9679 JQスタンダード] ホウライ 日足 時系列データ

[9679 JQスタンダード] ホウライ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-1700
2017-08-162265.002265.002265.002265.00100226500
2017-08-152289.002289.002265.002265.009002053300
2017-08-142260.002278.002260.002278.007001590400
2017-08-102281.002281.002264.002264.00200454500
2017-08-092272.002289.002272.002274.0020004550600
2017-08-082349.002349.002335.002335.00300702200
2017-08-072322.002349.002322.002349.006001403300
2017-08-042344.002344.002341.002341.00400936700
2017-08-032380.002380.002343.002343.005001182500
2017-08-022349.002379.002349.002378.00400948400
2017-08-012349.002388.002349.002388.007001648200
2017-07-312349.002349.002349.002349.00100234900
2017-07-282399.002399.002399.002399.00200479800
2017-07-2700
2017-07-262415.002415.002390.002390.005001204700
2017-07-252399.002433.002399.002400.0039009423400
2017-07-242399.002399.002399.002399.00200479800
2017-07-2100
2017-07-202351.002380.002351.002356.00400946600
2017-07-1900
2017-07-182398.002398.002351.002351.0012002872100
2017-07-142365.002390.002363.002378.0014003327100
2017-07-132351.002364.002351.002364.006001411900
2017-07-122351.002352.002351.002352.00300705400
2017-07-112340.002350.002308.002350.0012002807400
2017-07-102338.002350.002338.002350.00200468800
2017-07-072334.002335.002333.002335.0019004433800
2017-07-062300.002300.002290.002290.007001609000
2017-07-052337.002340.002311.002313.0016003719100
2017-07-042280.002335.002280.002330.0024005547300
2017-07-032275.002275.002266.002275.008001814600
2017-06-302275.002278.002275.002277.008001821300
2017-06-292266.002266.002241.002260.009002023200
2017-06-282245.002249.002240.002249.0010002243700
2017-06-272220.002249.002220.002244.0013002911300
2017-06-262190.002218.002190.002217.0012002653100
2017-06-232179.002189.002171.002189.008001742100
2017-06-222160.002178.002160.002178.0013002816900
2017-06-212150.002160.002150.002160.00200431000
2017-06-202160.002165.002160.002165.00200432500
2017-06-192150.002150.002150.002150.00100215000
2017-06-162150.002150.002150.002150.00100215000
2017-06-152150.002150.002135.002136.005001072100
2017-06-142154.002154.002153.002153.00300646100
2017-06-132138.002138.002138.002138.00100213800
2017-06-122150.002150.002130.002130.007001501500
2017-06-092150.002150.002140.002140.005001073000
2017-06-0800
2017-06-072149.002149.002149.002149.00200429800
2017-06-062149.002149.002149.002149.00200429800
2017-06-052146.002146.002146.002146.00100214600
2017-06-022135.002135.002125.002125.00200426000
2017-06-012122.002122.002122.002122.00200424400
2017-05-312147.002147.002147.002147.00100214700
2017-05-302136.002136.002136.002136.00100213600
2017-05-292136.002136.002130.002130.00300639600
2017-05-262123.002123.002123.002123.00200424600
2017-05-252125.002138.002111.002120.0013002757100
2017-05-242144.002144.002119.002144.0012002556700
2017-05-232144.002144.002122.002128.00300639400
2017-05-222115.002115.002115.002115.00100211500
2017-05-192129.002139.002110.002115.0014002961600
2017-05-182118.002118.002118.002118.00100211800
2017-05-172129.002130.002129.002129.005001064700
2017-05-162136.002136.002131.002131.00200426700
2017-05-152135.002136.002135.002135.0013002775900
2017-05-122144.002144.002135.002135.008001712100
2017-05-112144.002144.002144.002144.00200428800
2017-05-102125.002144.002116.002144.0010002128000
2017-05-0900
2017-05-082106.002106.002075.002106.0011002301200
2017-05-022075.002093.002075.002091.0018003758400
2017-05-012094.002095.002075.002075.006001252700
2017-04-282061.002061.002061.002061.00100206100
2017-04-272031.002083.002031.002081.0018003692300
2017-04-262031.002085.002031.002080.0047009666400
2017-04-252048.002048.002037.002038.0011002246000
2017-04-242042.002042.002040.002040.005001020700
2017-04-212040.002046.002030.002046.009001832200
2017-04-202032.002047.002032.002047.0015003053900
2017-04-192023.002047.002023.002047.005001013900
2017-04-182043.002044.002015.002044.0041008349000
2017-04-172040.002040.002017.002035.0011002234300
2017-04-142046.002046.002040.002040.006001227000
2017-04-132015.002036.002015.002034.005001012100
2017-04-122093.002093.002010.002012.0039008011800
2017-04-112100.002101.002099.002101.0020004200000
2017-04-102141.002141.002090.002101.0016003375600
2017-04-072177.002177.002160.002160.008001734600
2017-04-0600
2017-04-052186.002186.002180.002180.007001527900
2017-04-042210.002210.002189.002189.0010002197000
2017-04-032206.002206.002201.002202.008001762900
2017-03-312238.002242.002222.002222.00400893300
2017-03-302210.002227.002210.002227.006001329400
2017-03-292235.002235.002206.002210.009002003100
2017-03-28225.00227.00224.00224.00100002251000
2017-03-27228.00231.00220.00223.009300020693000
2017-03-24230.00230.00229.00229.00130002989000
2017-03-23232.00234.00232.00232.004000932000
2017-03-22233.00235.00228.00235.00270006256000
2017-03-21240.00240.00236.00239.00110002618000
2017-03-17236.00240.00236.00240.00280006689000
2017-03-16246.00256.00234.00236.007000016973000
2017-03-15284.00285.00246.00254.0017000045368000
2017-03-14226.00298.00226.00268.0026000073050000
2017-03-13221.00230.00221.00226.005500012496000
2017-03-10221.00222.00221.00222.004000885000
2017-03-09219.00221.00219.00221.002000440000
2017-03-08219.00223.00219.00219.0060001324000
2017-03-07225.00225.00217.00218.00180004001000
2017-03-06218.00218.00217.00217.002000435000
2017-03-03217.00218.00217.00218.0060001303000
2017-03-02221.00221.00217.00219.00310006773000
2017-03-01217.00221.00217.00221.00240005280000
2017-02-28220.00220.00216.00216.00110002396000
2017-02-27216.00220.00216.00220.00180003944000
2017-02-24215.00216.00214.00216.00250005377000
2017-02-23215.00215.00215.00215.0060001290000
2017-02-22214.00214.00213.00213.0060001279000
2017-02-21213.00213.00212.00212.002000425000
2017-02-20214.00214.00213.00213.003000640000
2017-02-17210.00215.00210.00215.00120002570000
2017-02-16211.00211.00210.00210.0070001473000
2017-02-15214.00215.00211.00211.0090001912000
2017-02-1400
2017-02-13214.00214.00213.00213.0050001068000
2017-02-10211.00214.00211.00214.0070001490000
2017-02-09213.00213.00212.00212.003000637000
2017-02-0800
2017-02-07213.00213.00213.00213.001000213000
2017-02-0600
2017-02-03212.00212.00212.00212.001000212000
2017-02-02213.00213.00213.00213.001000213000
2017-02-01215.00215.00212.00215.0060001284000
2017-01-3100
2017-01-3000
2017-01-27212.00212.00212.00212.001000212000
2017-01-26212.00212.00212.00212.001000212000
2017-01-25211.00211.00211.00211.0070001477000
2017-01-24208.00208.00208.00208.001000208000
2017-01-23210.00210.00210.00210.001000210000
2017-01-20210.00210.00210.00210.001000210000
2017-01-19210.00210.00208.00208.003000626000
2017-01-18208.00210.00207.00207.003000625000
2017-01-17209.00209.00208.00209.0070001461000
2017-01-1600
2017-01-13213.00213.00212.00212.0060001277000
2017-01-12213.00213.00213.00213.0050001065000
2017-01-11212.00212.00212.00212.001000212000
2017-01-1000
2017-01-06210.00211.00210.00211.004000843000
2017-01-05209.00209.00209.00209.002000418000
2017-01-04209.00211.00209.00211.00120002518000
2016-12-30209.00209.00209.00209.002000418000
2016-12-29210.00210.00210.00210.005100010710000
2016-12-28211.00211.00209.00210.004000840000
2016-12-27209.00210.00209.00210.0090001886000
2016-12-26209.00209.00209.00209.001000209000
2016-12-22212.00212.00212.00212.00120002544000
2016-12-21211.00212.00209.00210.0090001895000
2016-12-20209.00210.00209.00210.0060001257000
2016-12-19212.00212.00211.00211.003000634000
2016-12-16211.00211.00211.00211.001000211000
2016-12-15210.00210.00210.00210.00160003360000
2016-12-14212.00212.00210.00210.0070001472000
2016-12-13212.00212.00212.00212.001000212000
2016-12-1200
2016-12-09208.00209.00208.00209.004000835000
2016-12-08208.00208.00208.00208.001000208000
2016-12-07210.00210.00207.00207.002000417000
2016-12-06207.00207.00207.00207.001000207000
2016-12-05207.00208.00207.00207.00140002899000
2016-12-02214.00214.00209.00209.00100002131000
2016-12-01209.00210.00209.00209.00120002516000
2016-11-30210.00211.00210.00210.00130002734000
2016-11-2900
2016-11-28213.00213.00210.00210.004000849000
2016-11-25215.00215.00212.00212.0060001286000
2016-11-24210.00210.00210.00210.001000210000
2016-11-2200
2016-11-21210.00211.00210.00210.00100002101000
2016-11-18205.00209.00205.00206.00160003317000
2016-11-17202.00205.00202.00205.0090001835000
2016-11-16205.00205.00205.00205.0060001230000
2016-11-15204.00205.00203.00203.00100002035000
2016-11-14205.00206.00205.00205.0070001436000
2016-11-11203.00203.00203.00203.001000203000
2016-11-10200.00203.00200.00203.00130002613000
2016-11-09203.00203.00194.00198.00120002380000
2016-11-0800
2016-11-0700
2016-11-04205.00205.00205.00205.003000615000
2016-11-02210.00210.00205.00205.0050001033000
2016-11-01210.00210.00210.00210.002000420000
2016-10-31206.00208.00206.00208.003000620000
2016-10-28206.00206.00206.00206.004000824000
2016-10-27206.00207.00206.00207.002000413000
2016-10-26210.00210.00207.00207.003000624000
2016-10-25208.00210.00208.00210.0070001460000
2016-10-24208.00208.00208.00208.004000832000
2016-10-21207.00207.00207.00207.002000414000
2016-10-20205.00206.00205.00206.004000821000
2016-10-19206.00206.00205.00205.002000411000
2016-10-1800
2016-10-1700
2016-10-14205.00206.00205.00206.0080001645000
2016-10-13206.00206.00206.00206.0050001030000
2016-10-12208.00208.00208.00208.001000208000
2016-10-1100
2016-10-07209.00209.00209.00209.0060001254000
2016-10-06210.00210.00210.00210.0016000033600000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-30206.00210.00206.00210.0050001037000
2016-09-2900
2016-09-28206.00210.00206.00208.00100002076000
2016-09-27216.00219.00216.00217.00120002600000
2016-09-26218.00219.00217.00218.00100002181000
2016-09-23218.00219.00218.00218.0070001528000
2016-09-21218.00218.00218.00218.003000654000
2016-09-20219.00220.00219.00220.003000659000
2016-09-16219.00219.00218.00218.0050001091000
2016-09-15219.00219.00219.00219.0050001095000
2016-09-14219.00219.00219.00219.003000657000
2016-09-13219.00219.00219.00219.004000876000
2016-09-12219.00219.00219.00219.0060001314000
2016-09-09219.00220.00219.00219.004000878000
2016-09-08219.00219.00218.00218.003000656000
2016-09-07219.00220.00219.00219.0070001535000
2016-09-06221.00221.00220.00220.00100002205000
2016-09-05220.00224.00219.00222.00300006621000
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-30216.00216.00216.00216.0050001080000
2016-08-2900
2016-08-2600
2016-08-25213.00213.00213.00213.003000639000
2016-08-2400
2016-08-23210.00210.00210.00210.001000210000
2016-08-2200
2016-08-19210.00210.00210.00210.004000840000
2016-08-1800
2016-08-1700
2016-08-1600
2016-08-15218.00218.00218.00218.003000654000
2016-08-12213.00213.00213.00213.001000213000

   ※ 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