[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 
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
2016-08-10209.00209.00209.00209.001000209000
2016-08-09211.00211.00211.00211.002000422000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29205.00205.00205.00205.0050001025000
2016-07-2800
2016-07-2700
2016-07-26210.00210.00207.00210.00210004396000
2016-07-25215.00215.00215.00215.002000430000
2016-07-2200
2016-07-2100
2016-07-20213.00213.00213.00213.004000852000
2016-07-19211.00211.00211.00211.003000633000
2016-07-15213.00216.00213.00216.00380008195000
2016-07-14217.00217.00213.00213.0070001508000
2016-07-13216.00219.00216.00219.003000651000
2016-07-1200
2016-07-1100
2016-07-08217.00217.00216.00217.00170003688000
2016-07-07213.00213.00213.00213.001000213000
2016-07-06216.00216.00216.00216.002000432000
2016-07-0500
2016-07-04211.00216.00211.00216.004000859000
2016-07-01217.00217.00216.00217.00110002384000
2016-06-30216.00216.00216.00216.003000648000
2016-06-29213.00213.00213.00213.002000426000
2016-06-28213.00213.00213.00213.002000426000
2016-06-2700
2016-06-24217.00217.00214.00216.00120002590000
2016-06-23215.00215.00210.00210.00120002574000
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15216.00216.00216.00216.0060001296000
2016-06-14212.00212.00212.00212.0050001060000
2016-06-13212.00213.00209.00209.005300011234000
2016-06-10206.00213.00206.00213.0070001466000
2016-06-09213.00213.00211.00211.00100002120000
2016-06-0800
2016-06-07212.00212.00212.00212.00120002544000
2016-06-06210.00210.00210.00210.0050001050000
2016-06-0300
2016-06-0200
2016-06-01210.00210.00210.00210.002000420000
2016-05-31210.00210.00210.00210.001000210000
2016-05-30210.00211.00210.00211.003000632000
2016-05-2700
2016-05-2600
2016-05-25212.00212.00212.00212.002000424000
2016-05-24208.00208.00208.00208.001000208000
2016-05-23205.00205.00203.00203.002000408000
2016-05-20208.00208.00205.00205.002000413000
2016-05-19208.00208.00208.00208.002000416000
2016-05-18206.00206.00206.00206.001000206000
2016-05-17206.00206.00205.00205.002000411000
2016-05-1600
2016-05-13203.00205.00203.00205.00100002035000
2016-05-12204.00206.00203.00206.0050001022000
2016-05-11204.00207.00204.00207.004000819000
2016-05-10201.00206.00201.00206.00140002850000
2016-05-09203.00205.00203.00205.0080001636000
2016-05-0600
2016-05-02200.00201.00200.00201.0050001002000
2016-04-28201.00201.00201.00201.002000402000
2016-04-27202.00202.00202.00202.001000202000
2016-04-2600
2016-04-25208.00208.00208.00208.002000416000
2016-04-2200
2016-04-21204.00204.00204.00204.0050001020000
2016-04-20204.00206.00204.00204.003000614000
2016-04-19202.00203.00202.00203.004000810000
2016-04-18202.00209.00202.00209.0016100032550000
2016-04-15202.00202.00202.00202.003000606000
2016-04-1400
2016-04-13202.00202.00202.00202.001000202000
2016-04-1200
2016-04-1100
2016-04-08198.00203.00198.00203.002000401000
2016-04-07195.00200.00195.00200.002000395000
2016-04-06194.00200.00194.00199.005000986000
2016-04-0500
2016-04-04200.00202.00196.00202.00160003171000
2016-04-01200.00200.00200.00200.00120002400000
2016-03-31202.00202.00202.00202.004000808000
2016-03-30200.00200.00200.00200.001000200000
2016-03-29197.00200.00197.00198.0090001780000
2016-03-28199.00200.00199.00200.004000799000
2016-03-25204.00204.00195.00200.00480009664000
2016-03-24210.00214.00200.00203.00280005743000
2016-03-23200.00200.00200.00200.003000600000
2016-03-22200.00200.00200.00200.0010300020600000
2016-03-18200.00200.00198.00198.003000598000
2016-03-17200.00200.00200.00200.002000400000
2016-03-16200.00203.00200.00203.0050001003000
2016-03-15200.00200.00200.00200.003000600000
2016-03-14195.00195.00195.00195.002000390000
2016-03-11189.00191.00189.00191.004000760000
2016-03-10188.00188.00188.00188.002000376000
2016-03-09186.00186.00186.00186.002000372000
2016-03-08185.00185.00182.00183.004000732000
2016-03-07189.00189.00187.00187.003000564000
2016-03-04187.00187.00187.00187.001000187000
2016-03-0300
2016-03-02184.00188.00183.00187.0070001298000
2016-03-01180.00180.00180.00180.001000180000
2016-02-29182.00182.00182.00182.002000364000
2016-02-26184.00186.00184.00186.003000554000
2016-02-25182.00182.00182.00182.004000728000
2016-02-24182.00182.00182.00182.001000182000
2016-02-23182.00182.00182.00182.002000364000
2016-02-22180.00183.00180.00183.003000546000
2016-02-1900
2016-02-18179.00182.00174.00180.00300005326000
2016-02-17183.00183.00183.00183.001000183000
2016-02-16176.00186.00175.00179.00440007835000
2016-02-15177.00179.00175.00177.00150002656000
2016-02-12182.00187.00169.00169.00320005705000
2016-02-10204.00204.00196.00196.0080001577000
2016-02-09200.00200.00199.00199.004000798000
2016-02-08199.00199.00199.00199.001000199000
2016-02-05202.00202.00199.00199.003000601000
2016-02-0400
2016-02-0300
2016-02-02205.00206.00205.00206.002000411000
2016-02-01206.00219.00205.00219.00130002717000
2016-01-29191.00197.00191.00195.0070001354000
2016-01-28196.00196.00196.00196.002000392000
2016-01-2700
2016-01-2600
2016-01-25198.00198.00195.00195.004000786000
2016-01-22190.00190.00190.00190.001000190000
2016-01-21192.00192.00190.00190.003000574000
2016-01-20192.00192.00190.00190.003000572000
2016-01-1900
2016-01-18195.00195.00190.00194.005000966000
2016-01-15197.00197.00195.00195.00110002165000
2016-01-14198.00200.00197.00197.00100001981000
2016-01-13201.00202.00201.00202.004000807000
2016-01-12202.00202.00199.00199.002000401000
2016-01-08201.00205.00200.00205.00110002210000
2016-01-07208.00208.00202.00202.0090001833000
2016-01-06206.00206.00205.00205.003000617000
2016-01-05206.00206.00206.00206.00160003296000
2016-01-04212.00212.00212.00212.003000636000
2015-12-30210.00210.00210.00210.003000630000
2015-12-29210.00210.00207.00210.004000834000
2015-12-28210.00210.00210.00210.003000630000
2015-12-25212.00212.00212.00212.00140002968000
2015-12-24212.00212.00211.00211.0080001695000
2015-12-22210.00213.00209.00213.00100002107000
2015-12-21213.00213.00213.00213.002000426000
2015-12-18213.00213.00213.00213.004000852000
2015-12-17214.00214.00214.00214.005000010700000
2015-12-16214.00214.00214.00214.001000214000
2015-12-15214.00214.00212.00212.0050001068000
2015-12-14213.00213.00210.00213.0060001274000
2015-12-11213.00213.00213.00213.00100002130000
2015-12-10214.00214.00209.00213.0080001688000
2015-12-09216.00216.00214.00214.003000645000
2015-12-08218.00218.00211.00214.00120002565000
2015-12-07218.00218.00217.00218.0050001089000
2015-12-04218.00218.00218.00218.0080001744000
2015-12-03216.00216.00216.00216.001000216000
2015-12-02215.00215.00215.00215.00200004300000
2015-12-01215.00215.00208.00213.00130002742000
2015-11-30216.00216.00215.00216.003000647000

   ※ 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