[9695 JQスタンダード] 鴨川グランドホテル 日足 時系列データ

[9695 JQスタンダード] 鴨川グランドホテル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1800
2017-10-17357.00357.00357.00357.001000357000
2017-10-16354.00354.00354.00354.0050001770000
2017-10-13354.00354.00354.00354.001000354000
2017-10-1200
2017-10-11351.00359.00351.00353.0050001781000
2017-10-10355.00359.00355.00359.0040001429000
2017-10-06355.00355.00355.00355.001000355000
2017-10-05351.00364.00351.00356.0040001430000
2017-10-0400
2017-10-03368.00368.00353.00355.0050001798000
2017-10-02356.00370.00356.00370.0070002517000
2017-09-2900
2017-09-28341.00341.00341.00341.001000341000
2017-09-2700
2017-09-2600
2017-09-25345.00345.00345.00345.001000345000
2017-09-22341.00343.00341.00343.002000684000
2017-09-2100
2017-09-2000
2017-09-19340.00340.00340.00340.001000340000
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-07340.00340.00340.00340.001000340000
2017-09-06347.00347.00340.00340.002000687000
2017-09-05344.00344.00340.00340.0070002392000
2017-09-04342.00342.00342.00342.002000684000
2017-09-01345.00345.00345.00345.001000345000
2017-08-31348.00348.00348.00348.0030001044000
2017-08-3000
2017-08-29344.00344.00344.00344.001000344000
2017-08-28344.00344.00344.00344.001000344000
2017-08-2500
2017-08-24345.00346.00345.00346.002000691000
2017-08-2300
2017-08-2200
2017-08-2100
2017-08-1800
2017-08-17356.00356.00356.00356.001000356000
2017-08-16340.00340.00340.00340.001000340000
2017-08-15344.00344.00344.00344.001000344000
2017-08-14355.00355.00355.00355.001000355000
2017-08-1000
2017-08-09340.00340.00339.00339.0040001359000
2017-08-08340.00340.00340.00340.0050001700000
2017-08-07340.00340.00340.00340.002000680000
2017-08-04345.00345.00345.00345.002000690000
2017-08-03345.00345.00345.00345.001000345000
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-25340.00345.00340.00345.002000685000
2017-07-24342.00342.00340.00340.0040001362000
2017-07-2100
2017-07-20344.00344.00344.00344.001000344000
2017-07-19349.00349.00344.00344.002000693000
2017-07-18367.00367.00343.00364.0070002494000
2017-07-14338.00388.00338.00364.00200007236000
2017-07-13333.00335.00333.00335.002000668000
2017-07-1200
2017-07-11333.00333.00333.00333.002000666000
2017-07-10335.00335.00333.00333.0030001001000
2017-07-0700
2017-07-06338.00338.00338.00338.001000338000
2017-07-05334.00334.00334.00334.001000334000
2017-07-04334.00334.00334.00334.001000334000
2017-07-03337.00337.00332.00332.002000669000
2017-06-30336.00336.00333.00333.0050001675000
2017-06-29335.00335.00335.00335.002000670000
2017-06-2800
2017-06-2700
2017-06-26334.00334.00334.00334.002000668000
2017-06-23331.00331.00331.00331.001000331000
2017-06-22331.00331.00331.00331.001000331000
2017-06-21332.00332.00332.00332.001000332000
2017-06-20332.00332.00332.00332.001000332000
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-14340.00340.00340.00340.0040001360000
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-07334.00334.00334.00334.001000334000
2017-06-0600
2017-06-05332.00333.00332.00333.002000665000
2017-06-02332.00332.00332.00332.001000332000
2017-06-01334.00334.00333.00333.002000667000
2017-05-3100
2017-05-3000
2017-05-2900
2017-05-26339.00339.00339.00339.0030001017000
2017-05-2500
2017-05-2400
2017-05-23334.00334.00334.00334.001000334000
2017-05-2200
2017-05-1900
2017-05-18334.00334.00334.00334.001000334000
2017-05-1700
2017-05-16334.00334.00334.00334.001000334000
2017-05-15333.00333.00333.00333.001000333000
2017-05-12342.00342.00340.00340.0060002044000
2017-05-11343.00343.00343.00343.001000343000
2017-05-1000
2017-05-09343.00343.00343.00343.001000343000
2017-05-08338.00342.00337.00342.0060002034000
2017-05-02340.00340.00338.00338.002000678000
2017-05-01340.00340.00340.00340.001000340000
2017-04-28339.00339.00337.00337.0040001352000
2017-04-27347.00347.00331.00340.00110003703000
2017-04-26331.00333.00328.00328.0050001655000
2017-04-25330.00330.00329.00329.002000659000
2017-04-2400
2017-04-21325.00325.00324.00324.003000974000
2017-04-2000
2017-04-19323.00330.00323.00330.003000983000
2017-04-18324.00324.00324.00324.001000324000
2017-04-1700
2017-04-1400
2017-04-13325.00325.00325.00325.001000325000
2017-04-12324.00324.00324.00324.001000324000
2017-04-1100
2017-04-1000
2017-04-0700
2017-04-06321.00322.00321.00321.003000964000
2017-04-0500
2017-04-04322.00322.00322.00322.002000644000
2017-04-0300
2017-03-31330.00330.00330.00330.001000330000
2017-03-30339.00340.00330.00335.0080002687000
2017-03-29334.00334.00322.00328.00170005594000
2017-03-28355.00362.00355.00362.00220007873000
2017-03-27355.00357.00350.00355.0050001772000
2017-03-24350.00350.00350.00350.002000700000
2017-03-23358.00358.00354.00358.0070002498000
2017-03-22345.00360.00345.00360.00150005224000
2017-03-21361.00361.00361.00361.0040001444000
2017-03-1700
2017-03-16350.00352.00350.00352.002000702000
2017-03-15345.00345.00345.00345.001000345000
2017-03-14345.00345.00345.00345.0030001035000
2017-03-13350.00350.00350.00350.0080002800000
2017-03-10352.00354.00352.00354.002000706000
2017-03-09353.00355.00352.00355.0040001414000
2017-03-08354.00355.00354.00355.0030001064000
2017-03-07355.00355.00355.00355.0030001065000
2017-03-06359.00359.00354.00354.0050001775000
2017-03-03359.00359.00358.00358.002000717000
2017-03-02359.00360.00359.00360.0040001439000
2017-03-01361.00363.00355.00355.0060002168000
2017-02-28365.00365.00360.00360.0080002910000
2017-02-27366.00366.00366.00366.001000366000
2017-02-24368.00368.00367.00367.002000735000
2017-02-23357.00360.00357.00360.0050001790000
2017-02-22364.00365.00364.00365.002000729000
2017-02-2100
2017-02-20362.00362.00354.00354.0040001437000
2017-02-1700
2017-02-1600
2017-02-15370.00370.00370.00370.001000370000
2017-02-1400
2017-02-13370.00370.00370.00370.0050001850000
2017-02-10365.00365.00365.00365.001000365000
2017-02-09364.00364.00360.00364.0040001448000
2017-02-08358.00364.00358.00364.002000722000
2017-02-07359.00359.00359.00359.001000359000
2017-02-06361.00361.00361.00361.001000361000
2017-02-03369.00369.00369.00369.001000369000
2017-02-02369.00369.00369.00369.001000369000
2017-02-0100
2017-01-31357.00357.00357.00357.001000357000
2017-01-30352.00362.00352.00359.0080002864000
2017-01-2700
2017-01-26367.00369.00367.00368.0040001473000
2017-01-25374.00374.00371.00371.0050001867000
2017-01-2400
2017-01-2300
2017-01-20349.00349.00349.00349.0030001047000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-13354.00354.00354.00354.001000354000
2017-01-1200
2017-01-11355.00355.00355.00355.001000355000
2017-01-10349.00355.00349.00355.0050001756000
2017-01-06344.00348.00344.00348.0060002077000
2017-01-05342.00343.00342.00343.002000685000
2017-01-04340.00343.00340.00343.0040001368000
2016-12-3000
2016-12-29340.00340.00336.00339.0080002711000
2016-12-28339.00339.00339.00339.001000339000
2016-12-2700
2016-12-26341.00342.00337.00342.0060002043000
2016-12-22341.00341.00341.00341.002000682000
2016-12-21335.00335.00335.00335.001000335000
2016-12-20335.00335.00335.00335.0030001005000
2016-12-19339.00339.00339.00339.001000339000
2016-12-1600
2016-12-15338.00342.00338.00342.0060002035000
2016-12-14338.00338.00338.00338.0040001352000
2016-12-13337.00337.00334.00337.0030001008000
2016-12-12345.00345.00334.00337.00130004418000
2016-12-09340.00341.00340.00341.002000681000
2016-12-08341.00341.00341.00341.001000341000
2016-12-07333.00333.00333.00333.001000333000
2016-12-06338.00338.00333.00333.0060002006000
2016-12-05340.00340.00340.00340.001000340000
2016-12-02337.00337.00336.00336.0050001681000
2016-12-01343.00343.00337.00340.0030001020000
2016-11-30337.00338.00337.00338.0030001012000
2016-11-2900
2016-11-28332.00337.00332.00337.0030001002000
2016-11-25332.00332.00332.00332.001000332000
2016-11-24335.00335.00331.00331.002000666000
2016-11-2200
2016-11-21343.00343.00343.00343.002000686000
2016-11-18342.00342.00342.00342.001000342000
2016-11-17339.00343.00339.00343.0060002038000
2016-11-16331.00331.00331.00331.001000331000
2016-11-1500
2016-11-14332.00332.00332.00332.001000332000
2016-11-11327.00332.00327.00331.0080002636000
2016-11-10333.00333.00333.00333.002000666000
2016-11-09330.00339.00322.00322.003000991000
2016-11-08338.00338.00338.00338.001000338000
2016-11-07341.00341.00338.00338.00100003394000
2016-11-04317.00317.00317.00317.0040001268000
2016-11-02318.00321.00317.00318.00110003508000
2016-11-01319.00329.00319.00329.00150004825000
2016-10-31311.00311.00311.00311.002000622000
2016-10-28314.00314.00310.00313.0070002192000
2016-10-27345.00345.00307.00309.004900015351000
2016-10-26338.00338.00338.00338.002000676000
2016-10-2500
2016-10-24338.00338.00338.00338.002000676000
2016-10-21330.00338.00330.00338.0050001674000
2016-10-20319.00330.00319.00330.0080002602000
2016-10-19317.00319.00317.00319.002000636000
2016-10-18316.00316.00316.00316.002000632000
2016-10-17315.00316.00315.00316.0060001894000
2016-10-1400

   ※ 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