[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 
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
2016-10-13316.00318.00316.00318.0060001898000
2016-10-1200
2016-10-11317.00319.00317.00319.002000636000
2016-10-07315.00316.00315.00315.003000946000
2016-10-06315.00315.00313.00313.002000628000
2016-10-05316.00316.00313.00313.0040001257000
2016-10-04309.00309.00309.00309.002000618000
2016-10-0300
2016-09-3000
2016-09-29300.00309.00300.00308.0040001226000
2016-09-2800
2016-09-27311.00311.00300.00300.002000611000
2016-09-26303.00303.00303.00303.003000909000
2016-09-23298.00303.00298.00303.0060001798000
2016-09-21297.00303.00295.00303.005000014876000
2016-09-20317.00317.00317.00317.001000317000
2016-09-1600
2016-09-15315.00321.00315.00321.003000951000
2016-09-14315.00315.00315.00315.002000630000
2016-09-13315.00315.00315.00315.001000315000
2016-09-1200
2016-09-0900
2016-09-08315.00315.00309.00309.002000624000
2016-09-0700
2016-09-06315.00315.00315.00315.001000315000
2016-09-0500
2016-09-02308.00308.00308.00308.001000308000
2016-09-01315.00315.00308.00308.003000933000
2016-08-31305.00305.00305.00305.0050001525000
2016-08-3000
2016-08-29304.00304.00304.00304.003000912000
2016-08-26296.00296.00296.00296.001000296000
2016-08-25296.00296.00296.00296.001000296000
2016-08-24298.00298.00298.00298.001000298000
2016-08-23298.00298.00298.00298.001000298000
2016-08-2200
2016-08-19291.00291.00291.00291.002000582000
2016-08-1800
2016-08-17299.00299.00299.00299.002000598000
2016-08-16300.00300.00300.00300.001000300000
2016-08-15298.00298.00298.00298.001000298000
2016-08-1200
2016-08-10299.00299.00299.00299.001000299000
2016-08-0900
2016-08-0800
2016-08-05298.00298.00298.00298.001000298000
2016-08-0400
2016-08-0300
2016-08-02296.00296.00296.00296.002000592000
2016-08-0100
2016-07-2900
2016-07-28291.00292.00291.00292.003000874000
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-21290.00298.00290.00298.002000588000
2016-07-2000
2016-07-19292.00292.00292.00292.001000292000
2016-07-15288.00288.00288.00288.001000288000
2016-07-14276.00281.00276.00280.0050001389000
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08276.00276.00276.00276.001000276000
2016-07-07279.00279.00279.00279.001000279000
2016-07-06279.00279.00279.00279.002000558000
2016-07-05283.00287.00283.00287.002000570000
2016-07-04275.00297.00275.00297.0090002616000
2016-07-0100
2016-06-30278.00278.00278.00278.001000278000
2016-06-29282.00282.00282.00282.001000282000
2016-06-28275.00275.00275.00275.001000275000
2016-06-27275.00277.00275.00276.0080002208000
2016-06-24276.00287.00270.00270.0070001919000
2016-06-23276.00276.00276.00276.0060001656000
2016-06-22277.00277.00276.00276.002000553000
2016-06-2100
2016-06-20274.00276.00274.00276.0080002194000
2016-06-1700
2016-06-16282.00282.00282.00282.001000282000
2016-06-15270.00282.00270.00282.0040001100000
2016-06-14276.00278.00275.00275.00120003322000
2016-06-13281.00281.00280.00280.002000561000
2016-06-10282.00283.00282.00283.002000565000
2016-06-09282.00289.00282.00283.00170004817000
2016-06-08297.00297.00286.00286.00150004328000
2016-06-07285.00300.00285.00291.00220006392000
2016-06-06286.00286.00271.00283.0011000030936000
2016-06-03305.00305.00305.00305.001000305000
2016-06-02309.00309.00309.00309.0050001545000
2016-06-01310.00311.00306.00307.0050001544000
2016-05-31326.00326.00310.00318.0040001280000
2016-05-30300.00346.00296.00310.004800015054000
2016-05-27300.00306.00283.00301.0011000032442000
2016-05-26310.00313.00307.00308.00110003412000
2016-05-25306.00312.00300.00311.0010200031156000
2016-05-24345.00345.00330.00330.00110003725000
2016-05-2300
2016-05-20350.00358.00350.00353.003400011964000
2016-05-19370.00370.00370.00370.001000370000
2016-05-1800
2016-05-17371.00371.00371.00371.001000371000
2016-05-16381.00381.00381.00381.001000381000
2016-05-13376.00376.00373.00373.0090003369000
2016-05-12391.00392.00391.00392.0050001956000
2016-05-1100
2016-05-1000
2016-05-09412.00412.00390.00410.0040001609000
2016-05-0600
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-25397.00397.00397.00397.0050001985000
2016-04-2200
2016-04-21405.00405.00405.00405.001000405000
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14414.00414.00402.00405.0040001631000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06414.00414.00414.00414.001000414000
2016-04-0500
2016-04-04408.00410.00408.00410.0030001228000
2016-04-01401.00408.00401.00408.0060002424000
2016-03-3100
2016-03-30407.00409.00407.00409.002000816000
2016-03-29420.00423.00410.00411.003600014992000
2016-03-28424.00428.00422.00423.00140005952000
2016-03-25424.00428.00417.00426.004000016898000
2016-03-24420.00422.00419.00419.003000012603000
2016-03-23420.00421.00416.00420.002500010492000
2016-03-22418.00420.00416.00419.004300018004000
2016-03-18415.00419.00411.00418.003800015815000
2016-03-17407.00415.00403.00414.003500014329000
2016-03-16410.00410.00401.00406.002900011774000
2016-03-15409.00410.00405.00407.003300013460000
2016-03-14404.00404.00404.00404.0030001212000
2016-03-11401.00408.00401.00403.004100016578000
2016-03-10408.00408.00402.00405.002900011763000
2016-03-09399.00401.00396.00400.00130005190000
2016-03-08399.00400.00396.00397.00230009151000
2016-03-07399.00399.00397.00399.00100003988000
2016-03-04398.00399.00394.00399.00130005160000
2016-03-03393.00398.00393.00398.00180007151000
2016-03-02398.00399.00398.00399.0050001994000
2016-03-01397.00399.00397.00399.0040001592000
2016-02-29393.00397.00393.00396.0060002371000
2016-02-26392.00392.00392.00392.002000784000
2016-02-2500
2016-02-2400
2016-02-23391.00391.00391.00391.001000391000
2016-02-2200
2016-02-19390.00391.00377.00391.00220008377000
2016-02-18389.00389.00389.00389.001000389000
2016-02-17391.00391.00391.00391.001000391000
2016-02-1600
2016-02-15380.00380.00375.00375.0090003400000
2016-02-12386.00386.00382.00382.00100003845000
2016-02-10396.00396.00386.00386.0090003510000
2016-02-09391.00395.00389.00395.0060002347000
2016-02-08396.00397.00396.00396.0030001189000
2016-02-05391.00392.00391.00391.0070002738000
2016-02-04398.00398.00398.00398.001000398000
2016-02-03398.00398.00398.00398.0040001592000
2016-02-02399.00399.00398.00398.0030001196000
2016-02-01403.00403.00399.00399.0090003609000
2016-01-29400.00405.00400.00403.0040001611000
2016-01-2800
2016-01-27399.00414.00399.00406.0070002839000
2016-01-26387.00397.00382.00397.0070002719000
2016-01-25415.00416.00378.00387.00220008723000
2016-01-22434.00434.00415.00415.00140005930000
2016-01-21435.00435.00429.00434.0030001298000
2016-01-20438.00438.00432.00437.0060002615000
2016-01-19432.00442.00432.00438.00170007441000
2016-01-18448.00448.00430.00440.003600015794000
2016-01-15444.00448.00436.00446.002600011579000
2016-01-14445.00445.00443.00443.0030001333000
2016-01-13441.00446.00437.00445.00100004433000
2016-01-12441.00446.00435.00443.00190008371000
2016-01-08441.00446.00437.00446.002700011956000
2016-01-07441.00443.00435.00440.00220009674000
2016-01-06436.00440.00429.00440.003400014782000
2016-01-05438.00438.00429.00432.00130005625000
2016-01-04437.00437.00429.00435.00130005647000
2015-12-30433.00435.00433.00435.00190008251000
2015-12-29429.00433.00426.00433.002800012044000
2015-12-28430.00430.00428.00428.0090003863000
2015-12-25425.00425.00417.00425.00120005092000
2015-12-24428.00429.00417.00423.00190008095000
2015-12-22424.00427.00424.00427.0030001275000
2015-12-21429.00429.00426.00426.0040001708000
2015-12-18430.00430.00421.00427.00220009396000
2015-12-17425.00429.00425.00429.002600011071000
2015-12-16423.00426.00423.00426.00110004677000
2015-12-15418.00422.00416.00422.0070002940000
2015-12-14409.00421.00409.00421.003100013017000
2015-12-11418.00419.00412.00417.00140005821000
2015-12-10416.00416.00415.00415.0040001662000
2015-12-09418.00418.00414.00414.0050002078000
2015-12-08421.00421.00415.00417.00190007927000
2015-12-07419.00420.00415.00419.00140005861000
2015-12-04410.00417.00409.00415.002500010319000
2015-12-03413.00417.00412.00416.00230009543000

   ※ 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