[9707 JQスタンダード] ユニマット リタイアメント・コミュニティ 日足 時系列データ

[9707 JQスタンダード] ユニマット リタイアメント・コミュニティ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261155.001155.001120.001120.004170047162600
2017-05-251151.001161.001151.001155.001200013846200
2017-05-241166.001167.001151.001151.001770020493700
2017-05-231139.001165.001128.001158.002520028783500
2017-05-221125.001131.001112.001131.002390026802700
2017-05-191122.001122.001111.001118.002130023797000
2017-05-181108.001127.001103.001124.002380026563700
2017-05-171160.001180.001130.001136.005600064260900
2017-05-161239.001239.001186.001186.005930071474100
2017-05-151230.001287.001200.001223.007850097417100
2017-05-121260.001269.001200.001200.004150051045000
2017-05-111272.001277.001250.001259.004390055250300
2017-05-101280.001285.001265.001272.003550045242200
2017-05-091274.001283.001271.001276.002790035622200
2017-05-081271.001274.001262.001274.002400030457800
2017-05-021279.001281.001253.001256.002700034229600
2017-05-011288.001296.001261.001277.003770048181200
2017-04-281271.001310.001260.001276.0079500101799300
2017-04-271237.001265.001211.001249.007280090661400
2017-04-261239.001240.001202.001207.001560019003500
2017-04-251192.001249.001188.001228.004360053460600
2017-04-241189.001207.001182.001192.002900034602200
2017-04-211183.001194.001172.001173.001320015621400
2017-04-201178.001189.001175.001178.002360027884700
2017-04-191169.001179.001151.001174.004990058189500
2017-04-181130.001158.001115.001139.002770031563400
2017-04-171049.001108.001049.001103.002740029352300
2017-04-141060.001082.001037.001079.001870019882600
2017-04-131037.001065.001020.001056.002800028944900
2017-04-121082.001084.001020.001048.004400046081200
2017-04-111111.001113.001080.001101.001880020595300
2017-04-101125.001149.001100.001127.001470016426100
2017-04-071105.001110.001050.001110.005620061086000
2017-04-061145.001147.001103.001113.002670029949400
2017-04-051150.001199.001140.001143.003100035878600
2017-04-041214.001222.001119.001164.007120083373900
2017-04-031225.001270.001219.001221.006170076235100
2017-03-311199.001208.001185.001196.001060012681700
2017-03-301193.001212.001193.001206.0077009268200
2017-03-291181.001204.001177.001193.001090012940700
2017-03-281185.001210.001182.001189.002150025572500
2017-03-271211.001214.001185.001185.002400028732900
2017-03-241201.001208.001200.001205.0073008785100
2017-03-231196.001203.001195.001201.00920011027900
2017-03-221201.001205.001195.001197.003050036598700
2017-03-211216.001218.001202.001214.002180026445600
2017-03-171233.001233.001195.001202.006010072839100
2017-03-161251.001262.001237.001241.001600019891400
2017-03-151290.001290.001260.001260.003600045808000
2017-03-141242.001290.001242.001290.006190078385900
2017-03-131228.001260.001226.001245.002670033295700
2017-03-101222.001239.001222.001235.001730021311200
2017-03-091240.001242.001223.001228.001480018210700
2017-03-081241.001243.001231.001238.001490018419900
2017-03-071245.001253.001240.001245.001700021200900
2017-03-061241.001249.001235.001244.00850010542600
2017-03-031261.001261.001240.001241.002770034613200
2017-03-021268.001273.001260.001261.0070008867000
2017-03-011270.001271.001251.001265.002100026466400
2017-02-281280.001280.001261.001266.001420018003900
2017-02-271286.001294.001263.001276.001500019136200
2017-02-241298.001304.001291.001296.00890011536600
2017-02-231318.001321.001284.001298.001550020157000
2017-02-221310.001313.001286.001302.001820023687500
2017-02-211287.001312.001280.001305.002690034964600
2017-02-201260.001285.001254.001280.003230041041400
2017-02-171252.001274.001252.001261.002270028670800
2017-02-161285.001288.001254.001256.003320042148100
2017-02-151305.001308.001274.001285.003730048084000
2017-02-141292.001334.001292.001303.005550072889800
2017-02-131301.001345.001265.001294.00146800189965200
2017-02-101425.001426.001351.001385.005110071299100
2017-02-091390.001415.001387.001415.001870026273700
2017-02-081375.001407.001375.001400.002570035776600
2017-02-071392.001443.001356.001377.006730094306100
2017-02-061356.001389.001346.001385.003070041932600
2017-02-031407.001419.001340.001348.006710092225300
2017-02-021412.001456.001402.001407.006040086497600
2017-02-011432.001432.001381.001412.006750094899400
2017-01-311375.001432.001351.001432.00128500180115400
2017-01-301288.001379.001286.001379.00103100138549900
2017-01-271281.001289.001275.001275.002210028295000
2017-01-261291.001308.001270.001280.002670034454600
2017-01-251270.001294.001260.001283.001700021685800
2017-01-241260.001317.001250.001260.005580071561500
2017-01-231290.001321.001261.001268.007060091471500
2017-01-201200.001284.001200.001284.006990087746800
2017-01-191200.001215.001192.001196.002650031832000
2017-01-181212.001213.001178.001206.005410064628900
2017-01-171230.001237.001213.001219.002720033242800
2017-01-161229.001236.001224.001227.002250027640600
2017-01-131234.001234.001213.001224.001640020034400
2017-01-121238.001245.001212.001228.002380029129500
2017-01-111227.001237.001219.001226.00920011288500
2017-01-101229.001243.001218.001227.002220027341000
2017-01-061252.001259.001220.001233.002650032804300
2017-01-051276.001276.001253.001262.002120026785600
2017-01-041250.001289.001236.001256.004170052814800
2016-12-301206.001258.001201.001246.004130051219300
2016-12-291228.001247.001206.001211.004650056658400
2016-12-281235.001260.001200.001253.004290053198900
2016-12-271231.001273.001226.001243.006340078901000
2016-12-261210.001268.001210.001254.003220039853200
2016-12-221207.001233.001181.001220.006080073222100
2016-12-211259.001285.001207.001222.00106000131519600
2016-12-201219.001268.001211.001251.00153200188462100
2016-12-191311.001335.001230.001236.00268200337163500
2016-12-161404.001406.001310.001330.00175100236116300
2016-12-151358.001425.001357.001420.006710093861400
2016-12-141383.001383.001353.001355.002070028276500
2016-12-131355.001385.001344.001383.003730050915000
2016-12-121347.001394.001292.001385.0087800117263400
2016-12-091402.001403.001337.001346.00122200166366700
2016-12-081435.001455.001411.001413.0090600129736500
2016-12-071450.001450.001414.001435.0082000117326500
2016-12-061479.001490.001440.001457.00128800188456200
2016-12-051447.001483.001409.001483.00133900195200800
2016-12-021359.001446.001359.001431.00251700354619400
2016-12-011350.001399.001340.001357.00147400200577300
2016-11-301323.001419.001316.001318.00238200327514600
2016-11-291362.001369.001303.001334.00130700174545200
2016-11-281228.001385.001224.001369.00426100566814900
2016-11-251251.001292.001203.001221.00194000242169100
2016-11-241232.001241.001200.001215.006710081275300
2016-11-221200.001260.001188.001245.00117200143264200
2016-11-211262.001275.001185.001225.00229200279665100
2016-11-181311.001350.001248.001283.00245600316455300
2016-11-171290.001384.001274.001307.00317100421340100
2016-11-161194.001339.001175.001301.00400200504009700
2016-11-151216.001228.001160.001175.00194800232129800
2016-11-141157.001215.001151.001202.00371700440388600
2016-11-111110.001160.001055.001129.0011609001294001200
2016-11-101100.001110.001081.001110.00441800487886800
2016-11-09960.00960.00960.00960.00106500102240000
2016-11-08788.00810.00787.00810.002970023672000
2016-11-07788.00789.00771.00789.001800014109200
2016-11-04763.00788.00763.00787.004000031069600
2016-11-02761.00772.00748.00772.003540026877800
2016-11-01764.00778.00764.00771.001970015150900
2016-10-31760.00770.00747.00769.003520026716200
2016-10-28773.00781.00767.00767.00108008352500
2016-10-27790.00790.00763.00774.002760021258600
2016-10-26780.00791.00773.00782.00101007891800
2016-10-25785.00795.00784.00784.001800014180000
2016-10-24779.00790.00771.00785.001560012180000
2016-10-21801.00804.00770.00779.002910022891800
2016-10-20820.00820.00790.00794.003520028282000
2016-10-19813.00820.00808.00815.002200017906100
2016-10-18822.00829.00805.00811.003100025352400
2016-10-17818.00830.00801.00830.0010350084010800
2016-10-14770.00793.00770.00789.004460034990700
2016-10-13780.00781.00760.00766.003150024240500
2016-10-12764.00779.00764.00772.001440011120200
2016-10-11760.00774.00756.00767.003070023473100
2016-10-07750.00752.00745.00750.00125009369300
2016-10-06745.00750.00739.00750.0082006116400
2016-10-05751.00751.00740.00743.0064004759200
2016-10-04730.00752.00728.00752.002270016787700
2016-10-03744.00744.00711.00721.002430017575100
2016-09-30741.00745.00731.00731.001550011417500
2016-09-29750.00752.00739.00749.0069005154300
2016-09-28744.00750.00737.00750.00111008236700
2016-09-27761.00761.00742.00746.00108008096500
2016-09-26759.00765.00754.00761.001890014347900
2016-09-23759.00767.00750.00759.005250039752400
2016-09-21744.00760.00721.00744.003390025016500
2016-09-20746.00785.00736.00740.008090060934800
2016-09-16724.00735.00723.00731.002050014914000
2016-09-15724.00732.00706.00725.001930013918900
2016-09-14718.00736.00718.00724.001480010713900
2016-09-13727.00731.00717.00731.001700012351900
2016-09-12724.00736.00718.00729.002960021461800
2016-09-09745.00748.00732.00739.001960014548400
2016-09-08763.00763.00732.00744.002500018536400
2016-09-07757.00768.00750.00759.001960014832300
2016-09-06775.00782.00763.00772.003760028953900
2016-09-05775.00801.00770.00783.007340057723500
2016-09-02763.00763.00737.00760.002300017300100
2016-09-01756.00769.00756.00762.006530049771900
2016-08-31741.00749.00731.00749.003110023012300
2016-08-30729.00741.00727.00736.005330039174100
2016-08-29728.00735.00719.00726.001670012131100
2016-08-26715.00715.00707.00714.001460010389500
2016-08-25720.00728.00701.00709.002710019293200
2016-08-24729.00729.00703.00716.001920013809600
2016-08-23726.00730.00709.00725.004380031631400
2016-08-22692.00730.00692.00725.007300052102100
2016-08-19680.00693.00672.00692.002430016652000
2016-08-18681.00685.00671.00680.002920019846300
2016-08-17690.00690.00672.00679.003310022491100
2016-08-16681.00688.00666.00680.004360029305500
2016-08-15685.00709.00682.00682.009730067213600
2016-08-12680.00756.00662.00684.00207400143236500
2016-08-10670.00677.00648.00676.00300800199618900
2016-08-09687.00688.00666.00688.00206100141378000
2016-08-08599.00599.00578.00588.002300013614400
2016-08-05561.00570.00558.00569.0072004045500
2016-08-04574.00574.00561.00570.0039002221100
2016-08-03568.00575.00556.00571.0096005455400
2016-08-02563.00572.00560.00570.001840010434600
2016-08-01559.00562.00549.00562.0098005470300
2016-07-29550.00556.00522.00556.00143007744700
2016-07-28550.00550.00537.00550.0093005029700
2016-07-27547.00550.00537.00548.0077004196400
2016-07-26545.00545.00530.00541.0050002664900
2016-07-25530.00547.00523.00547.0076004064800
2016-07-22517.00536.00517.00530.00115006010100
2016-07-21519.00519.00513.00518.0033001705100
2016-07-20520.00520.00519.00520.0029001507000
2016-07-19517.00521.00510.00520.0061003159400
2016-07-15508.00517.00508.00517.0047002414300
2016-07-14508.00518.00508.00514.0060003059400
2016-07-13517.00519.00513.00516.0020001033200
2016-07-12508.00518.00508.00517.001600824800
2016-07-11516.00519.00506.00513.0027001391700
2016-07-08519.00519.00503.00515.0023001170100
2016-07-07513.00518.00505.00509.0049002495600
2016-07-06520.00520.00514.00520.001200622700
2016-07-05520.00521.00504.00521.0023001180100
2016-07-04518.00523.00518.00521.0044002291700
2016-07-01520.00520.00515.00516.0033001707300
2016-06-30510.00519.00508.00515.0040002054000
2016-06-29512.00514.00504.00510.0061003124700
2016-06-28498.00512.00480.00502.0087004338800
2016-06-27475.00499.00475.00490.00127006194900
2016-06-24516.00518.00476.00483.00172008570000
2016-06-23514.00521.00511.00516.0046002376500
2016-06-22495.00525.00495.00522.00108005537700
2016-06-21498.00515.00495.00515.0090004551200
2016-06-20478.00491.00477.00491.002090010048700
2016-06-17492.00492.00476.00479.00197009519900
2016-06-16500.00500.00482.00489.0082004010900
2016-06-15495.00503.00487.00492.00118005844400
2016-06-14505.00505.00492.00498.0057002835400
2016-06-13512.00513.00497.00497.0085004288800
2016-06-10510.00510.00501.00510.0095004832700
2016-06-09515.00516.00505.00509.00113005786800
2016-06-08515.00515.00507.00513.0090004598800
2016-06-07520.00520.00502.00506.0092004670300
2016-06-06513.00519.00500.00500.00144007350000
2016-06-03511.00516.00511.00516.00164008404500
2016-06-02512.00512.00502.00511.00127006449700
2016-06-01494.00508.00493.00508.002820014043200
2016-05-31494.00497.00493.00494.00134006632500
2016-05-30493.00497.00490.00491.002240011045000
2016-05-27499.00499.00493.00493.00165008203400
2016-05-26502.00502.00497.00499.00111005555900
2016-05-25510.00512.00492.00494.0010750053835100
2016-05-24515.00515.00509.00509.00135006935100
2016-05-23520.00525.00515.00515.00190009838500

   ※ 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