[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 
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
2016-05-20524.00524.00515.00516.002370012291400
2016-05-19520.00530.00517.00521.003060015992900
2016-05-18519.00529.00519.00520.00173009025200
2016-05-17515.00523.00513.00519.00162008376400
2016-05-16518.00526.00508.00525.003310017127200
2016-05-13596.00602.00516.00528.0010040054343100
2016-05-12605.00620.00604.00606.002750016720900
2016-05-11642.00642.00615.00635.002510015852800
2016-05-10614.00635.00614.00632.001900011802200
2016-05-09607.00627.00607.00616.001650010145500
2016-05-06617.00626.00610.00613.00132008124700
2016-05-02590.00636.00580.00613.003500021474200
2016-04-28592.00620.00583.00597.003740022560400
2016-04-27561.00586.00550.00582.002210012599800
2016-04-26541.00560.00541.00560.001990010968000
2016-04-25541.00542.00540.00541.0092004975600
2016-04-22534.00548.00530.00540.00120006473200
2016-04-21540.00557.00536.00540.00119006450200
2016-04-20533.00546.00531.00535.0082004387200
2016-04-19543.00543.00537.00542.00125006753300
2016-04-18530.00533.00530.00533.0029001539400
2016-04-15537.00539.00535.00535.0074003972600
2016-04-14537.00546.00534.00535.00172009252500
2016-04-13538.00549.00535.00536.0052002814400
2016-04-12532.00538.00526.00538.0031001647500
2016-04-11529.00532.00508.00526.00152007979500
2016-04-08520.00530.00515.00529.0053002765800
2016-04-07522.00529.00520.00522.001600835100
2016-04-06522.00537.00522.00529.0045002382300
2016-04-05540.00542.00518.00532.002320012345800
2016-04-04542.00551.00542.00542.001800978900
2016-04-01552.00560.00543.00545.00116006409200
2016-03-31555.00559.00540.00545.00177009678700
2016-03-30565.00566.00552.00555.0040002231200
2016-03-29564.00564.00550.00561.0075004165200
2016-03-28563.00568.00551.00561.0072004020600
2016-03-25558.00563.00554.00563.00142007948000
2016-03-24552.00562.00552.00558.0046002553400
2016-03-23563.00563.00553.00556.0068003785700
2016-03-22538.00555.00536.00553.00142007770400
2016-03-18535.00540.00533.00540.0050002674600
2016-03-17543.00543.00535.00535.0090004855100
2016-03-16540.00545.00533.00539.0060003236100
2016-03-15530.00539.00530.00539.0093004955200
2016-03-14538.00541.00532.00532.00122006531700
2016-03-11538.00538.00530.00538.0043002282500
2016-03-10536.00537.00526.00537.0032001703100
2016-03-09525.00533.00521.00527.0045002373500
2016-03-08530.00535.00520.00526.0032001686600
2016-03-07519.00541.00519.00532.0062003266600
2016-03-04525.00542.00521.00527.00178009495900
2016-03-03512.00524.00506.00524.00142007340000
2016-03-02516.00518.00505.00509.00101005172200
2016-03-01510.00517.00500.00507.0059002995000
2016-02-29515.00520.00509.00510.0039002005900
2016-02-26519.00528.00512.00515.00113005866100
2016-02-25518.00525.00508.00525.0076003936000
2016-02-24504.00520.00504.00518.0054002767100
2016-02-23530.00530.00513.00523.0062003231200
2016-02-22514.00523.00514.00522.0093004831900
2016-02-19529.00530.00517.00520.0079004146400
2016-02-18515.00536.00515.00536.002250011861500
2016-02-17504.00525.00504.00510.00171008750900
2016-02-16481.00525.00481.00514.002270011583300
2016-02-15458.00490.00456.00489.0010520049585100
2016-02-12430.00430.00405.00410.003690015549600
2016-02-10476.00476.00450.00454.003550016289800
2016-02-09479.00480.00466.00468.00197009355100
2016-02-08481.00499.00480.00492.0092004474000
2016-02-05501.00501.00481.00484.00144007119400
2016-02-04501.00505.00500.00501.00129006473300
2016-02-03506.00509.00504.00505.0094004749500
2016-02-02516.00524.00509.00510.0092004740100
2016-02-01515.00524.00515.00515.00187009709000
2016-01-29514.00528.00510.00510.00142007315800
2016-01-28515.00545.00515.00515.0078004079500
2016-01-27523.00523.00513.00515.0027001395900
2016-01-26506.00530.00505.00508.00132006774000
2016-01-25525.00525.00505.00505.002640013500500
2016-01-22460.00531.00460.00489.009410047088500
2016-01-21470.00490.00454.00456.003580017014800
2016-01-20515.00517.00480.00482.002350011738100
2016-01-19505.00512.00505.00508.0077003912300
2016-01-18512.00520.00506.00509.002000010199300
2016-01-15534.00552.00521.00522.004770025363700
2016-01-14545.00555.00541.00544.0056003046700
2016-01-13542.00560.00541.00555.00118006472400
2016-01-12573.00575.00535.00538.003830021224100
2016-01-08593.00598.00581.00583.00136007982200
2016-01-07601.00610.00593.00595.0092005553700
2016-01-06615.00622.00610.00610.00111006832800
2016-01-05614.00619.00613.00617.0026001600000
2016-01-04615.00629.00615.00623.0066004096100
2015-12-30619.00619.00607.00615.00128007845400
2015-12-29608.00615.00607.00615.0099006027900
2015-12-28579.00604.00579.00604.001780010558500
2015-12-25599.00600.00578.00587.007010041124300
2015-12-24610.00610.00598.00599.007650046252400
2015-12-22617.00617.00609.00610.002590015908900
2015-12-21623.00624.00610.00617.002400014803600
2015-12-18629.00645.00620.00621.005220033016400
2015-12-17620.00627.00612.00616.002180013464100
2015-12-16621.00624.00617.00617.002320014398000
2015-12-15633.00640.00616.00619.002720017065700
2015-12-14641.00643.00632.00637.002620016721200
2015-12-11651.00653.00648.00648.003410022192800
2015-12-10652.00655.00651.00651.00147009595300
2015-12-09660.00662.00655.00655.001770011656400
2015-12-08672.00672.00665.00665.001810012083800
2015-12-07661.00677.00661.00669.003630024090900
2015-12-04669.00673.00656.00661.001660011026500
2015-12-03674.00675.00670.00672.00101006791000
2015-12-02676.00685.00672.00676.00120008105600

   ※ 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