[9720 JQスタンダード] ホテル、ニューグランド 日足 時系列データ

[9720 JQスタンダード] ホテル、ニューグランド (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-203155.003155.003115.003115.00300942500
2017-10-193190.003200.003155.003155.0017005410000
2017-10-183095.003095.003095.003095.00200619000
2017-10-173100.003100.003085.003085.004001235500
2017-10-163190.003190.003070.003070.008002540000
2017-10-133030.003050.003025.003050.00300910500
2017-10-123005.003005.003005.003005.00100300500
2017-10-113005.003005.003005.003005.00100300500
2017-10-103050.003050.003020.003020.00300909000
2017-10-063000.003030.003000.003020.009002715000
2017-10-052999.002999.002999.002999.00100299900
2017-10-042999.002999.002999.002999.00100299900
2017-10-032999.002999.002998.002998.00300899600
2017-10-022960.002999.002951.002999.008002386600
2017-09-292999.002999.002927.002955.008002367400
2017-09-282998.002999.002998.002999.005001499400
2017-09-2700
2017-09-262990.002998.002990.002998.00300898600
2017-09-252998.002998.002990.002990.004001198400
2017-09-222990.002990.002990.002990.00100299000
2017-09-212949.002949.002949.002949.00200589800
2017-09-202980.002999.002980.002999.00300897800
2017-09-192999.002999.002980.002980.006001797500
2017-09-152950.002999.002950.002999.00300894200
2017-09-1400
2017-09-132920.002920.002920.002920.00100292000
2017-09-122919.002920.002919.002920.005001459600
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-062875.002875.002875.002875.00200575000
2017-09-052903.002903.002875.002875.008002308200
2017-09-0400
2017-09-0100
2017-08-312949.002949.002949.002949.00100294900
2017-08-3000
2017-08-2900
2017-08-2800
2017-08-252947.002947.002947.002947.00200589400
2017-08-242947.002947.002947.002947.00100294700
2017-08-232918.002918.002883.002883.006001747300
2017-08-222867.002868.002867.002868.00200573500
2017-08-212917.002917.002917.002917.00100291700
2017-08-182868.002917.002868.002917.00200578500
2017-08-172868.002868.002868.002868.00100286800
2017-08-162921.002921.002868.002868.0011003177200
2017-08-152880.002880.002880.002880.00100288000
2017-08-1400
2017-08-102880.002889.002880.002889.005001442700
2017-08-092880.002889.002880.002889.004001153800
2017-08-0800
2017-08-072870.002870.002870.002870.00200574000
2017-08-0400
2017-08-0300
2017-08-022818.002876.002818.002865.0031008774700
2017-08-012900.002900.002895.002895.00200579500
2017-07-312903.002948.002902.002948.005001460300
2017-07-282902.002902.002902.002902.00200580400
2017-07-2700
2017-07-262910.002968.002892.002892.009002623900
2017-07-252950.002950.002907.002907.00200585700
2017-07-2400
2017-07-212950.002950.002950.002950.00100295000
2017-07-202950.002950.002950.002950.00200590000
2017-07-192950.002950.002950.002950.00200590000
2017-07-182918.002918.002918.002918.005001459000
2017-07-142870.002890.002870.002890.00300863000
2017-07-132842.002842.002840.002840.00200568200
2017-07-122862.002862.002850.002850.00200571200
2017-07-1100
2017-07-102843.002855.002843.002855.00200569800
2017-07-072852.002852.002852.002852.00100285200
2017-07-062843.002872.002843.002872.00200571500
2017-07-052852.002852.002843.002843.00200569500
2017-07-042860.002860.002860.002860.00100286000
2017-07-032879.002879.002879.002879.00100287900
2017-06-302875.002879.002851.002879.008002289000
2017-06-292898.002898.002898.002898.00200579600
2017-06-282900.002900.002900.002900.00100290000
2017-06-272888.002888.002888.002888.00100288800
2017-06-262861.002898.002861.002888.004001150800
2017-06-2300
2017-06-222912.002912.002902.002902.00300872600
2017-06-212911.002911.002911.002911.00100291100
2017-06-2000
2017-06-192960.002960.002911.002911.00300883100
2017-06-162895.002960.002895.002960.008002327000
2017-06-152870.002870.002860.002870.007002008000
2017-06-142860.002860.002860.002860.00100286000
2017-06-132850.002850.002850.002850.00200570000
2017-06-122850.002850.002850.002850.00100285000
2017-06-092830.002830.002830.002830.00100283000
2017-06-082848.002848.002820.002820.00200566800
2017-06-0700
2017-06-062816.002849.002816.002839.005001415800
2017-06-052810.002810.002810.002810.00200562000
2017-06-0200
2017-06-012804.002815.002804.002810.004001123300
2017-05-312815.002815.002815.002815.00100281500
2017-05-302803.002810.002802.002804.0011003084700
2017-05-292811.002830.002811.002830.004001126300
2017-05-2600
2017-05-252835.002850.002835.002850.00300852000
2017-05-242855.002855.002855.002855.00100285500
2017-05-232862.002862.002862.002862.00100286200
2017-05-2200
2017-05-1900
2017-05-182853.002853.002850.002850.00200570300
2017-05-1700
2017-05-162895.002900.002895.002900.006001737500
2017-05-152855.002869.002855.002869.00200572400
2017-05-122846.002849.002841.002841.006001707700
2017-05-112826.002826.002826.002826.00300847800
2017-05-1000
2017-05-092827.002849.002827.002849.00200567600
2017-05-0800
2017-05-022850.002850.002850.002850.00200570000
2017-05-0100
2017-04-2800
2017-04-272830.002830.002826.002826.00200565600
2017-04-262821.002821.002821.002821.008002256800
2017-04-252860.002860.002860.002860.00200572000
2017-04-242863.002863.002863.002863.00100286300
2017-04-2100
2017-04-2000
2017-04-192863.002863.002863.002863.00100286300
2017-04-182864.002864.002864.002864.00200572800
2017-04-172840.002840.002811.002811.007001982200
2017-04-1400
2017-04-1300
2017-04-122811.002811.002800.002800.009002524400
2017-04-112817.002818.002817.002818.004001127000
2017-04-1000
2017-04-072825.002825.002820.002820.00200564500
2017-04-062830.002830.002820.002820.004001130000
2017-04-0500
2017-04-042833.002833.002829.002829.004001132800
2017-04-032815.002838.002814.002834.005001411600
2017-03-3100
2017-03-3000
2017-03-292820.002820.002820.002820.004001128000
2017-03-282821.002821.002820.002820.00200564100
2017-03-272825.002825.002825.002825.00100282500
2017-03-242825.002825.002825.002825.00100282500
2017-03-232821.002821.002821.002821.00100282100
2017-03-2200
2017-03-212880.002880.002850.002850.0015004289000
2017-03-172915.002915.002878.002878.0011003202800
2017-03-162920.002920.002900.002919.006001749900
2017-03-1500
2017-03-142864.002864.002857.002857.004001144400
2017-03-132870.002870.002864.002864.005001434400
2017-03-102875.002897.002875.002897.005001444000
2017-03-092871.002871.002871.002871.00300861300
2017-03-082871.002880.002863.002870.0016004595700
2017-03-072884.002884.002871.002871.00200575500
2017-03-062871.002887.002871.002871.00300862900
2017-03-032926.002926.002871.002871.0023006653600
2017-03-022920.002920.002920.002920.00100292000
2017-03-0100
2017-02-2800
2017-02-272927.002927.002902.002922.004001166100
2017-02-242927.002927.002915.002927.009002627300
2017-02-2300
2017-02-222961.002961.002961.002961.00100296100
2017-02-212953.002953.002931.002931.007002063600
2017-02-2000
2017-02-172964.002971.002960.002971.00300889500
2017-02-162977.002977.002964.002964.006001784900
2017-02-152946.002946.002946.002946.00100294600
2017-02-142952.002966.002910.002910.0026007646700
2017-02-133000.003000.002976.002995.009002693200
2017-02-103010.003010.002950.003000.005001489000
2017-02-093010.003010.003010.003010.00100301000
2017-02-083000.003015.002980.003015.0013003896500
2017-02-073000.003015.003000.003015.007002101500
2017-02-063080.003080.003030.003030.0030009121500
2017-02-033010.003085.003005.003085.0017005162000
2017-02-023015.003015.003015.003015.00200603000
2017-02-013015.003015.003015.003015.0010003015000
2017-01-313085.003085.003045.003050.0014004280000
2017-01-303100.003100.003090.003090.00300929000
2017-01-273120.003165.003100.003165.0011003431000
2017-01-263120.003160.003120.003160.006001892000
2017-01-253120.003120.003120.003120.00100312000
2017-01-243115.003115.003115.003115.00100311500
2017-01-2300
2017-01-203155.003155.003155.003155.00100315500
2017-01-193170.003170.003170.003170.00100317000
2017-01-1800
2017-01-173180.003180.003180.003180.00100318000
2017-01-163230.003230.003175.003195.009002890500
2017-01-133160.003160.003160.003160.00100316000
2017-01-1200
2017-01-113160.003200.003160.003180.00300954000
2017-01-103140.003200.003140.003200.009002874000
2017-01-063135.003135.003135.003135.00300940500
2017-01-053130.003130.003130.003130.00100313000
2017-01-043130.003130.003130.003130.00100313000
2016-12-303110.003110.003110.003110.00100311000
2016-12-2900
2016-12-2800
2016-12-273070.003070.003005.003060.008002421000
2016-12-263115.003115.003070.003070.004001240000
2016-12-223115.003115.003070.003070.004001239000
2016-12-213105.003105.003070.003070.006001854500
2016-12-203150.003150.003100.003105.005001561500
2016-12-193230.003230.003190.003190.006001922500
2016-12-163370.003370.003370.003370.003001011000
2016-12-153230.003280.003230.003265.006001953500
2016-12-143390.003390.003210.003370.006001982000
2016-12-133370.003370.003365.003370.003001010500
2016-12-1200
2016-12-093295.003300.003245.003300.0014004606000
2016-12-083295.003295.003295.003295.00100329500
2016-12-073300.003300.003210.003275.007002283500
2016-12-063150.003300.003080.003300.0018005695500
2016-12-053120.003200.003065.003110.0021006612500
2016-12-022980.003115.002980.003115.008002440500
2016-12-012980.003000.002960.003000.0016004789900
2016-11-302990.002990.002951.002952.0013003875500
2016-11-293045.003045.002990.002990.0010003039500
2016-11-282995.003050.002991.003050.0013003920600
2016-11-253080.003160.003080.003160.0015004663000
2016-11-243080.003080.003080.003080.004001232000
2016-11-223035.003080.003030.003080.009002735500
2016-11-213060.003065.003050.003050.007002141000
2016-11-183020.003050.003020.003050.006001822000
2016-11-173010.003020.003010.003020.004001207000
2016-11-163040.003040.003000.003010.0010003029500
2016-11-153010.003010.003010.003010.00300903000
2016-11-142982.003005.002982.003000.00300898700
2016-11-113005.003005.003005.003005.00100300500
2016-11-103025.003025.003025.003025.00100302500
2016-11-093025.003025.002995.003025.004001204500
2016-11-083020.003020.003020.003020.00100302000
2016-11-072998.002998.002998.002998.00200599600
2016-11-042967.002967.002960.002960.005001481900
2016-11-022971.002971.002971.002971.00200594200
2016-11-012971.002971.002971.002971.004001188400
2016-10-3100
2016-10-282980.002980.002980.002980.00200596000
2016-10-2700
2016-10-262998.002998.002998.002998.00100299800
2016-10-252998.002998.002965.002965.004001192800
2016-10-243000.003000.003000.003000.00200600000
2016-10-2100
2016-10-202998.002998.002998.002998.00100299800
2016-10-1900
2016-10-1800

   ※ 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