[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 
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
2016-10-172998.002998.002979.002998.006001796900
2016-10-142950.002950.002950.002950.005001475000
2016-10-1300
2016-10-122951.002960.002951.002960.00300886200
2016-10-112962.002962.002951.002951.0012003545300
2016-10-072992.002992.002992.002992.00100299200
2016-10-0600
2016-10-053000.003005.002992.002992.006001800200
2016-10-043000.003045.003000.003000.004001204500
2016-10-033000.003000.003000.003000.006001800000
2016-09-303000.003000.003000.003000.00300900000
2016-09-293000.003000.003000.003000.00200600000
2016-09-283000.003000.003000.003000.00100300000
2016-09-2700
2016-09-263000.003000.002910.002910.004001186000
2016-09-2300
2016-09-2100
2016-09-202950.002950.002950.002950.00200590000
2016-09-163000.003000.003000.003000.004001200000
2016-09-152999.002999.002950.002950.00200594900
2016-09-143000.003000.003000.003000.00200600000
2016-09-132980.002980.002980.002980.00300894000
2016-09-1200
2016-09-092999.002999.002999.002999.00100299900
2016-09-082999.002999.002999.002999.00100299900
2016-09-072990.002999.002990.002999.004001196900
2016-09-0600
2016-09-0500
2016-09-022950.002950.002950.002950.00100295000
2016-09-012950.002950.002950.002950.00100295000
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-252970.002980.002970.002980.00200595000
2016-08-242950.002950.002950.002950.00100295000
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-172950.002950.002950.002950.00200590000
2016-08-163000.003000.003000.003000.004001200000
2016-08-152948.002948.002948.002948.00100294800
2016-08-122951.002998.002951.002998.00300890000
2016-08-1000
2016-08-0900
2016-08-082998.002999.002901.002901.007002050200
2016-08-0500
2016-08-042900.002906.002900.002906.00300870700
2016-08-032852.002852.002852.002852.006001711200
2016-08-023000.003000.002999.002999.00200599900
2016-08-012990.003000.002980.002980.006001793000
2016-07-293000.003000.002999.002999.005001499900
2016-07-282995.002995.002995.002995.00300898500
2016-07-272958.002958.002958.002958.00100295800
2016-07-262958.002958.002958.002958.00200591600
2016-07-252900.002900.002900.002900.00100290000
2016-07-2200
2016-07-212970.002970.002870.002870.00200584000
2016-07-2000
2016-07-192975.002975.002975.002975.004001190000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-112751.002751.002751.002751.00100275100
2016-07-0800
2016-07-0700
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-012700.002750.002700.002750.004001085000
2016-06-302650.002700.002650.002700.00300800000
2016-06-2900
2016-06-2800
2016-06-272700.002700.002700.002700.00100270000
2016-06-242800.002800.002756.002800.005001391300
2016-06-2300
2016-06-2200
2016-06-212800.002800.002800.002800.00100280000
2016-06-2000
2016-06-172800.002800.002800.002800.00100280000
2016-06-163000.003000.002800.002800.009002643000
2016-06-152851.002851.002851.002851.00100285100
2016-06-142990.002990.002900.002900.005001468000
2016-06-1300
2016-06-1000
2016-06-093000.003000.003000.003000.00100300000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-022970.002970.002970.002970.00100297000
2016-06-0100
2016-05-312969.002969.002969.002969.00100296900
2016-05-302930.002930.002930.002930.00100293000
2016-05-272930.002930.002930.002930.00100293000
2016-05-263000.003000.003000.003000.00200600000
2016-05-253000.003000.003000.003000.00300900000
2016-05-2400
2016-05-232930.002999.002900.002999.005001473900
2016-05-203000.003000.003000.003000.00200600000
2016-05-1900
2016-05-1800
2016-05-173000.003000.003000.003000.00200600000
2016-05-163000.003000.003000.003000.004001200000
2016-05-1300
2016-05-1200
2016-05-112999.002999.002999.002999.00300899700
2016-05-102997.002997.002997.002997.00100299700
2016-05-0900
2016-05-0600
2016-05-022910.002910.002899.002899.004001160700
2016-04-2800
2016-04-272940.002990.002910.002910.008002369000
2016-04-263000.003000.002892.002892.0015004430400
2016-04-253000.003000.003000.003000.00300900000
2016-04-223000.003000.003000.003000.004001200000
2016-04-213000.003000.002999.003000.005001499900
2016-04-203000.003000.003000.003000.00200600000
2016-04-1900
2016-04-183030.003030.003030.003030.00300909000
2016-04-152952.002952.002952.002952.00200590400
2016-04-142951.002952.002951.002952.00300885400
2016-04-132950.002950.002950.002950.00100295000
2016-04-1200
2016-04-1100
2016-04-082947.002952.002947.002952.00300884700
2016-04-072906.002947.002906.002947.006001754600
2016-04-0600
2016-04-052990.002990.002990.002990.00300897000
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-303000.003000.003000.003000.00300900000
2016-03-292966.003000.002966.003000.004001195100
2016-03-282999.003010.002990.002990.007002100400
2016-03-253000.003005.002965.002965.005001497000
2016-03-243005.003020.003000.003000.006001805500
2016-03-233010.003050.003005.003020.0016004828000
2016-03-223080.003080.002922.002980.0010002998400
2016-03-183145.003145.003145.003145.00100314500
2016-03-173115.003115.003100.003100.006001861500
2016-03-163235.003235.003110.003115.0011003484500
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-103090.003090.003090.003090.00200618000
2016-03-0900
2016-03-0800
2016-03-073150.003150.003150.003150.00100315000
2016-03-043120.003125.003120.003125.00200624500
2016-03-0300
2016-03-0200
2016-03-013110.003110.003110.003110.00200622000
2016-02-2900
2016-02-263155.003155.003155.003155.00300946500
2016-02-2500
2016-02-2400
2016-02-233285.003285.003285.003285.00100328500
2016-02-223290.003290.003290.003290.00100329000
2016-02-193280.003280.003085.003085.00300945000
2016-02-183280.003280.003280.003280.00100328000
2016-02-1700
2016-02-163290.003290.003290.003290.00300987000
2016-02-1500
2016-02-123000.003000.003000.003000.00100300000
2016-02-103000.003000.003000.003000.00200600000
2016-02-093070.003070.003000.003000.007002130500
2016-02-0800
2016-02-053060.003070.003060.003070.004001225000
2016-02-0400
2016-02-0300
2016-02-023150.003150.003150.003150.00100315000
2016-02-013130.003150.003130.003150.00200628000
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-253350.003350.003350.003350.00100335000
2016-01-2200
2016-01-213210.003210.003210.003210.00300963000
2016-01-203210.003210.003210.003210.006001926000
2016-01-193210.003210.003210.003210.006001926000
2016-01-183210.003210.003210.003210.007002247000
2016-01-153200.003210.003200.003210.004001281000
2016-01-143200.003200.003200.003200.00100320000
2016-01-133005.003270.003005.003210.007002223500
2016-01-123105.003105.003010.003010.00200611500
2016-01-083110.003110.003110.003110.00100311000
2016-01-0700
2016-01-063110.003110.003110.003110.00100311000
2016-01-0500
2016-01-043150.003150.003080.003135.004001251000
2015-12-303160.003180.003160.003180.00300952000
2015-12-293240.003240.003170.003170.00200641000
2015-12-283160.003160.003160.003160.00100316000
2015-12-253150.003160.003150.003160.005001578500
2015-12-243150.003150.003150.003150.005001575000
2015-12-223115.003175.003115.003175.008002534000
2015-12-213115.003180.003115.003175.006001887000
2015-12-183200.003200.003185.003185.00200638500
2015-12-173200.003200.003200.003200.00300960000
2015-12-1600
2015-12-153265.003265.003265.003265.00100326500
2015-12-143310.003310.003200.003265.0011003565000
2015-12-1100
2015-12-103420.003420.003420.003420.00100342000
2015-12-093320.003320.003310.003310.00200663000
2015-12-083340.003340.003340.003340.00100334000
2015-12-073340.003430.003340.003430.00200677000
2015-12-043340.003340.003340.003340.00200668000
2015-12-0300
2015-12-023350.003350.003340.003340.004001337500
2015-12-013400.003400.003400.003400.00100340000
2015-11-303400.003400.003400.003400.007002380000
2015-11-273400.003450.003400.003400.008002729500

   ※ 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