[9734 JQスタンダード] 精養軒 日足 時系列データ

[9734 JQスタンダード] 精養軒 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131826.001889.001772.001798.001320023949800
2017-12-121884.001907.001715.001846.002160039758700
2017-12-111930.001950.001903.001910.002010038651900
2017-12-081880.001930.001801.001894.002600049398800
2017-12-071925.001939.001843.001899.002880054715100
2017-12-061725.001958.001720.001805.004750087362800
2017-12-051720.001750.001700.001748.001430024580600
2017-12-041740.001780.001695.001718.003310057630000
2017-12-011579.001673.001550.001669.003860062638700
2017-11-301650.001749.001542.001619.004680075128900
2017-11-291871.001873.001616.001650.00178500314831300
2017-11-282073.002143.001868.002002.00210400438041700
2017-11-271550.001743.001500.001743.00154600260530800
2017-11-241229.001485.001209.001443.00103100141517300
2017-11-221099.001198.001095.001185.002680030745000
2017-11-211050.001064.001032.001063.001150012047100
2017-11-201010.001025.001001.001024.001040010596000
2017-11-17989.001013.00987.00989.0054005424800
2017-11-16952.00996.00952.00975.0039003821500
2017-11-15975.001020.00949.00952.001270012270100
2017-11-141002.001020.00979.00980.0097009601600
2017-11-13978.001027.00959.001020.004340043521400
2017-11-10957.00957.00942.00942.001000952900
2017-11-09957.00957.00950.00957.00600572100
2017-11-08955.00955.00941.00953.0015001424800
2017-11-07950.00953.00943.00953.0026002459900
2017-11-06960.00960.00953.00953.0031002971400
2017-11-02960.00960.00945.00958.0056005357900
2017-11-01945.00960.00945.00953.0039003719600
2017-10-31945.00945.00939.00945.00900849800
2017-10-30945.00945.00943.00945.0019001794900
2017-10-27944.00944.00933.00944.0037003475300
2017-10-26944.00944.00935.00940.001000940700
2017-10-25944.00944.00914.00942.0081007504600
2017-10-24936.00943.00932.00938.0030002815400
2017-10-23934.00934.00924.00934.00500465900
2017-10-20934.00934.00920.00927.0037003434600
2017-10-19921.00921.00920.00920.0012001105100
2017-10-18923.00928.00923.00928.00400369900
2017-10-17925.00935.00923.00926.0027002506800
2017-10-16938.00942.00916.00925.0028002591300
2017-10-13922.00935.00920.00935.0020001865800
2017-10-12928.00928.00925.00928.001000925900
2017-10-1100
2017-10-10936.00937.00923.00928.0023002144000
2017-10-06934.00938.00933.00935.0012001121900
2017-10-05929.00937.00929.00934.0022002049700
2017-10-04925.00929.00925.00929.00800741200
2017-10-03937.00937.00930.00930.0032002988800
2017-10-02940.00940.00932.00933.0020001873000
2017-09-29916.00916.00909.00914.0033003014600
2017-09-28928.00928.00914.00915.0032002946000
2017-09-27939.00939.00924.00930.0043004007400
2017-09-26927.00936.00915.00924.0067006197200
2017-09-25928.00960.00925.00926.002200020745700
2017-09-22933.00947.00928.00928.0052004850900
2017-09-21948.00953.00922.00938.0083007839200
2017-09-20953.00954.00938.00952.001830017378500
2017-09-19908.00950.00903.00948.0095008684100
2017-09-15882.00929.00880.00906.002140019375300
2017-09-14880.00883.00880.00882.0066005816800
2017-09-13857.00880.00856.00872.0082007150300
2017-09-12858.00860.00852.00858.0024002056200
2017-09-11842.00860.00835.00858.0029002467100
2017-09-08859.00863.00852.00861.0022001889200
2017-09-07856.00856.00840.00841.0038003214600
2017-09-06854.00856.00843.00856.0046003918700
2017-09-05866.00866.00853.00853.0014001202500
2017-09-04855.00856.00853.00853.001100940800
2017-09-01861.00861.00855.00856.0021001803900
2017-08-31862.00863.00854.00854.001100942200
2017-08-30851.00851.00851.00851.00400340400
2017-08-29846.00851.00845.00851.0013001101000
2017-08-28865.00865.00865.00865.0010086500
2017-08-25843.00855.00843.00855.0022001873000
2017-08-24848.00855.00840.00840.0027002296000
2017-08-23838.00838.00838.00838.00400335200
2017-08-22835.00837.00835.00835.00400334400
2017-08-2100
2017-08-18855.00855.00833.00850.00400337800
2017-08-17863.00863.00836.00840.00800674200
2017-08-16847.00847.00820.00836.0015001252900
2017-08-15850.00855.00823.00848.0033002752000
2017-08-14845.00845.00845.00845.00300253500
2017-08-10845.00852.00845.00852.00300254900
2017-08-09856.00856.00845.00850.001000847800
2017-08-08857.00857.00843.00857.0013001109500
2017-08-07861.00865.00850.00857.0071006108700
2017-08-04880.00880.00865.00865.0025002168900
2017-08-03874.00886.00874.00875.00500439500
2017-08-02880.00889.00870.00889.0021001839200
2017-08-01887.00887.00875.00880.001100968400
2017-07-31875.00880.00875.00880.0012001053600
2017-07-28875.00887.00870.00887.0019001659800
2017-07-27871.00871.00870.00870.0019001654400
2017-07-26870.00900.00870.00873.0061005366500
2017-07-25865.00865.00860.00860.001100950500
2017-07-24857.00858.00857.00858.00300257300
2017-07-21857.00859.00855.00857.0013001113900
2017-07-20858.00858.00853.00855.00700598000
2017-07-19859.00859.00853.00858.001000856500
2017-07-18857.00859.00851.00851.0018001539900
2017-07-14872.00872.00855.00860.0028002403800
2017-07-13865.00868.00860.00864.0018001551900
2017-07-12864.00864.00855.00860.0018001547900
2017-07-11865.00866.00863.00863.0012001037500
2017-07-10851.00870.00851.00869.0061005240300
2017-07-07847.00851.00818.00850.0023001928500
2017-07-06833.00847.00833.00847.0014001176200
2017-07-05818.00833.00818.00832.0017001406400
2017-07-04826.00848.00818.00818.0025002074900
2017-07-03829.00829.00820.00826.00400329600
2017-06-30829.00829.00815.00820.001000817400
2017-06-29807.00828.00807.00820.0014001147100
2017-06-28809.00824.00797.00817.0068005485900
2017-06-27811.00823.00801.00801.0062005004400
2017-06-26837.00837.00805.00807.0017001396100
2017-06-23833.00842.00829.00830.0016001330500
2017-06-22847.00847.00832.00836.0023001924900
2017-06-21841.00849.00830.00844.0040003369800
2017-06-20836.00836.00830.00835.0016001333800
2017-06-19822.00839.00805.00833.00115009545800
2017-06-16833.00840.00824.00827.001250010353900
2017-06-15875.00875.00826.00848.001610013691200
2017-06-14922.00922.00885.00885.001420012788700
2017-06-13950.00959.00911.00916.005260049330500
2017-06-12936.00978.00890.00936.008060076210000
2017-06-09879.00893.00872.00879.0053004678000
2017-06-08908.00908.00880.00894.0049004349400
2017-06-07846.00909.00846.00908.0068005996600
2017-06-06880.00880.00851.00851.0024002086500
2017-06-05865.00879.00865.00866.001100957200
2017-06-02892.00892.00873.00888.0018001592700
2017-06-01879.00880.00875.00879.0024002107600
2017-05-31889.00889.00880.00880.0024002119400
2017-05-30894.00904.00889.00889.0016001433800
2017-05-29899.00905.00899.00900.0021001893600
2017-05-26912.00914.00899.00905.0035003168600
2017-05-25926.00930.00913.00914.0051004694600
2017-05-24931.00937.00919.00926.0078007243100
2017-05-23905.00970.00904.00916.003280030752400
2017-05-22907.00907.00887.00905.0027002440900
2017-05-19885.00915.00865.00907.002200019519100
2017-05-18840.00840.00840.00840.00200168000
2017-05-17850.00859.00850.00859.00600512400
2017-05-16849.00849.00839.00845.00600506700
2017-05-15850.00850.00850.00850.00200170000
2017-05-12851.00851.00850.00850.00300255200
2017-05-11852.00857.00851.00854.00900767100
2017-05-10872.00872.00850.00867.0020001711300
2017-05-09875.00877.00875.00877.00600525300
2017-05-08875.00875.00875.00875.00900787500
2017-05-02869.00869.00854.00868.001100950100
2017-05-01852.00860.00852.00860.0024002058200
2017-04-28848.00851.00848.00851.00800679900
2017-04-27850.00850.00846.00848.001000847800
2017-04-26842.00850.00842.00846.0012001014300
2017-04-25851.00851.00840.00841.00300253200
2017-04-24839.00849.00839.00841.0036003032800
2017-04-21838.00842.00836.00836.00700586200
2017-04-20843.00843.00838.00838.00400336000
2017-04-19843.00843.00843.00843.00200168600
2017-04-18840.00844.00839.00844.0027002269100
2017-04-17819.00835.00818.00835.0026002140200
2017-04-14804.00825.00804.00825.00800654400
2017-04-13805.00819.00805.00805.001200977000
2017-04-12838.00838.00808.00810.0014001151700
2017-04-11823.00824.00769.00820.001820014529000
2017-04-10845.00849.00829.00829.0035002953000
2017-04-07804.00839.00804.00835.0020001653900
2017-04-06839.00844.00833.00833.0022001848200
2017-04-05818.00839.00818.00839.0016001337200
2017-04-04835.00835.00802.00818.0048003926800
2017-04-03843.00845.00840.00840.0017001431000
2017-03-31838.00839.00836.00836.0031002597300
2017-03-30840.00840.00833.00833.0032002681000
2017-03-29835.00842.00835.00836.001100920200
2017-03-28829.00829.00825.00825.0014001157000
2017-03-27835.00835.00829.00831.0027002249600
2017-03-24841.00841.00822.00832.0037003068500
2017-03-23849.00849.00840.00842.0042003549000
2017-03-22839.00850.00835.00846.0062005221600
2017-03-21810.00848.00810.00845.001360011348300
2017-03-17805.00810.00796.00796.0032002578000
2017-03-16798.00808.00790.00800.0051004065800
2017-03-15790.00798.00790.00797.0036002854800
2017-03-14792.00796.00784.00787.0039003091100
2017-03-13761.00784.00761.00784.0068005230100
2017-03-10790.00809.00787.00787.0094007500500
2017-03-09787.00787.00786.00786.00300236000
2017-03-08788.00788.00780.00780.001000783600
2017-03-07789.00790.00777.00778.0030002343100
2017-03-06785.00790.00785.00789.00700550400
2017-03-03785.00790.00782.00784.0042003296100
2017-03-02780.00790.00772.00790.0073005703500
2017-03-01768.00780.00768.00779.0018001394900
2017-02-28782.00782.00763.00765.0052004015700
2017-02-27771.00808.00745.00780.001590012345000
2017-02-24771.00771.00771.00771.00200154200
2017-02-23785.00785.00762.00775.0031002409700
2017-02-22787.00788.00744.00779.00113008749900
2017-02-21748.00777.00744.00777.0080006041900
2017-02-20740.00747.00740.00747.00400296700
2017-02-17747.00747.00747.00747.00900672300
2017-02-16738.00750.00737.00750.0014001041500
2017-02-15750.00750.00734.00745.0051003786100
2017-02-14736.00736.00735.00735.00400294200
2017-02-13742.00748.00730.00730.0017001252500
2017-02-10729.00738.00729.00738.00300219800
2017-02-09728.00728.00728.00728.00200145600
2017-02-08730.00730.00730.00730.0025001825000
2017-02-07740.00742.00740.00741.0014001036600
2017-02-06743.00743.00735.00735.00800589000
2017-02-03730.00735.00725.00735.0031002254900
2017-02-02728.00738.00727.00728.0035002561200
2017-02-01740.00740.00728.00728.0064004717500
2017-01-31740.00777.00727.00727.003400025403800
2017-01-30730.00730.00725.00726.0018001311600
2017-01-27717.00721.00717.00720.0018001295900
2017-01-26730.00734.00721.00725.0020001458400
2017-01-25727.00731.00719.00720.001300941600
2017-01-24723.00723.00720.00721.0019001370600
2017-01-23730.00730.00720.00720.001000722700
2017-01-20729.00736.00721.00724.0019001387400
2017-01-19741.00743.00718.00720.0038002745300
2017-01-18750.00750.00726.00741.0059004356700
2017-01-17717.00787.00717.00732.004080030243900
2017-01-16710.00717.00708.00708.0016001136400
2017-01-13707.00715.00707.00715.0022001565500
2017-01-12710.00710.00708.00710.00500354600
2017-01-11710.00710.00708.00708.00500354800
2017-01-10708.00709.00705.00709.001400991000
2017-01-06710.00712.00706.00707.0042002975700
2017-01-05709.00710.00707.00709.0018001276000
2017-01-04703.00707.00703.00706.00900635400
2016-12-30718.00718.00718.00718.0015001077000
2016-12-29701.00701.00701.00701.00200140200
2016-12-28694.00700.00683.00700.0049003396200
2016-12-27708.00708.00693.00693.0035002443000
2016-12-26693.00699.00693.00694.00700486000
2016-12-22699.00709.00697.00708.0022001539200
2016-12-21693.00708.00693.00698.00400279400
2016-12-20706.00706.00706.00706.00700494200
2016-12-19691.00705.00691.00705.00700485100
2016-12-1600
2016-12-15701.00701.00695.00695.0017001182800
2016-12-14703.00714.00703.00705.001100777500
2016-12-1300
2016-12-12700.00700.00693.00700.00700486500
2016-12-09705.00715.00705.00715.0023001627200

   ※ 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。 

Twitter