[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 
2017-06-23833.00842.00829.00830.0016001330500
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
2016-12-08701.00701.00701.00701.00200140200
2016-12-07704.00705.00689.00705.0033002307600
2016-12-06700.00700.00700.00700.00600420000
2016-12-05685.00685.00685.00685.00200137000
2016-12-02698.00698.00687.00688.0021001448000
2016-12-01688.00695.00686.00686.0022001520100
2016-11-30681.00684.00681.00684.00200136500
2016-11-29678.00678.00678.00678.00500339000
2016-11-28680.00687.00680.00687.00200136700
2016-11-25675.00687.00675.00680.0044003003300
2016-11-24656.00676.00656.00675.0061004032100
2016-11-22655.00665.00655.00656.001200787100
2016-11-21650.00666.00650.00666.0019001250600
2016-11-18650.00653.00650.00653.00800522000
2016-11-17650.00650.00646.00650.0023001492700
2016-11-16650.00650.00638.00638.00500320600
2016-11-15640.00640.00640.00640.00300192000
2016-11-14640.00645.00640.00640.001400898700
2016-11-11635.00635.00635.00635.00200127000
2016-11-10627.00635.00627.00630.0019001199600
2016-11-09635.00635.00621.00621.00500313300
2016-11-08651.00651.00651.00651.0010065100
2016-11-07654.00654.00651.00651.001100716400
2016-11-04631.00648.00630.00648.001500950400
2016-11-02650.00658.00650.00657.001100720700
2016-11-01664.00664.00644.00650.00700456400
2016-10-31645.00678.00645.00664.0018001197900
2016-10-28644.00644.00644.00644.00300193200
2016-10-27633.00642.00633.00642.00600382500
2016-10-26633.00633.00633.00633.0010063300
2016-10-25638.00638.00630.00630.00500317400
2016-10-24630.00630.00630.00630.00200126000
2016-10-21638.00638.00627.00630.0016001005400
2016-10-20638.00638.00638.00638.00200127600
2016-10-19631.00631.00629.00629.00600378400
2016-10-18638.00639.00638.00639.00900574400
2016-10-17628.00628.00625.00628.001000627100
2016-10-14614.00624.00614.00618.0050003079100
2016-10-13627.00627.00624.00624.00200125100
2016-10-12624.00625.00624.00624.00800499300
2016-10-1100
2016-10-07638.00638.00638.00638.00400255200
2016-10-06630.00630.00630.00630.00500315000
2016-10-0500
2016-10-04628.00639.00628.00629.00600379100
2016-10-03630.00646.00628.00628.0043002731100
2016-09-30626.00630.00626.00630.00200125600
2016-09-2900
2016-09-28625.00625.00616.00616.00500309300
2016-09-27625.00625.00625.00625.001000625000
2016-09-26625.00625.00616.00616.00900558300
2016-09-23626.00626.00626.00626.00300187800
2016-09-21625.00625.00616.00616.00700432200
2016-09-20628.00628.00625.00625.001300813000
2016-09-1600
2016-09-1500
2016-09-14640.00640.00625.00632.0023001456900
2016-09-13640.00640.00640.00640.001100704000
2016-09-12643.00650.00626.00640.0045002879100
2016-09-09669.00670.00665.00668.001300869300
2016-09-08653.00665.00653.00665.0025001654300
2016-09-07649.00652.00648.00652.00600390300
2016-09-06652.00652.00650.00650.00700456200
2016-09-0500
2016-09-02660.00662.00651.00652.001200788700
2016-09-01657.00657.00647.00647.00300196100
2016-08-31652.00652.00652.00652.00400260800
2016-08-30635.00635.00635.00635.00500317500
2016-08-29639.00639.00635.00635.00200127400
2016-08-26630.00634.00630.00634.001000631800
2016-08-25623.00626.00623.00626.00700437000
2016-08-24632.00632.00632.00632.0010063200
2016-08-2300
2016-08-22635.00635.00634.00634.00400253700
2016-08-19636.00636.00636.00636.00200127200
2016-08-18636.00636.00636.00636.0010063600
2016-08-17636.00636.00636.00636.00300190800
2016-08-16635.00635.00635.00635.0010063500
2016-08-15636.00636.00635.00635.00200127100
2016-08-1200
2016-08-1000
2016-08-09632.00638.00632.00638.00400253400
2016-08-08629.00633.00628.00628.0035002206900
2016-08-05621.00622.00621.00621.001600994100
2016-08-04649.00649.00615.00621.0094005833200
2016-08-0300
2016-08-02675.00677.00668.00668.0029001952700
2016-08-01686.00690.00681.00690.00500342000
2016-07-29700.00700.00675.00685.0016001085800
2016-07-2800
2016-07-27700.00700.00700.00700.00500350000
2016-07-2600
2016-07-25692.00713.00692.00713.00600420500
2016-07-22710.00710.00691.00691.0016001118900
2016-07-21706.00714.00706.00706.001300923400
2016-07-20705.00720.00703.00709.0016001134700
2016-07-19795.00795.00700.00704.002090015995900
2016-07-15778.00785.00758.00780.001320010207700
2016-07-14720.00769.00720.00769.0045003370800
2016-07-13695.00729.00690.00729.0032002269900
2016-07-12694.00698.00694.00695.001200834200
2016-07-11685.00685.00685.00685.00200137000
2016-07-08673.00673.00656.00672.001300867700
2016-07-0700
2016-07-06695.00695.00680.00680.0019001309800
2016-07-0500
2016-07-04695.00695.00685.00695.001300900200
2016-07-01692.00700.00683.00700.0017001175900
2016-06-30714.00714.00700.00700.00300212800
2016-06-29694.00699.00690.00690.00400277900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-22652.00688.00652.00688.001200808900
2016-06-2100
2016-06-20656.00658.00631.00649.001300847100

   ※ 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