[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 
2017-03-30840.00840.00833.00833.0032002681000
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
2016-06-17652.00676.00652.00676.00500328400
2016-06-16660.00660.00660.00660.00200132000
2016-06-15670.00670.00670.00670.00900603000
2016-06-1400
2016-06-13673.00673.00673.00673.0010067300
2016-06-10680.00690.00680.00690.00600413000
2016-06-09670.00678.00670.00678.00400270400
2016-06-08667.00667.00657.00657.00900599300
2016-06-07685.00685.00666.00667.0032002148000
2016-06-06689.00689.00689.00689.0010068900
2016-06-03690.00690.00689.00689.001300896900
2016-06-02722.00722.00700.00700.00900640100
2016-06-01708.00719.00704.00707.00900636400
2016-05-31720.00720.00697.00708.0043003049800
2016-05-3000
2016-05-27710.00720.00710.00720.0015001076300
2016-05-26706.00706.00700.00700.00400281200
2016-05-25712.00712.00712.00712.00500356000
2016-05-24701.00705.00695.00705.0016001124400
2016-05-23715.00727.00672.00690.0033002326000
2016-05-20701.00717.00700.00717.0018001268900
2016-05-19700.00723.00664.00692.001540010954600
2016-05-18715.00715.00656.00680.003060021159200
2016-05-17620.00630.00620.00630.001200745200
2016-05-16620.00620.00620.00620.0017001054000
2016-05-13624.00624.00617.00620.00300186100
2016-05-12628.00628.00626.00626.0020001255700
2016-05-1100
2016-05-10640.00640.00638.00640.001200767300
2016-05-09631.00650.00631.00640.00800510300
2016-05-06637.00637.00631.00631.00700444100
2016-05-02646.00646.00632.00636.00800508000
2016-04-28647.00647.00636.00636.00500320300
2016-04-27638.00638.00635.00637.001500955600
2016-04-26638.00638.00638.00638.0010063800
2016-04-2500
2016-04-22636.00636.00630.00636.001100699000
2016-04-21649.00649.00636.00636.001400896900
2016-04-20629.00629.00629.00629.0010062900
2016-04-19640.00640.00627.00628.0016001015000
2016-04-18627.00628.00627.00627.00500313800
2016-04-15608.00648.00608.00627.0034002109800
2016-04-14640.00640.00628.00628.00900571300
2016-04-13640.00640.00640.00640.00400256000
2016-04-1200
2016-04-1100
2016-04-08620.00620.00620.00620.00200124000
2016-04-07620.00620.00620.00620.00300186000
2016-04-06626.00626.00626.00626.00300187800
2016-04-05648.00648.00626.00626.001200759800
2016-04-04648.00648.00648.00648.00300194400
2016-04-01650.00650.00641.00648.00400258100
2016-03-31650.00651.00650.00650.001200780100
2016-03-30640.00657.00640.00640.0026001674700
2016-03-29635.00635.00629.00630.001000632200
2016-03-28623.00623.00618.00618.00300186200
2016-03-25625.00625.00624.00624.00200124900
2016-03-24629.00629.00625.00625.00300188000

   ※ 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