[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 
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
2016-03-23628.00630.00628.00630.00300188800
2016-03-22630.00635.00630.00635.00700442400
2016-03-18625.00629.00625.00629.00600375700
2016-03-17623.00630.00623.00625.001200750700
2016-03-1600
2016-03-15613.00614.00613.00614.00300184000
2016-03-14612.00612.00612.00612.0010061200
2016-03-11612.00612.00612.00612.0010061200
2016-03-1000
2016-03-0900
2016-03-08624.00624.00624.00624.0010062400
2016-03-0700
2016-03-04627.00627.00624.00624.00600375000
2016-03-03619.00625.00619.00625.00600373600
2016-03-02620.00625.00620.00625.00400248500
2016-03-01608.00619.00608.00619.00300184500
2016-02-29625.00625.00608.00608.00300184300
2016-02-26605.00615.00605.00608.00600364600
2016-02-25607.00611.00602.00605.001400848700
2016-02-2400
2016-02-23619.00619.00615.00615.00500307900
2016-02-22625.00625.00625.00625.0010062500
2016-02-19610.00625.00610.00625.001600982500
2016-02-18608.00618.00608.00614.0025001531300
2016-02-17620.00625.00613.00624.001600997300
2016-02-16602.00625.00602.00624.0038002337800
2016-02-15645.00645.00595.00602.001930012128500
2016-02-12720.00738.00710.00710.0024001725600
2016-02-10728.00741.00721.00741.00900656000
2016-02-09732.00732.00728.00728.001200876900
2016-02-08736.00766.00736.00742.001200893100
2016-02-05778.00780.00736.00736.0038002909900
2016-02-04775.00777.00766.00771.0016001236400
2016-02-03773.00773.00741.00760.0014001056600
2016-02-02802.00835.00754.00774.002600020380800
2016-02-01733.00746.00733.00746.001300957100
2016-01-29729.00733.00729.00732.00500365600
2016-01-28720.00728.00720.00728.00800580900
2016-01-27713.00725.00713.00720.0014001007500
2016-01-26744.00744.00720.00730.00700510600
2016-01-25739.00739.00715.00719.00500360700
2016-01-22710.00747.00702.00747.0017001222100
2016-01-21724.00724.00705.00705.00600425300
2016-01-20705.00710.00705.00705.00900637100
2016-01-19710.00710.00705.00705.001100780500
2016-01-18704.00706.00704.00706.00500352600
2016-01-15734.00734.00706.00710.0016001155500
2016-01-14721.00721.00713.00715.0025001801000
2016-01-13718.00722.00718.00721.0016001150700
2016-01-12733.00733.00713.00718.0035002528700
2016-01-08734.00734.00733.00734.00300220100
2016-01-07728.00739.00723.00729.0019001394000
2016-01-06728.00728.00728.00728.0010072800
2016-01-05748.00748.00726.00728.00900664200
2016-01-04729.00729.00724.00724.00400290500
2015-12-30740.00740.00726.00726.00900657200
2015-12-29730.00733.00729.00733.00600438400
2015-12-28730.00730.00723.00730.00500364300
2015-12-25716.00719.00716.00719.00800573800
2015-12-24734.00734.00723.00723.00700507400
2015-12-22723.00723.00719.00723.00600432800
2015-12-21726.00726.00726.00726.0010072600
2015-12-18737.00737.00726.00726.00800585200
2015-12-17737.00741.00729.00729.0014001029100
2015-12-16749.00749.00734.00737.001300969700
2015-12-15716.00750.00716.00725.001000734300
2015-12-14725.00727.00707.00716.0020001434100
2015-12-11729.00734.00729.00734.00400292200
2015-12-10749.00749.00734.00734.00500371500
2015-12-0900
2015-12-08735.00735.00732.00735.001100807600
2015-12-07736.00736.00736.00736.0010073600
2015-12-04734.00734.00734.00734.00500367000
2015-12-03740.00740.00740.00740.00200148000
2015-12-02740.00753.00740.00753.0031002295300
2015-12-01748.00748.00740.00740.00400296800

   ※ 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