[9778 JQスタンダード] 昴 日足 時系列データ

[9778 JQスタンダード] 昴 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24403.00403.00403.00403.001000403000
2017-03-2300
2017-03-22410.00410.00403.00403.002000813000
2017-03-21410.00414.00410.00414.002000824000
2017-03-17410.00410.00410.00410.001000410000
2017-03-16403.00403.00403.00403.001000403000
2017-03-15401.00401.00401.00401.001000401000
2017-03-1400
2017-03-13409.00409.00409.00409.001000409000
2017-03-10396.00398.00395.00398.0040001587000
2017-03-0900
2017-03-08396.00396.00396.00396.002000792000
2017-03-07397.00397.00397.00397.001000397000
2017-03-0600
2017-03-03397.00397.00397.00397.001000397000
2017-03-02403.00403.00403.00403.001000403000
2017-03-0100
2017-02-2800
2017-02-27404.00405.00404.00404.0030001213000
2017-02-24403.00403.00403.00403.0040001612000
2017-02-23415.00419.00415.00419.002000834000
2017-02-22406.00419.00406.00419.0060002485000
2017-02-2100
2017-02-20409.00415.00409.00409.0080003284000
2017-02-17409.00409.00409.00409.001000409000
2017-02-16409.00409.00405.00405.0030001219000
2017-02-15405.00405.00405.00405.002000810000
2017-02-14410.00410.00410.00410.002000820000
2017-02-13408.00410.00408.00410.0070002858000
2017-02-10406.00406.00406.00406.002000812000
2017-02-0900
2017-02-08401.00401.00401.00401.001000401000
2017-02-0700
2017-02-06401.00401.00401.00401.001000401000
2017-02-03401.00401.00401.00401.001000401000
2017-02-0200
2017-02-01404.00404.00404.00404.001000404000
2017-01-31409.00409.00405.00405.002000814000
2017-01-3000
2017-01-27408.00408.00408.00408.001000408000
2017-01-26403.00403.00403.00403.001000403000
2017-01-25402.00402.00402.00402.001000402000
2017-01-24402.00402.00402.00402.001000402000
2017-01-23400.00402.00398.00402.0030001200000
2017-01-2000
2017-01-1900
2017-01-1800
2017-01-1700
2017-01-16398.00398.00398.00398.001000398000
2017-01-13397.00397.00397.00397.001000397000
2017-01-1200
2017-01-11404.00404.00404.00404.001000404000
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-04419.00419.00396.00396.0030001218000
2016-12-30406.00406.00406.00406.001000406000
2016-12-2900
2016-12-2800
2016-12-27407.00407.00407.00407.002000814000
2016-12-26397.00408.00397.00408.0030001213000
2016-12-22405.00405.00405.00405.002000810000
2016-12-21405.00405.00400.00400.0040001605000
2016-12-20400.00405.00400.00405.0030001210000
2016-12-19400.00400.00400.00400.002000800000
2016-12-16400.00400.00400.00400.002000800000
2016-12-15400.00400.00392.00392.002000792000
2016-12-1400
2016-12-1300
2016-12-1200
2016-12-09405.00405.00405.00405.002000810000
2016-12-08400.00400.00400.00400.0060002400000
2016-12-07406.00406.00406.00406.0030001218000
2016-12-06406.00406.00406.00406.0040001624000
2016-12-0500
2016-12-02390.00390.00390.00390.0030001170000
2016-12-01390.00390.00390.00390.002000780000
2016-11-3000
2016-11-29390.00390.00390.00390.0050001950000
2016-11-28395.00395.00395.00395.002000790000
2016-11-25385.00387.00385.00387.002000772000
2016-11-24382.00385.00382.00385.002000767000
2016-11-2200
2016-11-2100
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-1500
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-09375.00375.00375.00375.001000375000
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-02380.00380.00380.00380.002000760000
2016-11-0100
2016-10-31380.00380.00380.00380.001000380000
2016-10-2800
2016-10-2700
2016-10-26380.00380.00380.00380.001000380000
2016-10-25375.00375.00375.00375.0030001125000
2016-10-24375.00375.00375.00375.001000375000
2016-10-21375.00375.00375.00375.001000375000
2016-10-20375.00375.00375.00375.0030001125000
2016-10-19375.00375.00375.00375.001000375000
2016-10-1800
2016-10-17370.00370.00370.00370.001000370000
2016-10-14370.00370.00370.00370.001000370000
2016-10-1300
2016-10-12371.00371.00371.00371.001000371000
2016-10-11372.00372.00372.00372.001000372000
2016-10-07380.00380.00377.00379.0040001515000
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-27371.00378.00371.00377.0040001498000
2016-09-26377.00379.00377.00379.0030001134000
2016-09-2300
2016-09-21371.00371.00371.00371.001000371000
2016-09-20374.00374.00374.00374.002000748000
2016-09-16374.00374.00374.00374.001000374000
2016-09-15380.00380.00380.00380.001000380000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-08373.00373.00373.00373.001000373000
2016-09-0700
2016-09-06375.00377.00375.00377.0030001127000
2016-09-05383.00383.00383.00383.001000383000
2016-09-02376.00376.00375.00375.002000751000
2016-09-01382.00382.00374.00376.0040001507000
2016-08-31376.00376.00376.00376.001000376000
2016-08-3000
2016-08-29382.00382.00378.00378.0040001524000
2016-08-26398.00400.00398.00400.0080003188000
2016-08-25397.00398.00392.00398.0060002377000
2016-08-24398.00398.00394.00397.0040001584000
2016-08-2300
2016-08-22397.00399.00397.00399.0050001990000
2016-08-19393.00397.00393.00397.002000790000
2016-08-1800
2016-08-17393.00393.00393.00393.002000786000
2016-08-1600
2016-08-1500
2016-08-12399.00399.00399.00399.001000399000
2016-08-10399.00399.00399.00399.001000399000
2016-08-0900
2016-08-08392.00392.00392.00392.001000392000
2016-08-05399.00399.00399.00399.001000399000
2016-08-0400
2016-08-0300
2016-08-02395.00395.00395.00395.001000395000
2016-08-01400.00400.00392.00395.0030001187000
2016-07-2900
2016-07-28405.00405.00400.00400.002000805000
2016-07-27400.00405.00400.00405.0030001210000
2016-07-26405.00405.00405.00405.0030001215000
2016-07-25389.00389.00389.00389.001000389000
2016-07-22387.00395.00387.00395.002000782000
2016-07-21396.00396.00386.00386.0030001170000
2016-07-20388.00396.00388.00396.002000784000
2016-07-19388.00388.00388.00388.001000388000
2016-07-15380.00380.00380.00380.001000380000
2016-07-14378.00384.00378.00380.0030001142000
2016-07-13381.00381.00377.00377.002000758000
2016-07-1200
2016-07-1100
2016-07-08385.00385.00385.00385.0030001155000
2016-07-0700
2016-07-06383.00395.00383.00395.0030001166000
2016-07-0500
2016-07-04383.00383.00383.00383.002000766000
2016-07-01383.00383.00383.00383.002000766000
2016-06-30390.00390.00383.00383.0040001553000
2016-06-29390.00390.00390.00390.001000390000
2016-06-28395.00395.00390.00390.0030001179000
2016-06-27401.00401.00390.00391.0070002775000
2016-06-24400.00400.00400.00400.0050002000000
2016-06-23400.00400.00400.00400.0030001200000
2016-06-22400.00400.00400.00400.002000800000
2016-06-21391.00397.00391.00397.0030001179000
2016-06-20390.00399.00390.00391.0050001967000
2016-06-17390.00390.00390.00390.001000390000
2016-06-16397.00397.00391.00391.0050001975000
2016-06-1500
2016-06-14400.00400.00400.00400.0030001200000
2016-06-13408.00408.00408.00408.001000408000
2016-06-10400.00400.00400.00400.001000400000
2016-06-09401.00401.00400.00400.0040001601000
2016-06-0800
2016-06-0700
2016-06-06407.00407.00399.00399.0030001213000
2016-06-03395.00395.00395.00395.001000395000
2016-06-02410.00410.00395.00395.002000805000
2016-06-0100
2016-05-31398.00399.00398.00399.0040001594000
2016-05-30395.00395.00388.00388.002000783000
2016-05-27388.00388.00387.00387.002000775000
2016-05-26388.00388.00388.00388.002000776000
2016-05-2500
2016-05-24391.00391.00391.00391.001000391000
2016-05-23383.00391.00383.00391.002000774000
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-16383.00383.00383.00383.001000383000
2016-05-13382.00383.00380.00380.0030001145000
2016-05-12383.00383.00383.00383.002000766000
2016-05-1100
2016-05-10382.00383.00382.00383.002000765000
2016-05-09383.00391.00383.00385.0050001927000
2016-05-06396.00396.00387.00387.0060002350000
2016-05-02392.00397.00392.00396.0050001973000
2016-04-28379.00387.00379.00387.0030001153000
2016-04-27383.00383.00383.00383.001000383000
2016-04-26384.00391.00384.00391.0040001543000
2016-04-2500
2016-04-22374.00379.00374.00379.0030001127000
2016-04-21378.00378.00378.00378.0030001134000
2016-04-20378.00379.00378.00379.0050001891000
2016-04-19377.00378.00377.00378.0030001132000
2016-04-1800
2016-04-15372.00376.00371.00376.0040001495000
2016-04-14369.00369.00364.00364.002000733000
2016-04-13368.00377.00368.00377.0030001121000
2016-04-12359.00359.00358.00358.002000717000
2016-04-11356.00360.00355.00360.0040001431000
2016-04-08357.00357.00357.00357.001000357000
2016-04-07368.00368.00368.00368.001000368000
2016-04-0600
2016-04-05356.00360.00356.00360.002000716000
2016-04-0400
2016-04-01370.00370.00360.00360.0030001100000
2016-03-31369.00369.00369.00369.002000738000
2016-03-30367.00368.00367.00368.002000735000
2016-03-29360.00364.00360.00364.002000724000
2016-03-2800
2016-03-2500
2016-03-24354.00365.00354.00365.0030001083000
2016-03-23356.00356.00356.00356.0030001068000
2016-03-22352.00356.00352.00356.0030001060000
2016-03-18355.00365.00352.00352.0050001787000
2016-03-17358.00362.00358.00362.002000720000

   ※ 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