[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 
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
2016-03-16360.00360.00360.00360.0040001440000
2016-03-15355.00355.00355.00355.002000710000
2016-03-14350.00350.00344.00348.0070002438000
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-08345.00345.00345.00345.001000345000
2016-03-07348.00348.00348.00348.001000348000
2016-03-04348.00348.00348.00348.001000348000
2016-03-03345.00348.00345.00348.002000693000
2016-03-02346.00346.00337.00343.00250008611000
2016-03-01354.00354.00354.00354.002000708000
2016-02-2900
2016-02-26361.00361.00351.00354.0040001417000
2016-02-25342.00362.00337.00362.0040001388000
2016-02-24363.00370.00360.00370.0070002543000
2016-02-23363.00364.00361.00364.0040001451000
2016-02-22370.00370.00365.00365.002000735000
2016-02-19370.00370.00370.00370.001000370000
2016-02-18361.00369.00361.00369.0030001091000
2016-02-17366.00369.00366.00369.0030001104000
2016-02-16363.00374.00363.00374.002000737000
2016-02-1500
2016-02-12357.00358.00356.00358.0050001785000
2016-02-10375.00375.00371.00371.0030001118000
2016-02-09375.00375.00375.00375.002000750000
2016-02-0800
2016-02-05380.00380.00380.00380.001000380000
2016-02-04375.00375.00375.00375.002000750000
2016-02-03376.00376.00376.00376.001000376000
2016-02-0200
2016-02-01379.00382.00379.00382.002000761000
2016-01-29372.00378.00372.00378.002000750000
2016-01-28370.00382.00370.00374.0080002996000
2016-01-2700
2016-01-26381.00381.00381.00381.002000762000
2016-01-25386.00387.00381.00381.0030001154000
2016-01-22370.00370.00370.00370.001000370000
2016-01-2100
2016-01-20370.00370.00370.00370.002000740000
2016-01-1900
2016-01-18370.00370.00370.00370.001000370000
2016-01-15380.00380.00373.00373.0030001126000
2016-01-14392.00392.00392.00392.001000392000
2016-01-13384.00392.00384.00392.002000776000
2016-01-1200
2016-01-08381.00381.00380.00380.002000761000
2016-01-07389.00389.00389.00389.001000389000
2016-01-06389.00389.00389.00389.001000389000
2016-01-0500
2016-01-0400
2015-12-3000
2015-12-29385.00385.00385.00385.001000385000
2015-12-28374.00377.00374.00377.0040001501000
2015-12-25367.00368.00367.00368.0090003311000
2015-12-24377.00377.00365.00366.0060002230000
2015-12-22382.00382.00377.00377.0030001141000
2015-12-21385.00387.00382.00382.0050001924000
2015-12-18385.00385.00385.00385.0030001155000
2015-12-17394.00394.00391.00391.0040001569000
2015-12-1600
2015-12-1500
2015-12-14395.00395.00395.00395.002000790000
2015-12-11394.00394.00394.00394.002000788000
2015-12-10402.00402.00402.00402.001000402000
2015-12-09393.00401.00393.00401.002000794000
2015-12-0800
2015-12-07407.00407.00405.00405.0040001626000
2015-12-04405.00405.00405.00405.001000405000
2015-12-03405.00405.00405.00405.001000405000

   ※ 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