[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 
2017-08-17478.00478.00472.00472.0030001428000
2017-08-1600
2017-08-15477.00477.00476.00477.0040001907000
2017-08-14475.00477.00475.00477.002000952000
2017-08-10475.00475.00475.00475.0040001900000
2017-08-0900
2017-08-08473.00473.00473.00473.001000473000
2017-08-07470.00473.00470.00473.0080003764000
2017-08-04472.00472.00472.00472.001000472000
2017-08-03473.00479.00473.00479.002000952000
2017-08-02480.00480.00480.00480.001000480000
2017-08-01479.00479.00475.00479.0030001433000
2017-07-31477.00477.00470.00475.00100004741000
2017-07-28480.00480.00480.00480.0030001440000
2017-07-27489.00489.00481.00481.002000970000
2017-07-26488.00488.00483.00483.0050002435000
2017-07-2500
2017-07-24480.00480.00480.00480.0040001920000
2017-07-21479.00488.00479.00488.0040001935000
2017-07-20487.00487.00479.00479.002000966000
2017-07-19488.00488.00487.00487.0050002436000
2017-07-18484.00488.00483.00483.0040001940000
2017-07-14484.00484.00483.00483.002000967000
2017-07-13473.00480.00473.00480.0060002873000
2017-07-12470.00470.00470.00470.002000940000
2017-07-11473.00473.00473.00473.002000946000
2017-07-1000
2017-07-07466.00466.00466.00466.001000466000
2017-07-06473.00473.00473.00473.001000473000
2017-07-0500
2017-07-04473.00473.00473.00473.001000473000
2017-07-03473.00475.00473.00475.0030001421000
2017-06-30472.00472.00472.00472.002000944000
2017-06-29472.00472.00472.00472.001000472000
2017-06-28462.00462.00462.00462.002000924000
2017-06-27468.00468.00468.00468.001000468000
2017-06-26465.00468.00465.00468.0050002331000
2017-06-23460.00462.00460.00462.002000922000
2017-06-22458.00458.00458.00458.00110005038000
2017-06-21461.00461.00461.00461.001000461000
2017-06-20458.00458.00458.00458.001000458000
2017-06-19460.00460.00457.00457.0040001831000
2017-06-16457.00458.00457.00457.0040001829000
2017-06-1500
2017-06-14449.00450.00449.00450.0030001349000
2017-06-1300
2017-06-1200
2017-06-09447.00447.00446.00446.0030001340000
2017-06-08450.00450.00450.00450.0030001350000
2017-06-0700
2017-06-06450.00450.00450.00450.001000450000
2017-06-05448.00450.00448.00450.00130005838000
2017-06-02467.00468.00460.00460.0070003265000
2017-06-01476.00476.00476.00476.001000476000
2017-05-31475.00476.00475.00476.002000951000
2017-05-30474.00475.00473.00475.0080003793000
2017-05-29474.00474.00474.00474.001000474000
2017-05-26457.00457.00457.00457.001000457000
2017-05-25458.00458.00457.00457.0050002288000
2017-05-2400
2017-05-23456.00456.00456.00456.002000912000
2017-05-22454.00456.00454.00456.002000910000
2017-05-19458.00458.00452.00454.0080003642000
2017-05-18453.00454.00453.00454.0030001360000
2017-05-17451.00451.00451.00451.002000902000
2017-05-16451.00451.00451.00451.002000902000
2017-05-15446.00446.00446.00446.002000892000
2017-05-12445.00445.00445.00445.001000445000
2017-05-1100
2017-05-10440.00450.00440.00440.0060002665000
2017-05-09434.00440.00434.00440.0060002619000
2017-05-08427.00434.00427.00434.0070002999000
2017-05-02422.00422.00422.00422.001000422000
2017-05-0100
2017-04-28417.00417.00414.00414.002000831000
2017-04-27413.00414.00413.00414.0050002066000
2017-04-26420.00420.00419.00419.0040001679000
2017-04-25419.00420.00412.00420.0090003764000
2017-04-24411.00411.00411.00411.001000411000
2017-04-21411.00411.00411.00411.001000411000
2017-04-20404.00404.00404.00404.002000808000
2017-04-19404.00404.00404.00404.001000404000
2017-04-18404.00404.00404.00404.001000404000
2017-04-17404.00404.00404.00404.001000404000
2017-04-14403.00404.00403.00404.002000807000
2017-04-13398.00400.00398.00400.002000798000
2017-04-12400.00400.00400.00400.001000400000
2017-04-11401.00401.00401.00401.001000401000
2017-04-10401.00401.00401.00401.001000401000
2017-04-07402.00402.00402.00402.001000402000
2017-04-06405.00405.00405.00405.001000405000
2017-04-05418.00419.00411.00411.0080003333000
2017-04-04418.00418.00418.00418.001000418000
2017-04-03411.00419.00411.00419.0040001668000
2017-03-3100
2017-03-30410.00410.00410.00410.0030001230000
2017-03-29406.00410.00406.00410.0030001225000
2017-03-28400.00400.00400.00400.001000400000
2017-03-2700
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

   ※ 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