[9780 JQスタンダード] ハリマビステム 日足 時系列データ

[9780 JQスタンダード] ハリマビステム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-182590.002590.002500.002500.00200509000
2017-12-152590.002590.002590.002590.005001295000
2017-12-142499.002500.002499.002500.00300749900
2017-12-132449.002460.002400.002460.0029007022100
2017-12-122420.002461.002420.002460.008001954100
2017-12-112400.002400.002400.002400.00300720000
2017-12-082365.002366.002365.002366.008001892100
2017-12-072394.002394.002394.002394.005001197000
2017-12-062360.002365.002360.002365.00200472500
2017-12-052365.002365.002365.002365.00100236500
2017-12-042362.002362.002362.002362.00200472400
2017-12-012365.002365.002365.002365.00100236500
2017-11-302400.002400.002400.002400.00100240000
2017-11-292400.002400.002400.002400.00100240000
2017-11-282425.002425.002351.002400.0016003830100
2017-11-272350.002375.002350.002375.00200472500
2017-11-242350.002350.002326.002326.0012002793600
2017-11-222356.002386.002356.002386.00200474200
2017-11-212356.002356.002356.002356.00200471200
2017-11-202389.002389.002356.002356.00200474500
2017-11-172370.002370.002370.002370.00100237000
2017-11-162365.002365.002350.002350.006001412000
2017-11-152371.002371.002371.002371.00300711300
2017-11-142375.002375.002375.002375.00100237500
2017-11-132400.002400.002400.002400.00200480000
2017-11-102375.002375.002375.002375.00100237500
2017-11-092395.002416.002381.002416.006001434900
2017-11-082395.002395.002395.002395.00100239500
2017-11-072403.002403.002403.002403.00100240300
2017-11-062401.002429.002401.002429.00400968700
2017-11-022401.002401.002401.002401.00100240100
2017-11-012401.002401.002401.002401.00100240100
2017-10-312400.002400.002400.002400.00100240000
2017-10-302424.002424.002424.002424.00100242400
2017-10-272424.002424.002424.002424.00300727200
2017-10-262401.002401.002401.002401.00100240100
2017-10-252397.002400.002397.002400.00400959400
2017-10-242400.002400.002400.002400.00100240000
2017-10-232385.002400.002372.002400.0019004531700
2017-10-202454.002454.002435.002435.00200488900
2017-10-192455.002455.002455.002455.00200491000
2017-10-182507.002507.002500.002500.00300750700
2017-10-172469.002469.002469.002469.00100246900
2017-10-162520.002520.002520.002520.00100252000
2017-10-132505.002505.002454.002504.005001241800
2017-10-122540.002540.002505.002505.00200504500
2017-10-112590.002590.002590.002590.00100259000
2017-10-102571.002571.002570.002570.00200514100
2017-10-062700.002700.002650.002650.004001065000
2017-10-052670.002670.002650.002650.00300797000
2017-10-042651.002651.002651.002651.00100265100
2017-10-032650.002651.002650.002651.00300795100
2017-10-022650.002650.002650.002650.00200530000
2017-09-292550.002700.002550.002700.004001050000
2017-09-282500.002600.002500.002600.0023005959900
2017-09-272287.002460.002287.002460.00300720700
2017-09-2600
2017-09-2500
2017-09-22491.00491.00491.00491.002000982000
2017-09-21491.00492.00491.00492.0030001474000
2017-09-20555.00555.00489.00489.0050002654000
2017-09-19470.00475.00470.00475.0050002360000
2017-09-1500
2017-09-1400
2017-09-13456.00460.00456.00460.0040001830000
2017-09-12456.00456.00456.00456.001000456000
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-31447.00447.00442.00442.0030001331000
2017-08-3000
2017-08-2900
2017-08-28447.00447.00447.00447.001000447000
2017-08-2500
2017-08-2400
2017-08-23440.00440.00440.00440.002000880000
2017-08-2200
2017-08-21442.00442.00442.00442.002000884000
2017-08-18459.00459.00450.00450.002000909000
2017-08-1700
2017-08-16438.00438.00438.00438.002000876000
2017-08-1500
2017-08-1400
2017-08-1000
2017-08-09433.00433.00433.00433.001000433000
2017-08-08436.00436.00436.00436.001000436000
2017-08-07436.00436.00436.00436.001000436000
2017-08-04436.00436.00436.00436.0030001308000
2017-08-03437.00437.00437.00437.001000437000
2017-08-02437.00437.00437.00437.001000437000
2017-08-01443.00443.00437.00437.002000880000
2017-07-31437.00448.00437.00443.0040001773000
2017-07-28437.00437.00437.00437.001000437000
2017-07-27430.00430.00430.00430.001000430000
2017-07-2600
2017-07-25430.00430.00430.00430.001000430000
2017-07-24430.00430.00430.00430.002000860000
2017-07-21429.00430.00429.00430.0030001288000
2017-07-20430.00433.00425.00429.00160006845000
2017-07-19436.00436.00430.00430.0050002159000
2017-07-1800
2017-07-14428.00428.00428.00428.002000856000
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-07436.00436.00436.00436.0050002180000
2017-07-06432.00432.00432.00432.001000432000
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-30428.00428.00428.00428.0060002568000
2017-06-2900
2017-06-28436.00436.00436.00436.001000436000
2017-06-2700
2017-06-2600
2017-06-2300
2017-06-2200
2017-06-21428.00428.00428.00428.001000428000
2017-06-20433.00433.00433.00433.001000433000
2017-06-19422.00425.00422.00425.0040001691000
2017-06-1600
2017-06-15430.00430.00430.00430.001000430000
2017-06-1400
2017-06-13432.00432.00432.00432.001000432000
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-06432.00432.00432.00432.001000432000
2017-06-0500
2017-06-0200
2017-06-01437.00437.00433.00433.0090003926000
2017-05-3100
2017-05-3000
2017-05-29447.00447.00445.00445.0030001337000
2017-05-26448.00448.00440.00440.0050002208000
2017-05-2500
2017-05-2400
2017-05-2300
2017-05-2200
2017-05-19443.00443.00443.00443.001000443000
2017-05-18458.00458.00446.00447.0040001801000
2017-05-1700
2017-05-1600
2017-05-1500
2017-05-12437.00450.00437.00450.00120005329000
2017-05-11440.00440.00440.00440.001000440000
2017-05-10433.00433.00433.00433.001000433000
2017-05-09432.00432.00432.00432.001000432000
2017-05-08448.00448.00448.00448.001000448000
2017-05-0200
2017-05-01440.00440.00440.00440.001000440000
2017-04-28432.00432.00432.00432.002000864000
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-19428.00428.00428.00428.001000428000
2017-04-18433.00433.00433.00433.001000433000
2017-04-17425.00425.00425.00425.001000425000
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-11425.00425.00425.00425.0030001275000
2017-04-1000
2017-04-07426.00426.00426.00426.001000426000
2017-04-06441.00441.00434.00434.0050002185000
2017-04-0500
2017-04-04441.00441.00441.00441.002000882000
2017-04-0300
2017-03-31441.00441.00441.00441.001000441000
2017-03-3000
2017-03-2900
2017-03-28442.00442.00440.00440.002000882000
2017-03-2700
2017-03-2400
2017-03-23435.00436.00435.00436.0050002177000
2017-03-22428.00428.00428.00428.001000428000
2017-03-21432.00432.00432.00432.001000432000
2017-03-1700
2017-03-1600
2017-03-15428.00428.00428.00428.002000856000
2017-03-1400
2017-03-13422.00428.00421.00428.0050002114000
2017-03-1000
2017-03-09425.00429.00422.00429.0060002547000
2017-03-08427.00427.00425.00425.0050002131000
2017-03-07432.00432.00432.00432.001000432000
2017-03-06434.00434.00432.00432.0040001731000
2017-03-0300
2017-03-02434.00434.00433.00434.0050002167000
2017-03-01433.00433.00433.00433.0030001299000
2017-02-28432.00432.00432.00432.001000432000
2017-02-27433.00433.00428.00428.002000861000
2017-02-24433.00433.00428.00428.0030001289000
2017-02-23433.00433.00433.00433.0040001732000
2017-02-22433.00434.00433.00433.00130005631000
2017-02-21433.00433.00433.00433.001000433000
2017-02-20433.00433.00433.00433.0080003464000
2017-02-17433.00433.00433.00433.002000866000
2017-02-16435.00435.00435.00435.001000435000
2017-02-15435.00435.00435.00435.002000870000
2017-02-14431.00435.00430.00435.0060002588000
2017-02-13430.00431.00430.00431.002000861000
2017-02-10426.00431.00426.00431.0030001287000
2017-02-09431.00431.00431.00431.0030001293000
2017-02-08431.00431.00430.00431.0040001723000
2017-02-0700
2017-02-0600
2017-02-03430.00430.00430.00430.001000430000
2017-02-0200
2017-02-0100
2017-01-31430.00430.00430.00430.002000860000
2017-01-3000
2017-01-27435.00435.00430.00430.002000865000
2017-01-26435.00435.00435.00435.001000435000
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-19441.00441.00441.00441.001000441000
2017-01-18463.00463.00463.00463.001000463000
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1100
2017-01-1000
2017-01-0600
2017-01-0500
2017-01-04463.00463.00463.00463.002000926000
2016-12-3000
2016-12-2900
2016-12-28464.00464.00464.00464.001000464000
2016-12-27432.00432.00432.00432.001000432000
2016-12-26433.00434.00433.00434.0030001300000
2016-12-2200
2016-12-21434.00434.00434.00434.001000434000
2016-12-20434.00442.00434.00442.0030001310000
2016-12-1900
2016-12-16434.00434.00434.00434.002000868000
2016-12-1500
2016-12-14428.00428.00428.00428.001000428000

   ※ 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。 

Twitter