[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 
2016-12-0800
2016-12-07428.00428.00428.00428.0030001284000
2016-12-06420.00420.00420.00420.0070002940000
2016-12-0500
2016-12-0200
2016-12-01426.00426.00426.00426.001000426000
2016-11-30426.00426.00426.00426.002000852000
2016-11-29433.00433.00426.00426.0030001286000
2016-11-28426.00427.00426.00427.002000853000
2016-11-25421.00421.00421.00421.001000421000
2016-11-24421.00421.00421.00421.002000842000
2016-11-22421.00421.00421.00421.002000842000
2016-11-21421.00421.00421.00421.002000842000
2016-11-18421.00421.00421.00421.001000421000
2016-11-17408.00408.00408.00408.0030001224000
2016-11-16414.00414.00406.00408.00120004882000
2016-11-15417.00417.00417.00417.002000834000
2016-11-1400
2016-11-11425.00425.00421.00421.002000846000
2016-11-1000
2016-11-09423.00423.00420.00420.002000843000
2016-11-08416.00418.00416.00418.0030001252000
2016-11-07440.00440.00424.00424.0030001304000
2016-11-0400
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21435.00435.00435.00435.001000435000
2016-10-2000
2016-10-1900
2016-10-18435.00435.00435.00435.001000435000
2016-10-1700
2016-10-14430.00430.00430.00430.002000860000
2016-10-13430.00435.00430.00435.0040001725000
2016-10-12430.00435.00430.00435.002000865000
2016-10-11435.00435.00435.00435.001000435000
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3000
2016-09-2900
2016-09-28440.00440.00440.00440.001000440000
2016-09-2700
2016-09-2600
2016-09-23429.00429.00429.00429.001000429000
2016-09-21434.00434.00434.00434.001000434000
2016-09-2000
2016-09-1600
2016-09-1500
2016-09-14410.00410.00410.00410.001000410000
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-31410.00410.00410.00410.001000410000
2016-08-3000
2016-08-29400.00400.00400.00400.001000400000
2016-08-26400.00400.00400.00400.001000400000
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-19396.00396.00396.00396.001000396000
2016-08-18400.00400.00400.00400.001000400000
2016-08-1700
2016-08-1600
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09400.00400.00400.00400.001000400000
2016-08-0800
2016-08-0500
2016-08-04405.00405.00397.00400.0030001202000
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-29405.00405.00405.00405.002000810000
2016-07-28404.00404.00404.00404.001000404000
2016-07-27398.00398.00397.00397.0030001192000
2016-07-26403.00403.00403.00403.001000403000
2016-07-2500
2016-07-2200
2016-07-21410.00410.00410.00410.001000410000
2016-07-20426.00426.00426.00426.001000426000
2016-07-19407.00412.00407.00412.0030001226000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-08402.00402.00402.00402.001000402000
2016-07-07407.00407.00407.00407.0060002442000
2016-07-06406.00407.00406.00407.0040001626000
2016-07-05414.00414.00414.00414.0030001242000
2016-07-0400
2016-07-01413.00413.00410.00410.002000823000
2016-06-30413.00413.00413.00413.001000413000
2016-06-29413.00413.00413.00413.002000826000
2016-06-28413.00413.00413.00413.001000413000
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-21405.00405.00405.00405.001000405000
2016-06-20419.00419.00418.00418.002000837000
2016-06-17420.00420.00414.00414.0040001666000
2016-06-16420.00420.00420.00420.001000420000
2016-06-15418.00420.00417.00420.0040001673000
2016-06-1400
2016-06-13425.00425.00420.00420.0040001689000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06432.00432.00425.00425.0080003408000
2016-06-03440.00440.00440.00440.001000440000
2016-06-02440.00440.00440.00440.001000440000
2016-06-0100
2016-05-31445.00445.00445.00445.001000445000
2016-05-30450.00450.00450.00450.001000450000
2016-05-27440.00446.00437.00443.0080003541000
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-23437.00437.00437.00437.001000437000
2016-05-20445.00445.00445.00445.001000445000
2016-05-19448.00448.00448.00448.001000448000
2016-05-18470.00470.00470.00470.001000470000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06470.00470.00470.00470.001000470000
2016-05-02464.00464.00464.00464.001000464000
2016-04-28464.00464.00464.00464.001000464000
2016-04-2700
2016-04-2600
2016-04-25458.00458.00458.00458.001000458000
2016-04-2200
2016-04-2100
2016-04-20458.00458.00458.00458.001000458000
2016-04-19488.00488.00488.00488.001000488000
2016-04-1800
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-11480.00480.00480.00480.002000960000
2016-04-0800
2016-04-07454.00454.00454.00454.001000454000
2016-04-06454.00454.00454.00454.002000908000
2016-04-0500
2016-04-04446.00446.00446.00446.001000446000
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-28491.00491.00491.00491.001000491000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-22444.00444.00444.00444.001000444000
2016-03-18486.00498.00486.00498.002000984000
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09421.00421.00421.00421.001000421000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29433.00433.00417.00417.002000850000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19417.00417.00417.00417.002000834000
2016-02-18432.00432.00432.00432.001000432000
2016-02-17425.00425.00409.00409.002000834000
2016-02-1600
2016-02-1500
2016-02-12416.00416.00416.00416.001000416000
2016-02-10464.00464.00464.00464.001000464000
2016-02-09456.00456.00456.00456.001000456000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-28447.00447.00447.00447.001000447000
2016-01-2700
2016-01-2600
2016-01-2500
2016-01-2200
2016-01-21431.00431.00431.00431.001000431000
2016-01-20440.00440.00440.00440.001000440000
2016-01-19457.00457.00449.00449.002000906000
2016-01-18465.00465.00441.00441.0030001355000
2016-01-15489.00489.00489.00489.002000978000
2016-01-1400
2016-01-1300
2016-01-1200
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0500
2016-01-04489.00489.00489.00489.001000489000
2015-12-3000
2015-12-29490.00490.00490.00490.001000490000
2015-12-28490.00490.00490.00490.002000980000
2015-12-2500
2015-12-24490.00490.00490.00490.001000490000
2015-12-2200
2015-12-21518.00518.00491.00491.0020001009000
2015-12-18510.00520.00510.00520.0030001540000
2015-12-17500.00500.00488.00488.0060002978000
2015-12-16496.00498.00496.00498.0040001986000
2015-12-1500
2015-12-1400
2015-12-1100
2015-12-10480.00480.00480.00480.002000960000
2015-12-0900
2015-12-08482.00482.00480.00481.0040001925000
2015-12-07481.00481.00480.00480.002000961000
2015-12-04484.00484.00481.00481.0040001930000
2015-12-03491.00492.00491.00492.0040001966000
2015-12-02485.00489.00485.00489.0030001461000

   ※ 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