[9782 JQスタンダード] ディーエムエス 日足 時系列データ

[9782 JQスタンダード] ディーエムエス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-211181.001222.001170.001190.002910034882200
2017-08-181171.001203.001171.001190.001390016616000
2017-08-171190.001202.001178.001200.002050024529100
2017-08-161179.001190.001176.001189.002110024969200
2017-08-151152.001188.001150.001180.002840033321300
2017-08-141122.001136.001100.001130.001590017743900
2017-08-101163.001185.001146.001152.002150025072200
2017-08-091168.001180.001150.001163.001700019734000
2017-08-081177.001189.001163.001179.002690031630100
2017-08-071150.001185.001137.001177.004930057313300
2017-08-041159.001200.001152.001155.002710031799900
2017-08-031179.001179.001147.001160.003770043955500
2017-08-021110.001170.001106.001169.004920055977900
2017-08-011131.001164.001049.001110.00102100113245800
2017-07-311220.001225.001211.001220.002890035221000
2017-07-281219.001220.001210.001218.002290027837900
2017-07-271220.001220.001210.001219.0053006439900
2017-07-261229.001229.001212.001223.001260015386900
2017-07-251225.001235.001214.001229.001940023775300
2017-07-241212.001221.001211.001215.0063007651200
2017-07-211207.001221.001206.001221.001840022342800
2017-07-201198.001209.001198.001207.002400028849400
2017-07-191182.001186.001174.001180.001090012891600
2017-07-181190.001211.001185.001189.002890034547800
2017-07-141173.001193.001173.001186.001490017659600
2017-07-131169.001200.001167.001174.002690031684900
2017-07-121170.001171.001146.001158.001400016193000
2017-07-111154.001176.001149.001164.001090012670500
2017-07-101157.001157.001139.001154.001300014864800
2017-07-071145.001145.001133.001137.0019002166200
2017-07-061163.001163.001145.001148.0044005088000
2017-07-051132.001164.001132.001164.0062007118400
2017-07-041157.001165.001130.001132.002650030595500
2017-07-031120.001154.001120.001154.001600018139000
2017-06-301115.001139.001080.001131.002160024047400
2017-06-291136.001154.001120.001128.001640018645800
2017-06-281110.001130.001102.001125.001590017738200
2017-06-271114.001140.001101.001124.002400026892300
2017-06-261154.001187.001111.001120.002350026708900
2017-06-231130.001208.001130.001154.003420039907400
2017-06-221189.001189.001140.001143.001500017384800
2017-06-211145.001169.001145.001169.001350015624600
2017-06-201200.001200.001138.001152.003650042668300
2017-06-191200.001230.001199.001203.003940047794300
2017-06-161108.001248.001108.001210.007000082675600
2017-06-151140.001140.001113.001117.001590017945200
2017-06-141101.001140.001101.001140.003260036710600
2017-06-131048.001122.001048.001119.003670040155500
2017-06-121054.001070.001054.001067.002260024082500
2017-06-091034.001064.001034.001053.001050011061900
2017-06-081033.001040.001020.001037.0070007234600
2017-06-071018.001030.001011.001030.0046004685600
2017-06-061040.001046.001025.001025.0085008828800
2017-06-051034.001041.001000.001036.0083008507800
2017-06-021029.001039.001026.001036.001440014885900
2017-06-011040.001040.001026.001032.0050005167200
2017-05-311010.001042.001010.001041.0057005819400
2017-05-301029.001029.001009.001009.0082008339800
2017-05-291049.001049.001023.001030.0077007991400
2017-05-261059.001066.001039.001040.00960010064200
2017-05-251066.001066.001053.001058.0043004556500
2017-05-241055.001074.001055.001058.001810019251400
2017-05-231045.001064.001045.001052.001080011396500
2017-05-221046.001069.001046.001053.001280013539600
2017-05-191043.001057.001037.001046.001490015611900
2017-05-181000.001045.00999.001043.002610026528000
2017-05-171036.001046.001030.001032.001620016790300
2017-05-161040.001043.001031.001034.001680017422200
2017-05-15997.001075.00997.001045.005250053978500
2017-05-121000.001006.00997.001000.002480024815800
2017-05-11951.001017.00949.001000.009720095274800
2017-05-10930.00930.00921.00928.001710015891600
2017-05-09918.00920.00916.00920.001100010096900
2017-05-08915.00922.00903.00922.001280011721800
2017-05-02903.00912.00903.00907.001200010889300
2017-05-01913.00914.00900.00908.001250011357400
2017-04-28889.00898.00889.00898.0099008861700
2017-04-27895.00895.00888.00888.0041003649900
2017-04-26899.00904.00881.00895.008930080192300
2017-04-25871.00885.00871.00884.0056004936400
2017-04-24875.00882.00870.00870.001390012201200
2017-04-21875.00876.00868.00868.0089007757600
2017-04-20880.00887.00874.00883.0039003441000
2017-04-19865.00876.00860.00876.0088007598700
2017-04-18857.00870.00856.00865.0074006365500
2017-04-17841.00856.00841.00856.0057004814000
2017-04-14862.00862.00844.00847.002420020602500
2017-04-13881.00884.00861.00869.001230010694900
2017-04-12917.00917.00890.00890.0068006154600
2017-04-11914.00930.00911.00930.001710015706800
2017-04-10898.00916.00898.00916.001370012475600
2017-04-07881.00901.00881.00898.001120010027100
2017-04-06904.00904.00870.00890.002300020324800
2017-04-05895.00904.00890.00904.001700015257000
2017-04-04913.00914.00895.00901.001520013745900
2017-04-03908.00914.00900.00913.00102009257400
2017-03-31910.00915.00910.00910.0033003006700
2017-03-30910.00911.00909.00911.0081007368600
2017-03-29908.00910.00903.00909.0093008443400
2017-03-28900.00917.00900.00913.008230074243900
2017-03-27920.00922.00885.00897.003460031132100
2017-03-24916.00924.00916.00920.0027002481200
2017-03-23912.00925.00912.00917.0057005218700
2017-03-22914.00925.00911.00916.0073006686100
2017-03-21921.00935.00921.00929.0041003811400
2017-03-17925.00925.00914.00920.0058005329900
2017-03-16920.00930.00920.00928.0022002030300
2017-03-15921.00938.00921.00926.001340012502200
2017-03-14918.00936.00918.00933.0086007999800
2017-03-13933.00935.00918.00918.001380012797200
2017-03-10912.00931.00912.00930.0067006191900
2017-03-09909.00920.00909.00919.0035003203300
2017-03-08921.00921.00909.00910.0066006045200
2017-03-07910.00931.00909.00924.0090008272600
2017-03-06902.00923.00902.00919.0096008766600
2017-03-03905.00915.00901.00906.0093008439200
2017-03-02909.00915.00900.00906.001250011379200
2017-03-01906.00915.00898.00906.003580032410400
2017-02-28914.00914.00903.00903.0044004014900
2017-02-27919.00922.00900.00900.0094008553300
2017-02-24910.00925.00908.00919.0057005225800
2017-02-23905.00910.00902.00910.0048004347900
2017-02-22900.00906.00899.00902.0024002163700
2017-02-21890.00908.00890.00900.0058005207200
2017-02-20889.00900.00888.00889.0069006142700
2017-02-17895.00900.00888.00888.0096008566400
2017-02-16900.00903.00895.00895.0032002873200
2017-02-15902.00907.00890.00899.002270020306900
2017-02-14895.00909.00895.00903.0060005397000
2017-02-13926.00928.00895.00901.002690024494000
2017-02-10939.00939.00925.00928.0096008975700
2017-02-09931.00935.00920.00924.0051004729300
2017-02-08938.00941.00931.00935.001810016981300
2017-02-07926.00929.00915.00928.001620014949400
2017-02-06928.00930.00914.00930.001250011543300
2017-02-03918.00929.00916.00918.001110010231600
2017-02-02912.00921.00912.00916.0030002752600
2017-02-01908.00924.00908.00918.001150010570700
2017-01-31905.00912.00905.00908.001450013152400
2017-01-30921.00925.00908.00922.006430059023100
2017-01-27972.00976.00969.00976.002190021298700
2017-01-26970.00975.00959.00970.001600015492100
2017-01-25930.00948.00929.00948.0088008248400
2017-01-24918.00924.00917.00922.0068006252800
2017-01-23911.00926.00911.00920.0068006237500
2017-01-20935.00935.00915.00919.0069006361600
2017-01-19932.00937.00920.00937.0062005738100
2017-01-18908.00935.00901.00932.004280039191900
2017-01-17912.00916.00908.00908.001320012039700
2017-01-16913.00927.00913.00918.001600014709500
2017-01-13911.00920.00903.00920.0070006387100
2017-01-12934.00940.00911.00914.001110010262500
2017-01-11939.00940.00935.00935.0039003656900
2017-01-10942.00955.00938.00945.0076007187800
2017-01-06940.00955.00938.00951.0083007868200
2017-01-05945.00949.00931.00940.001690015916700
2017-01-04935.00960.00930.00950.005210049238100
2016-12-30890.00919.00890.00906.001460013126800
2016-12-29910.00913.00894.00894.001200010830400
2016-12-28920.00936.00910.00925.001530014129700
2016-12-27888.00945.00888.00930.006080055364500
2016-12-26875.00888.00875.00885.002060018062600
2016-12-22857.00875.00850.00875.001570013526900
2016-12-21875.00882.00853.00861.002470021425300
2016-12-20878.00882.00874.00875.0042003684500
2016-12-19880.00883.00871.00877.001250010989800
2016-12-16866.00876.00855.00876.001230010617400
2016-12-15861.00872.00860.00866.0094008128500
2016-12-14878.00880.00859.00876.003300028676700
2016-12-13887.00888.00881.00881.001800015940700
2016-12-12892.00900.00881.00890.0081007203300
2016-12-09907.00907.00892.00892.0083007438400
2016-12-08912.00923.00901.00907.001150010420100
2016-12-07909.00909.00886.00905.0082007393800
2016-12-06921.00921.00902.00909.0066006001400
2016-12-05942.00942.00910.00917.0087008060300
2016-12-02934.00934.00916.00928.001430013210300
2016-12-01936.00937.00923.00924.001690015752400
2016-11-30911.00950.00896.00937.004920046002800
2016-11-29889.00891.00867.00868.00107009419900
2016-11-28896.00901.00883.00887.00104009303600
2016-11-25899.00910.00867.00890.002600023089300
2016-11-24901.00914.00897.00914.003020027312000
2016-11-22873.00900.00858.00900.003610031774000
2016-11-21818.00883.00817.00882.004890041928900
2016-11-18805.00811.00800.00811.001420011433100
2016-11-17808.00815.00803.00808.001690013650400
2016-11-16822.00822.00815.00815.001750014324600
2016-11-15806.00824.00805.00824.00107008673500
2016-11-14795.00813.00792.00806.0092007374700
2016-11-11795.00808.00786.00795.009530075016400
2016-11-10800.00808.00791.00795.002050016384400
2016-11-09798.00805.00765.00781.003990031149600
2016-11-08820.00820.00794.00794.00111008945700
2016-11-07800.00805.00794.00805.0077006165900
2016-11-04779.00806.00770.00800.002470019315500
2016-11-02818.00818.00793.00799.002320018593400
2016-11-01836.00836.00805.00826.003410028105900
2016-10-31848.00862.00841.00844.002760023528900
2016-10-28830.00850.00827.00833.004210035254100
2016-10-27807.00836.00795.00822.00127500104038700
2016-10-26765.00774.00761.00764.00126009661600
2016-10-25760.00766.00753.00763.00106008045600
2016-10-24760.00766.00747.00765.0095007196100
2016-10-21758.00762.00752.00754.00121009174400
2016-10-20766.00771.00758.00758.001920014642600
2016-10-19764.00774.00753.00763.002220017028300
2016-10-18768.00773.00761.00762.002870021990300
2016-10-17746.00798.00737.00768.007480057679200
2016-10-14749.00756.00731.00741.002160016052300
2016-10-13720.00760.00712.00750.008500062113700
2016-10-12692.00693.00687.00690.0035002417700
2016-10-11694.00696.00692.00692.00130009029900
2016-10-07704.00704.00690.00694.001820012646800
2016-10-06686.00703.00684.00703.001620011201000
2016-10-05675.00693.00674.00685.00114007757900
2016-10-04676.00683.00675.00675.00128008673300
2016-10-03676.00680.00675.00676.0069004668700
2016-09-30674.00676.00673.00674.00106007144600
2016-09-29680.00680.00678.00680.0019001290800
2016-09-28676.00681.00676.00678.0017001152700
2016-09-27683.00683.00674.00676.0034002309900
2016-09-26689.00689.00673.00680.00106007231900
2016-09-23679.00682.00678.00680.0033002243400
2016-09-21686.00687.00676.00679.0021001433700
2016-09-20678.00685.00678.00680.001400951700
2016-09-16675.00681.00673.00674.0071004799600
2016-09-15678.00678.00672.00672.0027001823300
2016-09-14679.00680.00677.00677.0015001018400
2016-09-13679.00681.00679.00680.001100748000
2016-09-12680.00682.00680.00680.00900612400
2016-09-09684.00684.00682.00682.001400956400
2016-09-08684.00690.00684.00684.0081005551200
2016-09-07689.00689.00688.00688.00900619900
2016-09-06692.00692.00682.00689.0064004395400
2016-09-05692.00692.00691.00692.00900622600
2016-09-02692.00692.00692.00692.00900622800
2016-09-01693.00693.00689.00692.0032002210000
2016-08-31687.00693.00685.00693.0019001308000
2016-08-30685.00687.00682.00687.00400273900
2016-08-29681.00691.00681.00687.0030002060600
2016-08-26687.00687.00679.00679.001200821200
2016-08-25680.00687.00680.00687.00900613700
2016-08-24681.00685.00675.00676.0074005030100
2016-08-23681.00684.00679.00681.0046003128500
2016-08-22684.00687.00681.00681.0018001232900
2016-08-19676.00680.00676.00680.0033002232800
2016-08-18694.00694.00674.00684.0074005053700
2016-08-17694.00694.00694.00694.00400277600
2016-08-16696.00698.00696.00698.0022001533300

   ※ 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