[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 
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
2016-08-15703.00703.00695.00700.0072005040000
2016-08-12700.00708.00700.00704.0034002390300
2016-08-10700.00700.00700.00700.00600420000
2016-08-09690.00703.00690.00700.0041002854300
2016-08-08687.00692.00687.00692.0075005176200
2016-08-05690.00700.00685.00687.0060004133900
2016-08-04693.00696.00688.00688.0063004366400
2016-08-03691.00701.00691.00695.0026001809000
2016-08-02702.00710.00700.00701.0073005141800
2016-08-01723.00723.00699.00703.001890013361000
2016-07-29723.00732.00716.00721.002890020908200
2016-07-28681.00683.00678.00678.0034002314700
2016-07-27675.00683.00675.00681.0034002313300
2016-07-26670.00676.00669.00675.0034002286900
2016-07-25656.00675.00655.00669.0082005465100
2016-07-22660.00666.00655.00656.0056003701300
2016-07-21655.00660.00655.00660.001500988800
2016-07-20661.00666.00660.00660.00800529400
2016-07-19656.00670.00656.00661.0064004230800
2016-07-15663.00666.00660.00662.0033002188300
2016-07-14658.00678.00656.00663.0061004055700
2016-07-13663.00663.00650.00658.0025001647800
2016-07-12665.00677.00664.00664.0053003542400
2016-07-11656.00663.00656.00662.001400924100
2016-07-08650.00656.00650.00656.001200783600
2016-07-07652.00652.00651.00651.00700455900
2016-07-06652.00652.00650.00652.00400260600
2016-07-05664.00664.00657.00657.0031002057700
2016-07-04642.00663.00642.00651.0074004795900
2016-07-01637.00640.00630.00630.00138008775700
2016-06-30638.00654.00638.00639.0026001663000
2016-06-29636.00644.00635.00636.0034002166500
2016-06-28639.00639.00630.00634.001650010477400
2016-06-27639.00650.00638.00650.001300832000
2016-06-24654.00655.00625.00626.00101006465100
2016-06-23670.00671.00651.00652.00129008493300
2016-06-22666.00673.00666.00673.0030002000800
2016-06-21663.00666.00663.00665.00700465300
2016-06-20662.00675.00662.00666.0021001402000
2016-06-17661.00664.00660.00664.0038002514700
2016-06-16672.00673.00661.00670.0019001268100
2016-06-15672.00697.00672.00682.0016001101000
2016-06-14689.00689.00674.00674.0031002118600
2016-06-13688.00693.00688.00689.001100758400
2016-06-10691.00698.00691.00693.0017001180000
2016-06-09693.00693.00691.00691.00800554000
2016-06-08697.00698.00697.00698.001300906300
2016-06-07703.00703.00697.00702.0036002522700
2016-06-06694.00702.00693.00702.0030002085400
2016-06-03691.00693.00691.00693.0043002972400
2016-06-02700.00700.00690.00692.0041002851200
2016-06-01702.00702.00700.00700.0035002452400
2016-05-31701.00702.00701.00702.0055003855900
2016-05-30706.00710.00701.00701.0081005721800
2016-05-27701.00708.00697.00697.0031002177300
2016-05-26700.00702.00692.00702.0034002372000
2016-05-25691.00707.00690.00692.0083005788400
2016-05-24686.00688.00686.00688.0025001717400
2016-05-23681.00700.00681.00696.0041002838500
2016-05-20673.00699.00672.00699.0064004392500
2016-05-19672.00679.00672.00677.0036002427400
2016-05-18678.00680.00672.00680.0098006621500
2016-05-17672.00676.00671.00674.00164300110412200
2016-05-16693.00693.00668.00668.0044002972100
2016-05-13678.00698.00674.00695.0055003787800
2016-05-12685.00685.00677.00678.001300883900
2016-05-11675.00679.00673.00679.0073004927700
2016-05-10681.00690.00678.00685.004050027588900
2016-05-09651.00687.00650.00671.00129008650000
2016-05-06652.00657.00650.00651.00800522600
2016-05-02658.00658.00650.00650.0023001504000
2016-04-28664.00664.00655.00659.0076005020000
2016-04-27661.00669.00661.00664.00143009503600
2016-04-26675.00675.00665.00666.001880012604600
2016-04-25676.00685.00671.00677.0061004142700
2016-04-22676.00676.00669.00675.0051003444700
2016-04-21670.00677.00670.00677.00400269600
2016-04-20668.00679.00662.00664.0057003801400
2016-04-19682.00682.00667.00677.0036002429100
2016-04-18665.00689.00661.00664.00136009143700
2016-04-15665.00671.00661.00664.001630010824200
2016-04-14650.00692.00647.00684.005060033529100
2016-04-13647.00697.00647.00656.001590010706400
2016-04-12645.00646.00645.00646.0020001290400
2016-04-11645.00649.00644.00645.00500322700
2016-04-08635.00644.00635.00643.0045002864100
2016-04-07653.00653.00646.00646.0033002135400
2016-04-06650.00651.00645.00650.0064004158500
2016-04-05657.00657.00651.00651.0032002094600
2016-04-04661.00663.00657.00657.001400924800
2016-04-01675.00675.00660.00664.00123008209000
2016-03-31675.00676.00670.00671.0026001747200
2016-03-30674.00679.00664.00675.0056003752900
2016-03-29675.00680.00672.00672.00500337400
2016-03-28681.00683.00674.00680.0023001567100
2016-03-25672.00672.00669.00671.00500335300
2016-03-24676.00676.00670.00672.00600403200
2016-03-23670.00670.00667.00668.00700468100
2016-03-22669.00669.00665.00667.0030002002100
2016-03-18679.00679.00667.00669.0049003288500
2016-03-17670.00678.00670.00675.0029001955800
2016-03-16680.00680.00670.00671.0024001621300
2016-03-15679.00680.00679.00680.001200815000
2016-03-14675.00682.00675.00682.0042002846800
2016-03-11666.00678.00666.00674.0032002144500
2016-03-10680.00680.00673.00673.0017001154600
2016-03-09668.00668.00667.00668.001400934300
2016-03-08666.00677.00666.00677.0019001269200
2016-03-07676.00680.00676.00679.0021001422900
2016-03-04666.00680.00663.00678.0025001694300
2016-03-03665.00677.00665.00676.0038002535200
2016-03-02656.00665.00656.00665.00400265000
2016-03-01655.00655.00645.00646.0047003044900
2016-02-29660.00665.00660.00665.00600397200
2016-02-26650.00655.00646.00650.0017001106000
2016-02-25647.00650.00647.00650.00600389700
2016-02-24650.00650.00646.00646.001100713600
2016-02-23651.00651.00651.00651.0010065100
2016-02-22631.00650.00631.00650.00500321200
2016-02-19628.00631.00626.00631.0030001889200
2016-02-18640.00641.00633.00633.00600382100
2016-02-17630.00630.00630.00630.0010063000
2016-02-16613.00631.00613.00631.0075004643500
2016-02-15620.00624.00620.00620.00149009262900
2016-02-12615.00615.00595.00595.00123007480700
2016-02-10656.00660.00619.00629.00102006471700
2016-02-09680.00680.00653.00653.0097006429100
2016-02-08694.00696.00674.00687.001830012611400
2016-02-05708.00709.00688.00695.0090006250100
2016-02-04710.00713.00710.00711.00800568500
2016-02-03712.00728.00712.00728.00500360700
2016-02-02720.00729.00710.00729.0083005946800
2016-02-01725.00731.00706.00731.001800012945800
2016-01-29710.00726.00710.00723.0055003935500
2016-01-28725.00730.00725.00730.0019001381900
2016-01-27715.00725.00715.00725.00300216500
2016-01-26730.00730.00730.00730.00700511000
2016-01-25709.00720.00709.00720.0055003938100
2016-01-22687.00700.00687.00700.0021001464100
2016-01-21689.00692.00686.00686.0035002413200
2016-01-20717.00719.00693.00693.0085006006900
2016-01-19729.00729.00711.00728.0028002019400
2016-01-18707.00723.00706.00723.0046003267100
2016-01-15744.00748.00726.00727.0082006065300
2016-01-14713.00776.00712.00774.00122009111100
2016-01-13720.00728.00720.00728.00900652500
2016-01-12732.00744.00715.00716.00129009354000
2016-01-08726.00750.00726.00749.0056004136800
2016-01-07740.00740.00730.00731.00118008660900
2016-01-06748.00749.00740.00741.001400010389900
2016-01-05735.00770.00735.00746.00117008841900
2016-01-04738.00755.00726.00733.0010080074549900
2015-12-30759.00772.00759.00767.0067005134400
2015-12-29752.00759.00748.00759.0059004450700
2015-12-28735.00772.00735.00758.003960029563700
2015-12-25761.00765.00754.00765.0074005608900
2015-12-24772.00777.00760.00763.001580012179600
2015-12-22773.00776.00760.00772.001590012246300
2015-12-21770.00780.00770.00780.0053004100600
2015-12-18771.00792.00771.00777.001460011420000
2015-12-17773.00789.00772.00777.001420011064500
2015-12-16761.00778.00750.00774.001600012303300
2015-12-15758.00785.00757.00761.00108008317300
2015-12-14748.00760.00748.00760.0076005711000
2015-12-11767.00774.00753.00766.001340010275800
2015-12-10755.00772.00754.00771.001310010057200
2015-12-09775.00779.00765.00770.00110008494800
2015-12-08785.00800.00778.00778.0091007175800
2015-12-07803.00804.00768.00775.002820022234800
2015-12-04785.00792.00780.00792.001680013268000
2015-12-03779.00794.00760.00791.002330018227000
2015-12-02779.00795.00779.00790.002470019442200
2015-12-01756.00798.00753.00794.005440042255400
2015-11-30756.00770.00756.00760.002160016458900
2015-11-27737.00760.00737.00750.002330017431900
2015-11-26742.00742.00734.00734.0079005832000

   ※ 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