[2124 JQスタンダード] JACR 日足 時系列データ

[2124 JQスタンダード] JACR (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123615.003890.003550.003805.0029400108797000
2013-07-113995.003995.003540.003770.0050700190234000
2013-07-103970.004085.003920.004000.00520020812000
2013-07-094100.004100.003945.004025.00750029920500
2013-07-084100.004170.003875.003945.001260051038000
2013-07-054035.004100.003940.003995.001050042055500
2013-07-044245.004245.004060.004130.001690070651000
2013-07-033945.004175.003945.004175.0026100106029000
2013-07-023840.003990.003840.003875.001620062899000
2013-07-013770.003940.003655.003930.001170044452500
2013-06-283700.003700.003590.003655.001640059761000
2013-06-273390.003695.003100.003585.001990066962000
2013-06-263660.003690.003200.003205.002160072921000
2013-06-253700.003750.003550.003580.001980071914500
2013-06-244105.004105.003765.003825.0035100137519000
2013-06-213645.004345.003500.004035.0091300365022500
2013-06-203410.003680.003395.003645.002030072849500
2013-06-193655.003655.003365.003440.001840064214000
2013-06-183350.003680.003320.003600.0054500194780500
2013-06-173185.003260.003100.003260.00450014435000
2013-06-143290.003290.003120.003185.00600019147000
2013-06-133160.003165.003075.003075.0016004991500
2013-06-123100.003280.003030.003160.00540017016000
2013-06-113295.003310.003250.003295.001280042058000
2013-06-103100.003230.003095.003210.002010063694500
2013-06-072810.002938.002652.002852.002600071703600
2013-06-063235.003290.002803.003100.0040200123689300
2013-06-053300.003640.003290.003445.0056900200516500
2013-06-043340.003340.003180.003300.001820059089000
2013-06-033255.003400.003100.003350.0040200132479000
2013-05-313105.003195.003095.003185.001650052023500
2013-05-303000.003145.002890.003095.0035400108736200
2013-05-292980.003140.002939.003100.0038000116142200
2013-05-282640.002880.002640.002845.002810078268300
2013-05-272700.002790.002637.002790.001070029014500
2013-05-242820.002870.002472.002820.0051100140039800
2013-05-233055.003235.002670.002670.0071700206904800
2013-05-223170.003350.002985.003085.0085900270513000
2013-05-213525.003525.003305.003475.0031800108562500
2013-05-203445.003580.003410.003545.002010070559500
2013-05-173310.003500.003145.003445.0030200101536500
2013-05-163265.003375.002800.003310.00104200322617500
2013-05-153745.003745.003310.003400.0047500168453000
2013-05-143720.003820.003605.003725.0071100264371000
2013-05-133545.003850.003540.003820.0083700311404000
2013-05-103540.003545.003315.003450.0031100106568500
2013-05-093645.003645.003230.003240.0045600158597500
2013-05-083690.003780.003505.003530.0056000203543500
2013-05-073500.003640.003375.003620.0047900168277000
2013-05-023060.003300.003050.003300.002780088491000
2013-05-013170.003275.003050.003060.0034000106986000
2013-04-302961.003145.002922.003040.003230097659900
2013-04-263175.003195.002810.002868.0097500289392100
2013-04-253550.003550.003225.003260.0058400196267000
2013-04-243300.003645.003205.003560.0054000183864000
2013-04-233085.003675.003085.003325.0085200279895500
2013-04-222745.003285.002726.003285.00126400393924000
2013-04-192600.002809.002570.002785.0077900211126300
2013-04-182599.002639.002513.002522.0047100121834200
2013-04-172410.002577.002401.002577.00116000289431500
2013-04-162260.002350.002206.002350.002350053763600
2013-04-152240.002339.002240.002275.003620083153200
2013-04-122131.002300.002131.002240.001660037047000
2013-04-112230.002231.002100.002130.002050044288700
2013-04-102200.002201.002175.002185.001190026087000
2013-04-092195.002222.002175.002215.002010044189300
2013-04-082150.002257.002150.002193.002120046379200
2013-04-052300.002320.002190.002250.002240050312200
2013-04-042220.002300.002201.002260.002060046232200
2013-04-032220.002259.002180.002220.001650036638500
2013-04-022015.002150.001971.002140.003200066941600
2013-04-012340.002370.002007.002145.0053400118165300
2013-03-292350.002470.002320.002400.003820091865500
2013-03-282400.002413.002280.002397.002430057502100
2013-03-272222.002395.002205.002389.0055000126782800
2013-03-262040.002200.002040.002200.0052600113402000
2013-03-252077.002130.002000.002013.003060062553700
2013-03-222200.002200.002075.002075.003830081698900
2013-03-212295.002300.002191.002203.0048000108116200
2013-03-192290.002344.002171.002267.0050400113474100
2013-03-182123.002221.002074.002210.0047400102754500
2013-03-151990.002150.001990.002023.004330089629400
2013-03-141928.001955.001904.001940.002140041379300
2013-03-131823.002000.001804.001967.0076800149622800
2013-03-121859.001891.001745.001804.004350078519700
2013-03-111961.001980.001800.001838.0067600129257300
2013-03-081788.001974.001733.001973.00121900228392300
2013-03-071790.001790.001725.001748.002730048002400
2013-03-061680.001708.001625.001705.002770046503300
2013-03-051720.001774.001652.001671.0064800111331100
2013-03-041497.001652.001497.001652.005680089728600
2013-03-011500.001500.001461.001492.003210047560100
2013-02-281515.001520.001486.001508.003270049243500
2013-02-271513.001530.001495.001500.004060061312300
2013-02-261510.001526.001508.001512.001460022101300
2013-02-251537.001565.001515.001543.002290035122900
2013-02-221531.001534.001516.001516.001180017997100
2013-02-211572.001592.001542.001542.001800028134700
2013-02-201517.001548.001503.001532.001570023884100
2013-02-191500.001529.001484.001501.001170017557900
2013-02-181540.001544.001478.001491.002460036942700
2013-02-151629.001630.001466.001559.002760042599300
2013-02-141595.001612.001542.001601.001780028350900
2013-02-131660.001660.001531.001595.003340052992000
2013-02-121694.001708.001641.001665.004730079211200
2013-02-081683.001778.001610.001636.00202300340207900
2013-02-071478.001515.001440.001498.003480051752600
2013-02-061419.001490.001402.001470.002600037875300
2013-02-051437.001437.001390.001421.001920027140700
2013-02-041440.001487.001425.001437.002270032798900
2013-02-011408.001430.001370.001413.003990056034800
2013-01-311479.001585.001468.001498.004610069941800
2013-01-301350.001430.001345.001430.003710051340800
2013-01-291470.001485.001310.001380.005230075111700
2013-01-281296.001540.001290.001500.00131700185426400
2013-01-251214.001277.001201.001274.004990062172100
2013-01-241200.001249.001182.001214.003430041447500
2013-01-231280.001280.001160.001172.005430066678300
2013-01-221195.001221.001156.001221.003230038225700
2013-01-211277.001387.001200.001225.00160300205272600
2013-01-181055.001259.001030.001247.00209100245162200
2013-01-171025.001037.001012.001022.001410014410300
2013-01-161040.001045.001025.001026.001310013553800
2013-01-151045.001048.001031.001036.001360014132400
2013-01-111062.001062.001042.001045.001500015823400
2013-01-101073.001073.001053.001061.002870030445500
2013-01-091089.001090.001051.001068.001360014567400
2013-01-081042.001080.001042.001075.001470015634100
2013-01-071045.001045.001035.001042.0064006659200
2013-01-041019.001051.001015.001035.001620016748900
2012-12-281015.001020.001000.001019.0097009790800
2012-12-271015.001027.001001.001004.001030010423500
2012-12-26992.001038.00992.001015.001240012498000
2012-12-2510250.0010580.0010250.0010510.00135014095300
2012-12-2110610.0010610.0010270.0010310.00176018402500
2012-12-2010890.0010890.0010520.0010650.00178019081800
2012-12-1910950.0010950.0010650.0010890.00201021784500
2012-12-1810620.0010960.0010620.0010870.00159017206900
2012-12-1710430.0010700.0010330.0010650.00386040160300
2012-12-1410310.0010390.0010280.0010350.009309605400
2012-12-1310340.0010430.0010340.0010430.006807056200
2012-12-1210300.0010410.0010280.0010340.007808047900
2012-12-1110420.0010450.0010330.0010440.005105306400
2012-12-1010270.0010400.0010230.0010390.004804937700
2012-12-0710280.0010390.0010180.0010300.007407590300
2012-12-0610220.0010320.0010180.0010250.00220022507100
2012-12-0510530.0010620.0010400.0010450.006106406000
2012-12-0410650.0010650.0010460.0010530.006306653200
2012-12-0310400.0010600.0010400.0010490.00223023271400
2012-11-3010350.0010500.0010300.0010330.008909235000
2012-11-2910510.0010520.0010200.0010450.00126013108900
2012-11-2810630.0010670.0010500.0010550.00126013322800
2012-11-2710950.0010950.0010570.0010630.00117012544900
2012-11-2611280.0011390.0010980.0011000.00186020759400
2012-11-2210790.0011130.0010730.0011100.00272029744500
2012-11-2111000.0011180.0010620.0010720.00297032267400
2012-11-2010740.0010740.0010250.0010470.00169017715900
2012-11-1910150.0010560.0010150.0010490.00189019621400
2012-11-169910.0010050.009750.0010050.00127012524900
2012-11-159750.009940.009690.009900.00128012541200
2012-11-149940.009940.009770.009810.007006869200
2012-11-1310020.0010020.009810.009850.008808685500
2012-11-1210010.0010060.009810.009870.00133013171600
2012-11-099900.0010000.009800.009970.00233023105100
2012-11-0810230.0010500.0010140.0010150.00239024578400
2012-11-0711180.0011380.0010350.0010650.00733079426700
2012-11-0611430.0012090.0011320.0012080.00661077991200
2012-11-0510410.0011400.0010410.0011400.00380041782100
2012-11-0210650.0010650.0010450.0010590.008508972700
2012-11-0110450.0010600.0010200.0010580.00217022517100
2012-10-3111390.0011430.0010260.0010270.00557059684200
2012-10-3011400.0011670.0010840.0011190.00308034631700
2012-10-2910150.0011700.0010100.0011700.00759082998800
2012-10-2610300.0010720.0010050.0010060.00375038427300
2012-10-259480.0010070.009350.009900.00348033929400
2012-10-249320.009430.009180.009400.00171015875700
2012-10-239420.009450.009300.009340.006806370600
2012-10-229490.009490.009280.009390.00114010663800
2012-10-199710.009710.009450.009600.00110010507800
2012-10-189400.009700.009400.009700.008908511900
2012-10-179300.009560.009300.009470.00222020863900
2012-10-169060.009100.008950.009020.00135012150400
2012-10-159620.009620.009040.009060.00251022904100
2012-10-129610.009700.009320.009470.00164015628900
2012-10-1110010.0010050.009800.009870.00115011418400
2012-10-1010200.0010200.009990.0010010.006206237900
2012-10-0910120.0010300.0010030.0010200.00172017465200
2012-10-0510090.0010200.0010000.0010100.00112011272700
2012-10-0410070.0010100.009960.0010090.006806808600
2012-10-0310060.0010110.009940.009990.00135013541300
2012-10-0210400.0010420.0010030.0010180.00147014958600
2012-10-0110650.0010650.0010240.0010270.00104010782100
2012-09-2810090.0010680.0010060.0010630.00178018225900
2012-09-2710110.0010250.0010020.0010080.00120012177500
2012-09-2610200.0010220.0010000.0010020.00180018121000
2012-09-2510630.0010680.0010310.0010390.00235024703300
2012-09-2411000.0011000.0010760.0010790.0099010782200
2012-09-2111030.0011090.0010850.0011010.004805262400
2012-09-2010890.0011350.0010720.0011000.00228025229300
2012-09-1910780.0010910.0010590.0010850.00119012764800
2012-09-1811200.0011250.0010670.0010780.00249027091500
2012-09-1411730.0011870.0011200.0011310.00550063265900
2012-09-1311800.0012290.0011430.0011730.0010670126550700
2012-09-1210570.0011700.0010530.0011200.0014290159394800
2012-09-119880.0010440.009880.0010240.00281028633900
2012-09-109840.0010080.009670.009880.00201019823400
2012-09-079800.009840.009630.009690.008207970700
2012-09-0610020.0010500.009580.009610.00397039644200
2012-09-059520.009600.009410.009420.00151014309300
2012-09-049790.009900.009500.009520.00196018922600
2012-09-039640.009980.009400.009980.00168016173500
2012-08-319550.009660.009320.009550.00210019840100
2012-08-309700.009800.009600.009610.00149014394900
2012-08-299790.009950.009650.009750.00169016527400
2012-08-2810370.0010440.009800.009940.00362036541400
2012-08-2710600.0010660.0010340.0010380.00181018993900
2012-08-2410500.0010630.0010450.0010470.00146015361300
2012-08-2310800.0010800.0010350.0010680.00259027271100
2012-08-2210950.0011180.0010610.0010700.00248026763400
2012-08-2110550.0010880.0010460.0010780.00257027324100
2012-08-2011000.0011460.0010800.0010950.00630069791300
2012-08-1710710.0011210.0010530.0010620.00456049217800
2012-08-1610580.0011280.0010170.0010970.00777082790100
2012-08-1511590.0011750.0010520.0010800.00521057716400
2012-08-1412250.0012490.0011500.0011510.00389045771500
2012-08-1311700.0012700.0011600.0012200.00717086861500
2012-08-1012300.0013890.0011900.0012300.0022080279898700
2012-08-0910910.0010910.0010910.0010910.003704036700
2012-08-089820.0010150.009360.009410.00637061514100
2012-08-078500.0010230.008260.0010000.0012600117411600
2012-08-069120.009530.008850.008950.00486044472900
2012-08-039470.009550.009200.009360.00177016589200
2012-08-029370.009900.009320.009470.00383036543500
2012-08-0110270.0010270.009260.009370.00810077033800
2012-07-3110310.0010650.0010000.0010280.00347035816100
2012-07-3010740.0011310.0010600.0010980.00444048541400
2012-07-2710530.0010870.0010300.0010440.00420044256300
2012-07-269550.0010490.009500.0010250.00579057687000
2012-07-259450.0010790.009190.0010000.0010990110789400
2012-07-249650.009730.009020.009300.00624057980400
2012-07-2310360.0011090.009380.009380.00616063700700
2012-07-2010660.0011360.0010240.0010350.00528056419300
2012-07-1911030.0011250.0010410.0010660.00454048944900
2012-07-1812050.0012050.0010970.0011030.00439050079300
2012-07-1713000.0013000.0010930.0012350.00630075305200
2012-07-1313030.0013500.0012670.0013000.00253033032600
2012-07-1213290.0014300.0012920.0013030.00416057164000
2012-07-1112850.0013490.0012760.0013290.00225029432600
2012-07-1013500.0013760.0013050.0013190.00225030016300
2012-07-0914500.0014500.0013480.0013800.00281039090900

   ※ 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