[2134 JQスタンダード] サンキャピタル 日足 時系列データ

[2134 JQスタンダード] サンキャピタル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1211000.0011010.0010050.0010310.001571641400
2013-07-1110800.0010800.0010360.0010500.001271349410
2013-07-1011320.0011320.0010820.0010820.0085938940
2013-07-0911250.0011450.0011110.0011450.001221368390
2013-07-0812200.0012700.0011220.0011660.001141380740
2013-07-0511600.0012100.0011400.0011990.0082975520
2013-07-0411990.0011990.0011500.0011600.0060713690
2013-07-0311590.0012000.0011000.0011980.001671909340
2013-07-0211000.0012000.0010900.0011590.002222565950
2013-07-0110100.0011400.009640.0011290.003974068220
2013-06-2810070.0010300.0010000.0010120.001001007790
2013-06-2710000.0010900.0010000.0010100.0065668720
2013-06-2610950.0010950.0010000.0010000.0062640240
2013-06-2511310.0011310.0010560.0010600.001191316460
2013-06-2411280.0011810.0011280.0011390.001031197190
2013-06-2110900.0012000.0010900.0011700.001701948080
2013-06-2011000.0011100.0010900.0011010.0068748290
2013-06-1910900.0011350.0010900.0011000.0039429240
2013-06-1811000.0011010.0010980.0010980.001561717240
2013-06-1711100.0011230.0010930.0011000.00911007990
2013-06-1411090.0011110.0011090.0011090.001471630470
2013-06-1311000.0011360.0010700.0011090.0076831790
2013-06-1211800.0011950.0010870.0011600.001842070930
2013-06-1111500.0011880.0011070.0011800.002693123110
2013-06-1011090.0011130.0010310.0010900.002162307290
2013-06-0711000.0011190.009630.009700.005335632200
2013-06-0611400.0011450.0011000.0011200.003173596540
2013-06-0511820.0011990.0011250.0011880.002202560480
2013-06-0411850.0012200.0011850.0011890.00881045630
2013-06-0312000.0012240.0011690.0011810.003524198890
2013-05-3111900.0012550.0011430.0012550.003183790800
2013-05-3011660.0011870.0011210.0011250.007528611350
2013-05-2911500.0011880.0011440.0011880.002462857700
2013-05-2811680.0011690.0011400.0011460.0077887060
2013-05-2711500.0011790.0011330.0011480.003113567110
2013-05-2412000.0012000.0011260.0011330.004054725460
2013-05-2312710.0013300.0011220.0011700.006287597500
2013-05-2213700.0013700.0012310.0012620.001952535270
2013-05-2113600.0014200.0013250.0013600.006418790280
2013-05-2013100.0015180.0013000.0013400.00172123804700
2013-05-1712000.0012890.0012000.0012800.002543194030
2013-05-1612410.0012410.0011680.0011680.007989663710
2013-05-1512650.0012800.0012410.0012410.005526928770
2013-05-1413000.0013050.0012650.0012670.007469581050
2013-05-1313310.0013310.0012680.0012700.004155332880
2013-05-1013450.0013450.0013010.0013010.006037945160
2013-05-0913600.0013800.0013340.0013350.004185640030
2013-05-0813600.0014000.0013460.0013900.004896693310
2013-05-0713620.0013780.0013300.0013460.003374535230
2013-05-0213500.0013680.0013460.0013590.002493364530
2013-05-0113800.0013880.0013400.0013500.004085544520
2013-04-3014400.0014450.0013800.0013900.001702384000
2013-04-2613990.0015500.0013600.0013800.0083712030420
2013-04-2513990.0013990.0013550.0013700.002283148400
2013-04-2414290.0014290.0013740.0013950.004305970240
2013-04-2314000.0014100.0013800.0013860.002743818870
2013-04-2214280.0014280.0013820.0013880.002693762780
2013-04-1914000.0014100.0013630.0013890.001832544750
2013-04-1814070.0014400.0014060.0014400.001361927080
2013-04-1714370.0014510.0014000.0014500.00941346910
2013-04-1613800.0014400.0013400.0014370.001862619650
2013-04-1514020.0014350.0013750.0013800.001862601740
2013-04-1213400.0013800.0013310.0013800.003044115830
2013-04-1114630.0014800.0013600.0013800.006579346810
2013-04-1015900.0015900.0014500.0014500.006529688630
2013-04-0917200.0017400.0015000.0015480.00180729715460
2013-04-0814730.0016500.0014200.0016200.00208332659230
2013-04-0513200.0014060.0013180.0013980.0086511874860
2013-04-0413000.0013200.0012450.0012850.002393062360
2013-04-0312300.0013300.0012200.0013000.006298083530
2013-04-0212800.0013000.0011300.0012120.007539195690
2013-04-0114000.0014490.0013200.0013200.003154316600
2013-03-2914210.0014860.0013900.0013900.0092413059530
2013-03-2814530.0014530.0014000.0014400.00105014886460
2013-03-2714500.0015000.0014120.0014530.003014383430
2013-03-2614300.0014600.0014110.0014110.002082961810
2013-03-2514600.0015200.0014500.0014500.003234814690
2013-03-2214880.0014900.0014200.0014500.002643877980
2013-03-2114900.0014900.0014550.0014570.0058855610
2013-03-1914510.0015040.0014510.0014600.001522253810
2013-03-1814200.0015170.0014170.0015080.002924266360
2013-03-1514820.0015390.0014500.0015000.005297859760
2013-03-1415400.0015400.0014800.0015200.002664033420
2013-03-1315280.0015350.0015000.0015300.00961452280
2013-03-1215010.0015460.0015010.0015010.001993017940
2013-03-1115300.0015600.0015000.0015020.003815811810
2013-03-0815160.0015690.0014800.0015470.003084681170
2013-03-0715400.0015700.0014310.0015580.00152623056880
2013-03-0619000.0019200.0016200.0016200.00331859181670
2013-03-0513850.0016450.0013700.0016450.00489777818790
2013-03-0412800.0013700.0012610.0013450.003784953580
2013-03-0113200.0013200.0012500.0012900.004175319750
2013-02-2813300.0013330.0013000.0013100.002873798650
2013-02-2713500.0013500.0013000.0013000.001902506180
2013-02-2613300.0013400.0013000.0013400.002032668920
2013-02-2513010.0013640.0012700.0013480.006538587880
2013-02-2213420.0013900.0013000.0013360.005186907960
2013-02-2113770.0014250.0013750.0013900.004566303590
2013-02-2014480.0014480.0013610.0013750.00134219017560
2013-02-1912600.0014400.0012020.0013580.00479364862170
2013-02-1812000.0013300.0011210.0011400.00396346966470
2013-02-1513000.0013000.0013000.0013000.002493237000
2013-02-1416330.0017400.0016330.0017000.004798126720
2013-02-1318000.0018000.0016500.0016790.003245580560
2013-02-1218900.0019150.0017600.0018400.002995413560
2013-02-0819800.0020000.0018250.0018700.003356345290
2013-02-0721590.0021700.0019440.0019800.004318789770
2013-02-0622000.0022800.0021510.0022200.00901991610
2013-02-0523560.0023560.0021110.0021600.003437516120
2013-02-0423900.0023900.0021900.0023000.002285265370
2013-02-0122500.0023000.0021500.0022600.003708289500
2013-01-3122080.0022400.0020780.0021000.003126777780
2013-01-3019500.0022490.0019500.0020580.0048710235620
2013-01-2920950.0021000.0019900.0019900.003256566890
2013-01-2819000.0020450.0018650.0020450.001923741280
2013-01-2518980.0019250.0018810.0018860.001172214890
2013-01-2418500.0018990.0018460.0018990.001422653090
2013-01-2319010.0019040.0018120.0018460.003386220070
2013-01-2219120.0019150.0018510.0019040.003556694660
2013-01-2120000.0021970.0019010.0019550.0060312267230
2013-01-1818500.0019800.0018500.0019600.004348260660
2013-01-1718000.0018200.0017500.0018000.003426053660
2013-01-1617510.0018000.0017500.0018000.003015291080
2013-01-1516700.0018990.0016700.0017550.00165929398800
2013-01-1116320.0016490.0016300.0016300.003545796580
2013-01-1016000.0016280.0015850.0016280.004427120710
2013-01-0915900.0016160.0015600.0016000.002133383170
2013-01-0816500.0016500.0015580.0015900.003195103800
2013-01-0716330.0016590.0016150.0016350.003746118250
2013-01-0416200.0016250.0015750.0016070.0068110849970
2012-12-2816690.0016970.0016010.0016150.003025025250
2012-12-2717000.0017080.0016400.0016670.004747936030
2012-12-2615950.0016270.0015650.0016270.004306848590
2012-12-2515500.0016000.0015350.0015600.002233516250
2012-12-2115560.0015560.0015300.0015500.001562408320
2012-12-2015310.0015550.0015180.0015400.003064689320
2012-12-1915310.0015710.0015300.0015300.002543919450
2012-12-1815660.0015790.0015290.0015550.002674114600
2012-12-1715800.0015880.0015600.0015790.001181861180
2012-12-1415900.0015900.0015700.0015820.0035552200
2012-12-1315680.0015900.0015610.0015900.001712708730
2012-12-1215500.0015660.0015260.0015650.002714178000
2012-12-1115780.0015800.0015410.0015660.0047731950
2012-12-1015540.0015820.0015540.0015820.0029455540
2012-12-0715550.0015650.0015550.0015570.00991543250
2012-12-0615770.0015800.0015600.0015620.001101725870
2012-12-0515800.0015870.0015740.0015870.0021332400
2012-12-0415800.0015900.0015630.0015900.00991561890
2012-12-0315880.0016000.0015710.0016000.00791255980
2012-11-3015890.0016000.0015890.0015900.0061970990
2012-11-2916000.0016030.0015900.0015900.00971549660
2012-11-2816100.0016200.0016000.0016010.00981578590
2012-11-2715980.0016220.0015900.0016200.002504009380
2012-11-2615800.0016040.0015600.0015800.001061677170
2012-11-2215750.0016100.0015750.0016090.001282043730
2012-11-2115900.0016000.0015660.0015700.00921451850
2012-11-2016200.0016500.0015800.0015800.002223581340
2012-11-1916400.0016400.0015600.0016050.00841340820
2012-11-1616100.0016140.0015700.0016000.001332119720
2012-11-1516350.0016350.0015350.0015980.003024778510
2012-11-1416630.0016830.0016600.0016830.0057947890
2012-11-1316660.0016970.0016600.0016600.00731218050
2012-11-1217300.0017500.0016620.0016820.0046783730
2012-11-0917200.0017280.0017000.0017000.0044754890
2012-11-0817100.0017100.0016710.0016980.0032542750
2012-11-0717400.0017400.0016900.0017100.00601026760
2012-11-0617800.0018000.0017500.0017500.001061878570
2012-11-0517300.0019800.0017300.0018450.003786997920
2012-11-0216780.0017200.0016780.0016900.0048812670
2012-11-0117000.0017000.0016400.0016400.0056930040
2012-10-3117400.0017400.0017000.0017100.0015257280
2012-10-3017300.0017600.0017000.0017600.001141986780
2012-10-2916800.0017100.0016800.0017100.00233900
2012-10-2616720.0016960.0016610.0016700.0023384150
2012-10-2517000.0017000.0016750.0016750.0033560500
2012-10-2416700.0017110.0016500.0016950.0041686720
2012-10-2316600.0017050.0016600.0016800.001943238370
2012-10-2217100.0017100.0016900.0017000.0041698010
2012-10-1917800.0017850.0017110.0017110.00771361800
2012-10-1816750.0017640.0016750.0016900.0058988610
2012-10-1717010.0017010.0016750.0016900.0024405920
2012-10-1616920.0017100.0016900.0017100.0052881460
2012-10-1517700.0017700.0016810.0016810.0036621740
2012-10-1217190.0017190.0017000.0017000.0014238810
2012-10-1117040.0017110.0017000.0017110.00691173590
2012-10-1017000.0017500.0017000.0017300.00821402620
2012-10-0917040.0017260.0016850.0017260.001121907230
2012-10-0517600.0017600.0017120.0017430.00951647840
2012-10-0417050.0017500.0017000.0017200.00861472500
2012-10-0317020.0017700.0017000.0017050.001162005380
2012-10-0217300.0017300.0017000.0017000.001923273730
2012-10-0116900.0018190.0016800.0017170.003275692950
2012-09-2816000.0017100.0015710.0016600.002504121420
2012-09-2715530.0015970.0015520.0015620.0037577560
2012-09-2615800.0015800.0015510.0015510.001442251740
2012-09-2516050.0016080.0015550.0015900.00731162020
2012-09-2416080.0016280.0015970.0015970.00811302770
2012-09-2116000.0016330.0015900.0016080.00891425010
2012-09-2015910.0017000.0015910.0016300.001562526690
2012-09-1916310.0016310.0015910.0016100.00781255820
2012-09-1816700.0016700.0016150.0016310.001362228640
2012-09-1416000.0017000.0015920.0016400.00781268410
2012-09-1315900.0016000.0015300.0015910.001512363990
2012-09-1215600.0016000.0015600.0015990.001282014190
2012-09-1116600.0016750.0016200.0016210.0055904200
2012-09-1016350.0016750.0016100.0016580.001252032730
2012-09-0716950.0017350.0016200.0016230.003195302250
2012-09-0616000.0019500.0016000.0016600.00173131199580
2012-09-0515820.0015820.0015400.0015500.001141777100
2012-09-0416070.0016100.0015810.0015820.001302073270
2012-09-0316200.0016250.0016180.0016250.0027437380
2012-08-3116200.0016250.0016120.0016160.0018291210
2012-08-3016190.0016390.0016110.0016200.0049795260
2012-08-2915900.0016500.0015900.0016400.00851365020
2012-08-2816900.0017000.0016100.0016100.001051732240
2012-08-2717020.0017200.0016910.0017000.00591005100
2012-08-2416910.0017350.0016910.0017200.009154010
2012-08-2317090.0017280.0016900.0016910.0015255450
2012-08-2217000.0017100.0016700.0017090.00801350510
2012-08-2117200.0017200.0016910.0016980.0054919110
2012-08-2017220.0017620.0017220.0017220.0047812040
2012-08-1717220.0017500.0017220.0017430.0046797560
2012-08-1617060.0017970.0017050.0017350.0049851330
2012-08-1517720.0018020.0016500.0017300.003165485150
2012-08-1419400.0019690.0018150.0018830.0026492280
2012-08-1319890.0019890.0018880.0019000.0033645480
2012-08-1019700.0019800.0018800.0019490.0031594330
2012-08-0918000.0019880.0017800.0019500.001112099130
2012-08-0817600.0018050.0017350.0018030.0023408790
2012-08-0718020.0018100.0017580.0017580.00621107680
2012-08-0618040.0018460.0018020.0018020.0041740230
2012-08-0318500.0018500.0018020.0018020.0016291010
2012-08-0219040.0019040.0018600.0018610.0010186750
2012-08-0118500.0019300.0018500.0019050.0027513900
2012-07-3118200.0018780.0018200.0018500.0037677830
2012-07-3018800.0019000.0018410.0018600.0033616040
2012-07-2718100.0018800.0018100.0018800.0015276800
2012-07-2618010.0018800.0018010.0018500.008145850
2012-07-2518800.0019300.0018500.0018500.00631184060
2012-07-2417380.0019390.0017380.0019390.00571032220
2012-07-2318000.0018500.0017820.0018180.001632945340
2012-07-2019010.0019100.0019000.0019000.0011209120
2012-07-1918600.0019200.0018600.0018850.0050942210
2012-07-1820250.0020250.0018500.0019000.002274411700
2012-07-1721300.0021800.0019800.0019850.001182417440
2012-07-1321450.0021450.0020720.0021300.00691455130
2012-07-1221200.0021490.0021200.0021460.0029619060
2012-07-1121150.0021390.0021130.0021180.0027572010
2012-07-1021570.0021800.0021100.0021280.0039834690
2012-07-0921500.0021550.0021100.0021100.00881872600

   ※ 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