[2135 JQスタンダード] VSN 日足 時系列データ

[2135 JQスタンダード] VSN (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-01-07841.00844.00841.00842.0037003114500
2011-01-06842.00842.00841.00842.00500420700
2011-01-05842.00842.00842.00842.0014001178800
2011-01-04842.00842.00842.00842.00900757800
2010-12-3000
2010-12-29842.00842.00842.00842.001000842000
2010-12-28842.00842.00842.00842.0010084200
2010-12-27842.00842.00842.00842.0012001010400
2010-12-24842.00842.00842.00842.00500421000
2010-12-22842.00842.00842.00842.0010084200
2010-12-21841.00842.00841.00842.00900757000
2010-12-20841.00842.00841.00842.00400336500
2010-12-17842.00845.00841.00845.00500421100
2010-12-16841.00842.00841.00841.00400336500
2010-12-15840.00842.00840.00842.00400336400
2010-12-14840.00840.00840.00840.00500420000
2010-12-13841.00841.00840.00840.00300252100
2010-12-10841.00841.00840.00840.00300252100
2010-12-09841.00841.00841.00841.00400336400
2010-12-08840.00840.00839.00839.0017001427400
2010-12-07846.00865.00841.00865.0024002030200
2010-12-06841.00842.00841.00842.0012001009300
2010-12-03840.00843.00840.00843.00200168300
2010-12-02841.00841.00840.00840.00500420400
2010-12-01840.00840.00840.00840.00900756000
2010-11-3000
2010-11-29840.00840.00840.00840.0010084000
2010-11-26840.00840.00840.00840.00300252000
2010-11-25840.00840.00840.00840.00700588000
2010-11-24840.00840.00840.00840.0010084000
2010-11-2200
2010-11-19840.00840.00840.00840.00200168000
2010-11-18842.00842.00841.00841.00300252500
2010-11-1700
2010-11-16841.00841.00841.00841.0010084100
2010-11-15841.00841.00841.00841.00300252300
2010-11-12842.00842.00842.00842.00400336800
2010-11-1100
2010-11-10841.00841.00840.00840.0041003444300
2010-11-0900
2010-11-08840.00840.00840.00840.001000840000
2010-11-05841.00841.00840.00840.0062005208400
2010-11-04841.00841.00840.00840.001000840400
2010-11-02841.00841.00841.00841.00300252300
2010-11-01841.00841.00841.00841.0010084100
2010-10-29841.00841.00841.00841.00400336400
2010-10-28840.00841.00840.00841.0018001512600
2010-10-2700
2010-10-2600
2010-10-25841.00841.00841.00841.00200168200
2010-10-22840.00841.00840.00840.0024002016200
2010-10-21840.00840.00840.00840.0010084000
2010-10-2000
2010-10-19840.00840.00840.00840.00500420000
2010-10-18839.00840.00839.00840.0035002936700
2010-10-15841.00841.00840.00840.0012001008100
2010-10-14840.00840.00840.00840.00500420000
2010-10-13836.00841.00836.00841.0025002100000
2010-10-12841.00841.00835.00840.0024002013100
2010-10-08840.00841.00840.00841.001100924600
2010-10-07841.00845.00841.00841.0020001685100
2010-10-06841.00841.00841.00841.00700588700
2010-10-05841.00842.00841.00841.0066005550800
2010-10-04839.00842.00839.00840.0045003779900
2010-10-01841.00841.00837.00837.0031002601000
2010-09-30846.00846.00846.00846.0021001776600
2010-09-29846.00847.00846.00846.00700592300
2010-09-28846.00847.00846.00846.0087007362200
2010-09-27845.00846.00845.00846.0038003213300
2010-09-24845.00846.00845.00845.001840015548600
2010-09-22846.00846.00845.00845.006640056146600
2010-09-21845.00846.00845.00846.001460012350300
2010-09-17845.00845.00845.00845.0023001943500
2010-09-16845.00846.00845.00846.0075006337700
2010-09-15844.00845.00844.00844.00176700149138500
2010-09-14845.00845.00844.00844.0048004055600
2010-09-13844.00844.00843.00844.008190069123500
2010-09-10844.00844.00844.00844.00700590800
2010-09-09845.00845.00844.00844.001240010476800
2010-09-08845.00845.00844.00845.003030025603400
2010-09-07845.00845.00844.00844.00105008870000
2010-09-06844.00845.00844.00845.0046003883700
2010-09-03844.00845.00844.00844.0038003207900
2010-09-02845.00845.00844.00844.002720022982400
2010-09-01844.00844.00844.00844.0085007174000
2010-08-31844.00844.00843.00844.007700064986500
2010-08-30844.00844.00844.00844.002240018905600
2010-08-27845.00845.00844.00844.0033002785700
2010-08-26845.00845.00844.00844.007320061851600
2010-08-25844.00845.00844.00844.007180060636000
2010-08-24844.00844.00844.00844.00117009874800
2010-08-23844.00844.00844.00844.001340011309600
2010-08-20845.00845.00843.00844.00197700166843600
2010-08-19845.00846.00844.00844.0010040084837600
2010-08-18846.00847.00846.00847.004080034517000
2010-08-17850.00850.00845.00847.00122700103847600
2010-08-16709.00709.00709.00709.00200141800
2010-08-1300
2010-08-12590.00609.00585.00609.0033001981500
2010-08-11602.00602.00597.00597.001000601100
2010-08-10601.00602.00601.00602.00200120300
2010-08-0900
2010-08-06590.00599.00590.00599.00700414400
2010-08-05595.00596.00595.00595.001100654700
2010-08-04595.00600.00595.00600.001500897500
2010-08-03600.00613.00583.00613.00700424800
2010-08-02581.00600.00581.00600.00900535200
2010-07-30582.00582.00582.00582.00500291000
2010-07-29592.00592.00592.00592.00200118400
2010-07-28582.00582.00582.00582.00300174600
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-2100
2010-07-20621.00621.00621.00621.001820011302200
2010-07-16620.00631.00620.00631.0029001817900
2010-07-15624.00624.00615.00619.00107006661600
2010-07-14616.00616.00605.00605.001600973100
2010-07-13600.00605.00596.00596.0022001321400
2010-07-12592.00600.00592.00596.00900536400
2010-07-09586.00587.00586.00587.00400234700
2010-07-08580.00599.00578.00599.00700411400
2010-07-07579.00579.00579.00579.0010057900
2010-07-06571.00575.00571.00574.001000573300
2010-07-05570.00577.00570.00573.0029001664500
2010-07-02573.00575.00567.00567.0038002175200
2010-07-01570.00572.00570.00572.00600342400
2010-06-30566.00570.00566.00570.00900510100
2010-06-29567.00567.00567.00567.00200113400
2010-06-28571.00571.00565.00565.0022001250400
2010-06-25571.00575.00568.00570.0041002344100
2010-06-24571.00571.00571.00571.00300171300
2010-06-23570.00575.00570.00571.0035002000900
2010-06-22580.00590.00580.00580.001100640300
2010-06-21590.00595.00580.00595.001100645000
2010-06-18610.00610.00600.00600.0098005960800
2010-06-17600.00601.00591.00600.001100656000
2010-06-16576.00600.00576.00591.0050002913600
2010-06-15573.00573.00566.00567.001000568900
2010-06-14569.00576.00569.00576.00300171500
2010-06-11570.00579.00567.00567.00800457500
2010-06-1000
2010-06-09572.00576.00566.00576.00400229000
2010-06-08570.00580.00569.00580.00600342800
2010-06-07577.00577.00567.00574.0021001199400
2010-06-04577.00577.00577.00577.0010057700
2010-06-03585.00585.00570.00579.00700404000
2010-06-02579.00585.00570.00585.0023001319100
2010-06-0100
2010-05-31575.00594.00575.00594.00300174400
2010-05-28588.00590.00572.00575.001400810400
2010-05-27551.00588.00551.00588.001000576100
2010-05-26590.00590.00590.00590.00200118000
2010-05-25566.00590.00550.00590.0020001133700
2010-05-24570.00590.00570.00580.00900522000
2010-05-21580.00589.00569.00580.00800463800
2010-05-20590.00604.00576.00604.00101005946900
2010-05-19624.00624.00602.00605.0086005248400
2010-05-18627.00631.00625.00625.0022001379500
2010-05-17640.00640.00622.00626.0029001833600
2010-05-14630.00630.00620.00630.001600997400
2010-05-13630.00630.00621.00630.0016001001600
2010-05-12620.00624.00617.00620.001500929200
2010-05-11631.00649.00613.00613.0027001696100
2010-05-10621.00643.00621.00639.0016001008700
2010-05-07610.00620.00602.00620.0032001954400
2010-05-06633.00633.00620.00623.0067004195500
2010-04-30644.00660.00641.00651.0017001103300
2010-04-28643.00655.00639.00650.0023001480400
2010-04-27660.00674.00641.00656.00107007019500
2010-04-26620.00645.00620.00643.00124007751100
2010-04-23619.00620.00610.00620.00900555300
2010-04-22616.00621.00616.00620.0027001672500
2010-04-21614.00620.00614.00619.001600986400
2010-04-20616.00620.00610.00610.00109006716800
2010-04-19631.00631.00615.00619.001620010045900
2010-04-16624.00660.00624.00638.0075004784900
2010-04-15624.00627.00619.00624.00119007392400
2010-04-14620.00627.00618.00619.0089005517300
2010-04-13621.00621.00618.00618.0036002231600
2010-04-12618.00625.00617.00617.0048002974700
2010-04-09624.00624.00624.00624.00800499200
2010-04-08618.00619.00617.00617.00500308900
2010-04-07616.00620.00615.00618.0017001050000
2010-04-06620.00620.00618.00618.0020001239700
2010-04-05612.00620.00612.00620.00400246500
2010-04-02619.00619.00613.00613.00500308500
2010-04-0100
2010-03-31614.00614.00612.00612.001200736100
2010-03-3000
2010-03-29618.00618.00618.00618.0010061800
2010-03-26625.00630.00620.00629.001600995100
2010-03-25617.00620.00616.00620.00500309000
2010-03-24615.00620.00615.00620.00300185400
2010-03-23610.00610.00602.00606.00800484600
2010-03-19613.00615.00595.00600.00126007706300
2010-03-18620.00620.00615.00615.0047002903400
2010-03-17619.00620.00617.00617.0020001238500
2010-03-16614.00618.00614.00617.00600369500
2010-03-15614.00614.00611.00612.00900551500
2010-03-1200
2010-03-11621.00621.00610.00610.0034002100900
2010-03-10620.00620.00620.00620.0010062000
2010-03-0900
2010-03-08615.00624.00615.00624.00300185400
2010-03-05615.00615.00615.00615.0010061500
2010-03-04615.00615.00615.00615.0010061500
2010-03-03618.00620.00618.00619.001300804700
2010-03-02618.00618.00618.00618.0010061800
2010-03-01611.00629.00611.00629.001000612800
2010-02-26615.00615.00612.00612.00400245400
2010-02-25618.00618.00618.00618.0010061800
2010-02-24620.00620.00620.00620.001200744000
2010-02-23620.00626.00616.00616.00300186200
2010-02-22626.00626.00620.00620.0016001000600
2010-02-19648.00650.00626.00626.00107006926000
2010-02-18679.00680.00675.00675.0022001489900
2010-02-17678.00685.00672.00682.0052003540000
2010-02-16674.00680.00674.00677.001000676900
2010-02-15671.00675.00671.00672.0020001345400
2010-02-12663.00675.00662.00670.0022001472900
2010-02-10652.00680.00652.00670.001300870400
2010-02-09660.00660.00651.00652.00500326700
2010-02-08657.00660.00657.00660.00900592500
2010-02-05663.00663.00663.00663.00200132600
2010-02-04667.00667.00667.00667.00200133400
2010-02-03675.00675.00667.00667.00500335900
2010-02-02667.00690.00667.00670.0019001276100
2010-02-01670.00670.00667.00667.00700468700
2010-01-29680.00680.00680.00680.00600408000
2010-01-28681.00681.00680.00680.00400272200
2010-01-27685.00685.00677.00678.001300884100
2010-01-26685.00685.00685.00685.00600411000
2010-01-25723.00723.00723.00723.0014001012200
2010-01-22679.00679.00678.00678.00300203600
2010-01-21692.00692.00692.00692.00400276800
2010-01-20745.00745.00737.00745.0066004914600
2010-01-19748.00754.00740.00754.0025001868900
2010-01-18745.00748.00745.00748.00200149300
2010-01-15763.00763.00711.00715.0021001525700
2010-01-14720.00733.00720.00733.00600434600
2010-01-13720.00720.00715.00720.00800575300
2010-01-12700.00700.00690.00690.0021001469000
2010-01-08685.00685.00685.00685.00300205500
2010-01-07680.00680.00680.00680.00200136000
2010-01-06675.00680.00670.00680.001000673500
2010-01-05670.00671.00667.00671.00600401500
2010-01-04675.00675.00675.00675.001000675000
2009-12-30675.00680.00670.00680.00700473500

   ※ 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