[2136 JQスタンダード] ヒップ 日足 時系列データ

[2136 JQスタンダード] ヒップ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12371.00371.00371.00371.0010037100
2013-07-11376.00376.00361.00368.001000366800
2013-07-10376.00381.00376.00381.00800302300
2013-07-09372.00380.00372.00380.00700264800
2013-07-08380.00387.00380.00387.00400153700
2013-07-05367.00371.00367.00371.00800295400
2013-07-0400
2013-07-03370.00370.00360.00360.00600217300
2013-07-0200
2013-07-01380.00390.00375.00375.00125004754500
2013-06-28367.00373.00351.00367.0060002174700
2013-06-27365.00365.00351.00359.001100393300
2013-06-26369.00369.00345.00353.0044001590600
2013-06-25346.00360.00346.00360.002200772900
2013-06-24348.00350.00343.00350.001500521200
2013-06-21341.00350.00341.00350.00700244100
2013-06-2000
2013-06-19340.00359.00340.00355.001400484800
2013-06-18342.00342.00330.00333.001100367300
2013-06-17340.00342.00328.00342.0039001302100
2013-06-14340.00348.00340.00348.001000342200
2013-06-13360.00360.00337.00338.001900648500
2013-06-12355.00355.00355.00355.0010035500
2013-06-11348.00350.00343.00350.00900312500
2013-06-10348.00348.00340.00348.0064002223800
2013-06-07323.00334.00314.00332.00212006844800
2013-06-06390.00390.00367.00367.0047001774000
2013-06-05387.00387.00383.00383.00700270500
2013-06-04379.00379.00372.00379.0040001500500
2013-06-03392.00392.00379.00379.0081003108100
2013-05-31396.00400.00394.00398.002300911800
2013-05-30386.00401.00386.00389.0040001587100
2013-05-29382.00385.00369.00385.0078002950300
2013-05-28394.00395.00388.00390.001900745500
2013-05-27404.00404.00395.00395.0037001488200
2013-05-24385.00409.00378.00385.00170006671200
2013-05-23415.00415.00385.00385.00163006435000
2013-05-22418.00418.00408.00415.0040001644900
2013-05-21413.00419.00410.00418.0028001160300
2013-05-20420.00421.00411.00417.0049002038500
2013-05-17406.00420.00406.00414.0039001611800
2013-05-16401.00413.00383.00409.00129005097900
2013-05-15412.00414.00409.00413.0070002874700
2013-05-14407.00417.00407.00410.00239009749000
2013-05-13429.00430.00415.00416.00135005669600
2013-05-10420.00438.00415.00432.003730015762900
2013-05-09485.00486.00460.00467.00126005888700
2013-05-08505.00509.00462.00481.003310016082400
2013-05-07500.00502.00475.00502.003090015133500
2013-05-02489.00489.00465.00476.00157007480000
2013-05-01460.00493.00458.00493.007090033618200
2013-04-30453.00455.00448.00455.0086003894800
2013-04-26441.00451.00435.00446.00171007559100
2013-04-25438.00438.00425.00438.0070003036400
2013-04-24426.00432.00420.00432.0052002215000
2013-04-23427.00427.00414.00426.0026001092500
2013-04-22425.00427.00420.00427.0030001272200
2013-04-19415.00420.00400.00420.0048001957900
2013-04-18411.00418.00410.00415.001600661600
2013-04-17410.00422.00410.00410.0077003200300
2013-04-16408.00420.00405.00410.0035001452500
2013-04-15420.00420.00410.00415.0034001419000
2013-04-12394.00423.00392.00423.00125005017200
2013-04-11400.00400.00397.00400.002000797200
2013-04-10407.00407.00396.00396.0039001560500
2013-04-09401.00401.00398.00399.0042001674700
2013-04-08399.00400.00394.00398.0042001666200
2013-04-05393.00400.00393.00398.0038001504600
2013-04-04390.00392.00390.00392.001000390200
2013-04-03396.00396.00389.00390.002300900700
2013-04-02396.00396.00388.00396.0089003497100
2013-04-01434.00434.00401.00407.00180007397800
2013-03-29430.00434.00425.00432.0029001245300
2013-03-28440.00440.00425.00434.0031001338800
2013-03-27431.00438.00425.00438.0040001722000
2013-03-2644200.0045000.0043400.0043800.001747688500
2013-03-2550000.0050000.0043900.0045000.0047322125850
2013-03-2245500.0052500.0044800.0050000.0062130110300
2013-03-2141000.0047000.0041000.0046900.0042318697700
2013-03-1940400.0041000.0040400.0041000.00873534250
2013-03-1841000.0041150.0040400.0040700.00421720850
2013-03-1541000.0041100.0040600.0041100.0012490800
2013-03-1440800.0041100.0040450.0040450.0019774800
2013-03-1339700.0041100.0039700.0040700.009360300
2013-03-1241100.0041650.0039050.0040400.001626513300
2013-03-1141500.0041700.0041000.0041500.001305369850
2013-03-0843400.0043400.0041500.0041850.001867799000
2013-03-0743600.0043600.0042500.0043450.002189419500
2013-03-0642400.0043000.0042000.0042900.001185005050
2013-03-0541300.0042500.0041300.0042000.00853578300
2013-03-0442700.0042700.0041050.0041100.00833439000
2013-03-0142250.0042800.0041150.0042000.00733058050
2013-02-2841700.0042850.0041000.0042000.00743105700
2013-02-2740500.0041550.0040050.0041050.00582353550
2013-02-2640750.0041200.0039900.0041200.00672723700
2013-02-2541550.0042600.0041300.0041450.00602517000
2013-02-2241700.0042500.0040200.0041900.001516231100
2013-02-2142800.0046400.0041550.0041650.0032313997700
2013-02-2041100.0041900.0041100.0041200.00622559000
2013-02-1941950.0041950.0040400.0040400.00331361900
2013-02-1841400.0042850.0040750.0041600.001134742000
2013-02-1539550.0041400.0037300.0041300.001174686500
2013-02-1439100.0040950.0039050.0040950.0016635450
2013-02-1341600.0041950.0038550.0040100.001817319650
2013-02-1246900.0047100.0040150.0040900.0066328587850
2013-02-0842750.0047600.0040350.0046900.0040917996200
2013-02-0738850.0042500.0038850.0042500.00983947950
2013-02-0640000.0040500.0038600.0038650.00381503250
2013-02-0541300.0041900.0038400.0038400.00491974000
2013-02-0441900.0043000.0040000.0040600.00291216350
2013-02-0140200.0043650.0038900.0040000.0030712532600
2013-01-3139650.0043700.0038100.0040900.0030712738150
2013-01-3035000.0042700.0035000.0038950.0070428467650
2013-01-2934500.0036800.0034200.0035700.00742634400
2013-01-2834600.0036800.0033600.0035500.002308111200
2013-01-2533250.0034050.0033250.0034050.00892995600
2013-01-2432100.0035500.0032000.0033950.001836097950
2013-01-2331950.0032000.0031650.0031650.008255050
2013-01-2231900.0031900.0031900.0031900.00263800
2013-01-2131100.0032600.0031100.0031950.00963059950
2013-01-1831000.0031800.0031000.0031050.0026818350
2013-01-1731500.0031500.0031000.0031050.0020624300
2013-01-1631700.0031700.0031350.0031350.0030946750
2013-01-1532200.0032200.0031800.0031800.004127800
2013-01-1131600.0032700.0031500.0032200.00621990000
2013-01-1030650.0031500.0030600.0031500.00762353800
2013-01-0930200.0030600.0030000.0030600.0012364400
2013-01-0830150.0030500.0030150.0030500.0013393500
2013-01-0730000.0030150.0030000.0030150.00390150
2013-01-0430850.0030850.0029720.0029920.0027819090
2012-12-2830350.0030350.0030000.0030350.0018545700
2012-12-2729300.0029590.0029300.0029350.009264220
2012-12-2629310.0029310.0029210.0029300.0033967110
2012-12-2529570.0030500.0029030.0029990.00842481540
2012-12-2129520.0029520.0029520.0029520.00129520
2012-12-2029120.0029510.0029120.0029420.0012350130
2012-12-1930000.0030000.0029000.0029500.00501496490
2012-12-1829210.0029210.0028420.0028710.006172960
2012-12-1728810.0029910.0028810.0029450.008235800
2012-12-1429000.0029000.0029000.0029000.00129000
2012-12-1328800.0028800.0028800.0028800.005144000
2012-12-1228260.0028860.0028260.0028820.0011314850
2012-12-1128890.0028950.0028100.0028950.0023650090
2012-12-1030000.0030000.0028920.0029300.00521550100
2012-12-0729130.0029130.0028700.0029050.007201980
2012-12-0629190.0029190.0029120.0029150.009262310
2012-12-0528120.0029200.0028120.0029200.0014396060
2012-12-0429010.0029150.0029010.0029120.0010290460
2012-12-0329990.0029990.0029000.0029920.0018534120
2012-11-3029970.0029970.0028850.0029600.0011323840
2012-11-2928980.0028980.0028630.0028630.0018516910
2012-11-2828620.0029500.0028500.0029500.0024690510
2012-11-2729370.0030600.0029000.0030050.0021631780
2012-11-2630000.0030000.0029100.0030000.00361078400
2012-11-2228500.0029600.0028500.0029600.0012350770
2012-11-2128400.0028700.0028310.0028320.0012340210
2012-11-2028300.0028300.0027920.0028300.0015423740
2012-11-1928300.0028300.0028290.0028290.0022622480
2012-11-1627600.0027610.0027310.0027500.0011303220
2012-11-1528000.0028500.0027750.0027760.0029808030
2012-11-1400
2012-11-1328200.0028500.0027800.0028500.0012336910
2012-11-1228220.0029890.0028200.0029100.0030856510
2012-11-0928150.0028960.0028150.0028960.0011311980
2012-11-0828460.0028660.0028460.0028560.0031883220
2012-11-0728900.0029000.0028000.0028960.0027770950
2012-11-0629110.0029110.0028100.0028780.001042969520
2012-11-0530000.0030700.0027200.0029500.002507152380
2012-11-0229610.0030050.0028800.0029990.001444266360
2012-11-0132400.0032400.0029600.0030100.0038111806100
2012-10-3130850.0032700.0029730.0031000.00147246611310
2012-10-3027690.0027690.0027690.0027690.0010276900
2012-10-2926300.0027650.0026300.0027650.0010269850
2012-10-2627000.0027000.0026370.0026980.00391051220
2012-10-2526420.0026530.0026420.0026500.0018477030
2012-10-2426300.0026800.0026300.0026550.0026690190
2012-10-2326250.0026300.0026250.0026300.004105150
2012-10-2200
2012-10-1925810.0026800.0025810.0026800.009238210
2012-10-1800
2012-10-1726300.0026300.0026300.0026300.00126300
2012-10-1626000.0026000.0026000.0026000.00126000
2012-10-1500
2012-10-1225990.0026000.0025990.0026000.00377990
2012-10-1125790.0025790.0025790.0025790.00125790
2012-10-1025500.0025500.0025500.0025500.00251000
2012-10-0925040.0025040.0025040.0025040.00375120
2012-10-0500
2012-10-0425200.0025840.0025200.0025840.004101440
2012-10-0326300.0026390.0025000.0025500.0017435130
2012-10-0225750.0025800.0025750.0025800.004103050
2012-10-0126350.0026350.0025750.0025750.009235950
2012-09-2826010.0026010.0025940.0025940.004103970
2012-09-2726090.0026090.0026090.0026090.00126090
2012-09-2626190.0026190.0025800.0025800.0036942060
2012-09-2526490.0026490.0026200.0026200.0012315680
2012-09-2426210.0026210.0026180.0026180.006157210
2012-09-2100
2012-09-2026200.0026200.0026100.0026100.004104520
2012-09-1926200.0026200.0026200.0026200.00126200
2012-09-1825850.0025850.0025850.0025850.00125850
2012-09-1425760.0026400.0025760.0026000.00378160
2012-09-1325970.0026300.0025970.0026300.007182180
2012-09-1225750.0025750.0025600.0025600.0028719600
2012-09-1126000.0026400.0026000.0026400.00252400
2012-09-1000
2012-09-0725310.0025580.0025300.0025580.008203460
2012-09-0625250.0025250.0025070.0025070.00401007330
2012-09-0525900.0025900.0025900.0025900.0026673400
2012-09-0426050.0026050.0026050.0026050.0010260500
2012-09-0326050.0026050.0026050.0026050.0019494950
2012-08-3126520.0026520.0026520.0026520.00126520
2012-08-3000
2012-08-2926300.0026300.0026300.0026300.00126300
2012-08-2825950.0025950.0025950.0025950.00125950
2012-08-2727000.0027000.0025520.0026780.00411099300
2012-08-2426510.0026990.0026510.0026800.0013347980
2012-08-2326600.0026600.0026470.0026500.007185580
2012-08-2200
2012-08-2126400.0026400.0026400.0026400.00379200
2012-08-2000
2012-08-1726400.0026400.0026400.0026400.004105600
2012-08-1626300.0026300.0026300.0026300.006157800
2012-08-1526010.0026010.0026010.0026010.00126010
2012-08-1400
2012-08-1300
2012-08-1026230.0026230.0026230.0026230.00126230
2012-08-0926590.0026590.0026260.0026260.00252850
2012-08-0800
2012-08-0726310.0026310.0026300.0026300.004105210
2012-08-0626300.0026300.0026300.0026300.006157800
2012-08-0326300.0026300.0026300.0026300.00252600
2012-08-0226300.0026300.0026300.0026300.00126300
2012-08-0126690.0026690.0026690.0026690.005133450
2012-07-3126200.0026200.0026200.0026200.00378600
2012-07-3026700.0026700.0026000.0026000.009236100
2012-07-2700
2012-07-2627880.0027880.0027880.0027880.0031864280
2012-07-2526900.0027000.0026750.0026750.0012323650
2012-07-2426550.0026570.0026550.0026570.004106220
2012-07-2327120.0027120.0026530.0026530.009240280
2012-07-2000
2012-07-1900
2012-07-1827100.0027130.0027100.0027120.00381350
2012-07-1726610.0026610.0026610.0026610.00126610
2012-07-1300
2012-07-1200
2012-07-1127500.0027500.0027500.0027500.00255000
2012-07-1028600.0028600.0027500.0027500.0013363000
2012-07-0928500.0028500.0027050.0028390.0010274130

   ※ 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