[2146 JQスタンダード] UTHD 日足 時系列データ

[2146 JQスタンダード] UTHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12423.00424.00413.00419.006210025920900
2013-07-11412.00424.00412.00419.003170013227500
2013-07-10425.00425.00409.00420.008520035520900
2013-07-09423.00430.00410.00416.007200029962800
2013-07-08445.00457.00422.00423.0012030052377600
2013-07-05455.00456.00436.00437.0014640064867300
2013-07-04448.00455.00441.00455.003120013979300
2013-07-03460.00460.00439.00439.007210032563900
2013-07-02420.00478.00410.00438.0011500050712400
2013-07-01410.00414.00399.00408.006950028299400
2013-06-28414.00414.00385.00404.006560026280900
2013-06-27400.00414.00385.00390.004030015964500
2013-06-26435.00438.00385.00386.007190028776700
2013-06-2586500.0088200.0084500.0085800.0031927476600
2013-06-2488500.0089200.0087200.0087200.0022720049400
2013-06-2187200.0088100.0085800.0088100.0025422088900
2013-06-2090300.0090300.0087300.0088600.0022419918100
2013-06-1990000.0093200.0087100.0091000.0089780670400
2013-06-1889300.0093800.0086500.0090000.0074167043300
2013-06-1783400.0094900.0083400.0089100.00104594110500
2013-06-1486300.0086300.0083000.0083400.0014712414400
2013-06-1388900.0088900.0082000.0082200.0071060006100
2013-06-1289500.0090600.0086600.0090100.0045940452100
2013-06-1194000.0096000.0091100.0091500.0025523835000
2013-06-1090500.0094900.0090500.0093500.0060556679200
2013-06-0778000.0089800.0076300.0087600.001510124216600
2013-06-0698000.0098000.0078200.0083500.002061180500300
2013-06-0599300.00101900.0099000.00100000.0051651537200
2013-06-04100000.00100000.0096500.0099300.0059759025400
2013-06-0399100.00101900.0098500.00100000.0097597551400
2013-05-31106900.00108000.0098600.00100000.001085110275300
2013-05-30105000.00105800.0098400.00103900.0097199458300
2013-05-29102000.00109500.00102000.00105800.002185230410100
2013-05-2898000.00101900.0097500.00101600.0061161021700
2013-05-2794100.00100000.0093000.00100000.0077775214000
2013-05-2493400.0096800.0090800.0094000.0080675625900
2013-05-2394600.0098900.0089000.0089000.001248116115900
2013-05-22100000.00101800.0093500.0096600.002013196957600
2013-05-21108500.00108500.00102900.00103800.0077181823000
2013-05-20109000.00110200.00105500.00108500.001120121208300
2013-05-17107800.00112000.00103100.00109000.001259137259700
2013-05-16114000.00114000.0088200.00102700.004212413484800
2013-05-15115000.00119200.00105000.00108100.001389154707100
2013-05-14106400.00113500.00105000.00110200.001032113114400
2013-05-13100500.00122900.00100500.00115000.002694300355500
2013-05-10108000.00108000.00100500.00100700.0082184213100
2013-05-09106000.00108000.00100000.00105000.001399145867700
2013-05-08110000.00110500.00101000.00103500.002665285216900
2013-05-0796900.00101100.0095000.00100000.002091206430700
2013-05-0290000.0093000.0089300.0093000.0063657947700
2013-05-0191000.0091800.0088500.0089300.0081273623700
2013-04-3084500.0089000.0083600.0088100.0057549839700
2013-04-2687500.0088400.0083200.0084500.0081269181700
2013-04-2589800.0091900.0088000.0088600.0072364783100
2013-04-2491300.0097000.0089400.0089400.001921175036400
2013-04-2389500.0096900.0088000.0094300.001386128856300
2013-04-2290000.0091000.0085000.0091000.001746154731100
2013-04-1998000.0098000.0088000.0091100.002040186877100
2013-04-1890000.0098000.0089500.0096100.003956375277600
2013-04-1782000.0093000.0080800.0092000.003379293799200
2013-04-1674500.0083000.0074500.0081000.002187175242600
2013-04-1570100.0082600.0070000.0077700.003090235328300
2013-04-1270500.0070500.0069000.0070200.0074452004500
2013-04-1170900.0070900.0068000.0070700.0087160778600
2013-04-1069100.0071000.0068500.0070000.0087160898300
2013-04-0967200.0070200.0067200.0069500.00106673964700
2013-04-0867700.0068800.0066000.0068000.00107772915100
2013-04-0567500.0067500.0065500.0066700.00111674593500
2013-04-0462600.0065700.0062000.0065700.0049231390100
2013-04-0362600.0064500.0062600.0063300.0051832913700
2013-04-0259000.0063900.0055500.0062300.00108465910800
2013-04-0165500.0065900.0059500.0059500.00128381231300
2013-03-2967100.0067100.0064600.0065500.0097564427400
2013-03-2867700.0068100.0064000.0065100.0085555928000
2013-03-2764800.0068600.0064500.0067300.00127784587100
2013-03-2671700.0071800.0068300.0069700.0090263522500
2013-03-2570000.0071800.0070000.0071700.001445102689100
2013-03-2270200.0070800.0069100.0070000.0081757341500
2013-03-2169500.0070200.0069300.0070000.0081256617000
2013-03-1969000.0069300.0068300.0069300.0055638250100
2013-03-1869000.0069300.0068000.0069000.0089961838400
2013-03-1568000.0068000.0066500.0067200.0084657063400
2013-03-1464500.0065800.0064500.0065600.0036723917400
2013-03-1362500.0064900.0062500.0064400.0040626030600
2013-03-1264900.0065000.0062500.0062500.0094560272700
2013-03-1165500.0066000.0065000.0065100.0061440177000
2013-03-0866300.0066500.0065000.0065800.0056136850700
2013-03-0766700.0066900.0065100.0065700.0044829518000
2013-03-0666700.0067800.0065400.0066100.0082554770100
2013-03-0568900.0069300.0066600.0066700.0058539651700
2013-03-0468200.0068800.0066600.0068700.0080154540100
2013-03-0166700.0068400.0066100.0067500.0045430569500
2013-02-2867900.0067900.0065500.0066000.00104269236700
2013-02-2770100.0070100.0065400.0066900.00108772429400
2013-02-2667000.0070500.0066100.0068500.0084157391400
2013-02-2572000.0072400.0067700.0070200.00121785271400
2013-02-2266600.0070500.0065500.0070500.002813191350400
2013-02-2162000.0065500.0061900.0065500.001598102755100
2013-02-2061800.0062100.0060800.0061700.0066240660800
2013-02-1961000.0062100.0059600.0060900.0062037836700
2013-02-1861900.0062100.0060700.0061000.0026216142400
2013-02-1562900.0062900.0058600.0060500.0084951843400
2013-02-1458100.0063700.0058100.0062700.001752106645900
2013-02-1361900.0062000.0057500.0059100.00139182926200
2013-02-1262400.0063400.0061000.0061900.0071944814300
2013-02-0860500.0063000.0060500.0062200.0044127076600
2013-02-0762400.0062600.0060500.0061800.0057535357200
2013-02-0662700.0063000.0062000.0062000.0055634727600
2013-02-0563900.0064400.0061500.0061800.0099962767100
2013-02-0464300.0067100.0063800.0064900.0079352049800
2013-02-0164900.0065000.0063100.0064300.0051433057400
2013-01-3163500.0064800.0063100.0064000.0076048461500
2013-01-3063100.0065800.0061300.0065500.00135786740200
2013-01-2964200.0067400.0060300.0060900.002460159620600
2013-01-2862000.0062900.0058500.0062200.0072744771400
2013-01-2560500.0064400.0060400.0062900.00120475189200
2013-01-2460000.0062300.0058500.0061500.00149590419800
2013-01-2359000.0060500.0057800.0060500.0097457383600
2013-01-2257400.0060100.0056700.0060000.00163696193600
2013-01-2154400.0059500.0053800.0057400.001877107528400
2013-01-1855500.0055500.0053900.0054000.0075841211400
2013-01-1757000.0057000.0053800.0055400.00108459791900
2013-01-1655000.0057000.0054500.0057000.002162119267500
2013-01-1552000.0053800.0051400.0053700.0079341711800
2013-01-1150100.0051400.0050100.0051400.0092847016500
2013-01-1049300.0050000.0049200.0050000.0049324519850
2013-01-0948550.0049700.0048550.0049150.0028614064500
2013-01-0850100.0050200.0048250.0048700.0082240296200
2013-01-0749250.0050000.0049250.0049800.0030114933200
2013-01-0449000.0049100.0048250.0049100.0037318231050
2012-12-2846650.0048200.0046450.0047500.0044520793700
2012-12-2747700.0047700.0045800.0046950.0036417222700
2012-12-2648500.0048600.0047000.0047350.0036217340350
2012-12-2548000.0048250.0047500.0048000.0047222610200
2012-12-2146650.0047200.0046500.0047000.0035816756200
2012-12-2045000.0046450.0045000.0046400.0032214787550
2012-12-1945750.0045850.0044750.0044800.0058826673200
2012-12-1846050.0046400.0045750.0045900.0028212976150
2012-12-1745600.0046500.0045600.0045800.0023810902850
2012-12-1445100.0045600.0044850.0045400.001878448150
2012-12-1346000.0046200.0044800.0045600.0052123734900
2012-12-1246550.0046550.0045300.0045550.0045320751600
2012-12-1144500.0045800.0044400.0045150.0066229811400
2012-12-1045500.0045600.0043300.0043350.0088038863600
2012-12-0746250.0046500.0045100.0045250.0079836219300
2012-12-0646550.0047300.0045500.0046250.00109850841700
2012-12-0549550.0050000.0046100.0047250.0084641227600
2012-12-0448500.0049700.0048400.0049550.0070734672050
2012-12-0347700.0048950.0047300.0048500.00129362048750
2012-11-3047250.0047300.0046500.0046850.0064530275500
2012-11-2946400.0047250.0046400.0047000.0096945381900
2012-11-2846000.0046500.0046000.0046250.0064429751650
2012-11-2746250.0046350.0045000.0046000.0079136340150
2012-11-2644100.0046400.0044100.0046200.00129858651150
2012-11-2243500.0044300.0043500.0044050.0081035640050
2012-11-2143700.0043700.0043200.0043400.0061326636400
2012-11-2043550.0043800.0043000.0043700.00102744578750
2012-11-1943200.0044500.0043000.0044300.00189082987100
2012-11-1640250.0042500.0040250.0042200.00157765366800
2012-11-1538450.0040200.0038250.0040200.00172067667150
2012-11-1438000.0038700.0035400.0038000.007967293616200
2012-11-1340350.0040500.0039900.0040050.00121648713250
2012-11-1240600.0040650.0040200.0040200.00102941508300
2012-11-0940400.0040600.0040150.0040200.0094638130850
2012-11-0841350.0041400.0039800.0040150.00167368347950
2012-11-0741500.0041550.0041350.0041400.00115948055400
2012-11-0641600.0041650.0041250.0041300.00120750039350
2012-11-0542200.0042300.0041200.0041400.00210687960900
2012-11-0242700.0042750.0042200.0042200.0098541837600
2012-11-0143200.0044000.0042600.0042700.0084036281650
2012-10-3142700.0043000.0042500.0043000.0028712269850
2012-10-3042700.0043000.0042300.0042600.00123052474450
2012-10-2944000.0044100.0042600.0042800.00171873987600
2012-10-2644150.0044750.0043600.0044000.00192485099800
2012-10-2544050.0044200.0043750.0044150.00155068144200
2012-10-2443800.0044100.0043800.0043900.0091540186000
2012-10-2343000.0044400.0042650.0044000.00159269010550
2012-10-2243200.0043200.0042400.0042550.00124853372150
2012-10-1943200.0043250.0043200.0043200.0069129865100
2012-10-1843000.0043150.0042950.0043100.0077633418850
2012-10-1743100.0043250.0042900.0043000.0081235032300
2012-10-1642700.0043200.0042700.0042950.0078933860450
2012-10-1542300.0042650.0041800.0042450.00125252871950
2012-10-1243700.0043750.0041650.0042100.00160268458300
2012-10-1143500.0043800.0043500.0043650.0055724304900
2012-10-1045000.0045100.0043500.0043700.00130157766750
2012-10-0946000.0046000.0045100.0045100.00173179261900
2012-10-0546000.0046000.0045500.0045800.00164875406200
2012-10-0446000.0046050.0045500.0045950.00160273519800
2012-10-0348000.0048050.0046000.0046100.00137664648250
2012-10-0248000.0048150.0047900.0048000.0058027849450
2012-10-0148100.0048250.0047800.0047900.0031815244400
2012-09-2849000.0049000.0047650.0048100.0024611937400
2012-09-2747300.0048500.0047250.0048500.0027413066400
2012-09-2647700.0047700.0047200.0047300.0031314846300
2012-09-2548800.0048850.0047500.0047700.0062730196650
2012-09-2450800.0050800.0048800.0049700.0026713267500
2012-09-2150500.0050600.0049600.0050200.0057028551800
2012-09-2051500.0051500.0050500.0050500.0038119421100
2012-09-1952200.0052200.0051300.0051400.0030215617100
2012-09-1849900.0052300.0049900.0052100.0062232032200
2012-09-1451000.0051300.0049850.0049900.0050625569450
2012-09-1351300.0052300.0051000.0051000.0038920098000
2012-09-1249700.0051400.0049400.0050300.00113056748950
2012-09-1152300.0052900.0051900.0052400.0072738086500
2012-09-1050400.0052300.0050300.0052300.0062332125000
2012-09-0748450.0050900.0048450.0050400.0066633273250
2012-09-0648200.0048300.0047800.0048300.0029614236150
2012-09-0546350.0048200.0046350.0047700.0065431088200
2012-09-0446100.0046250.0045800.0046150.0055625592800
2012-09-0345800.0046400.0045100.0046050.0058226663400
2012-08-3144800.0045400.0043800.0045100.00139762277450
2012-08-3045350.0045350.0044100.0045000.0029713236500
2012-08-2945200.0046000.0044800.0045350.001386234950
2012-08-2846200.0046300.0045000.0045000.0022810366050
2012-08-2747000.0047650.0046300.0046300.001828596250
2012-08-2447050.0047700.0046000.0047000.0037117397650
2012-08-2347500.0048150.0047450.0048100.001838774750
2012-08-2247500.0048200.0047450.0048200.0021010032700
2012-08-2147950.0047950.0047400.0047500.0035917111550
2012-08-2048500.0048950.0047600.0048500.0043220920050
2012-08-1746500.0048300.0046300.0047500.0069932996850
2012-08-1645850.0045850.0044750.0045250.0039817958200
2012-08-1546000.0046500.0044700.0045500.0092342073400
2012-08-1443500.0047900.0043500.0047000.003844177051200
2012-08-1343700.0046450.0042500.0043150.0056124970750
2012-08-1042000.0043000.0041800.0043000.0067128219300
2012-08-0941800.0043300.0041800.0043000.0055223493950
2012-08-0844700.0045500.0041600.0041650.00128054880250
2012-08-0744000.0045600.0043200.0045600.0067529700650
2012-08-0646000.0046000.0043750.0043950.0084637554650
2012-08-0348050.0048400.0045400.0047000.0072734113550
2012-08-0249800.0050100.0048600.0048950.0047423379800
2012-08-0151500.0051500.0050500.0050800.001537762300
2012-07-3154000.0054000.0050700.0051500.0042722589700
2012-07-3049750.0050000.0048300.0050000.001678258250
2012-07-2750600.0050600.0049050.0049500.001919449450
2012-07-2648200.0049200.0048200.0049200.001547471850
2012-07-2548600.0049400.0048000.0048550.0041720218150
2012-07-2449000.0050000.0048500.0049550.0038318781750
2012-07-2350700.0050800.0049800.0049850.0022911521700
2012-07-2050700.0051000.0049800.0050800.0023111715800
2012-07-1950800.0051000.0049900.0050100.0032016142900
2012-07-1851000.0051500.0050900.0051400.0020310367800
2012-07-1750900.0051500.0050400.0051000.0024412460700
2012-07-1351000.0051500.0050000.0051000.0023912140200
2012-07-1251900.0051900.0050700.0051000.001799158400
2012-07-1150500.0051800.0050000.0051500.0043422122800
2012-07-1049500.0051000.0049500.0050000.001236164450
2012-07-0950000.0050000.0049350.0049750.0021610722250

   ※ 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