[2152 JQスタンダード] 幼児活動 日足 時系列データ

[2152 JQスタンダード] 幼児活動 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-124245.004300.004160.004160.0020008439500
2013-07-114225.004275.004225.004245.009003827500
2013-07-104600.004600.004260.004260.00310013717500
2013-07-094750.004750.004390.004600.00360016285000
2013-07-084835.004895.004550.004750.00720034513500
2013-07-054160.004375.004160.004375.0023009748500
2013-07-044130.004140.003950.004040.00270010987000
2013-07-033890.004050.003840.004035.00290011450000
2013-07-023960.003960.003715.003820.00600023044500
2013-07-013780.003890.003760.003890.0010003798500
2013-06-283520.003740.003520.003740.0017006170000
2013-06-273645.003645.003310.003590.00300010481500
2013-06-263655.003695.003500.003600.00770027399000
2013-06-253820.003820.003700.003700.0013004873500
2013-06-243940.003940.003755.003820.0013005034500
2013-06-213855.003855.003580.003800.00470017447500
2013-06-204045.004045.003910.003970.007002783000
2013-06-194130.004195.004000.004050.0015006124000
2013-06-184120.004120.003950.004060.00410016545500
2013-06-174120.004180.004050.004120.00280011575000
2013-06-144450.004500.004200.004260.0020008669000
2013-06-134300.004420.004000.004350.00330013961000
2013-06-124090.004300.004040.004300.00300012480000
2013-06-114400.004610.004270.004400.00250011083000
2013-06-104300.004450.004230.004400.00540023352000
2013-06-074005.004005.003740.003890.001010039207500
2013-06-064700.004705.004165.004355.00880039164500
2013-06-055180.005180.004805.004815.00640032078500
2013-06-044920.005060.004715.004980.00510024904000
2013-06-034735.004880.004655.004850.00490023317500
2013-05-315080.005080.004805.004805.00260012676000
2013-05-304800.004980.004800.004800.00310015111000
2013-05-295070.005150.005000.005110.00360018216000
2013-05-284790.005000.004680.005000.00330016105500
2013-05-274690.005020.004665.004925.001250059701000
2013-05-244980.005390.004810.005300.00860044241500
2013-05-235910.005910.004810.005080.001720087767000
2013-05-225870.005990.005550.005810.00730041618000
2013-05-216360.006380.005820.005910.001330081711000
2013-05-206100.006280.005820.006070.001370082931000
2013-05-175120.005600.005000.005600.001790095986000
2013-05-165050.005380.004550.004900.0022100106723000
2013-05-155900.006020.005300.005550.001230070862000
2013-05-145850.006000.005820.005920.00570033785000
2013-05-136340.006390.005910.006100.001320080850000
2013-05-106350.006820.005950.006290.0027800177675000
2013-05-096740.006860.006250.006330.0017100112068000
2013-05-086910.007080.006450.006740.0027700186483000
2013-05-077000.007430.006900.007210.0054700391425000
2013-05-025450.006430.005450.006430.0083600510810000
2013-05-015420.005680.005260.005430.0026300144586000
2013-04-305550.006360.005450.006000.0018600109755000
2013-04-265980.006080.005400.005550.001620091260000
2013-04-256540.006540.006000.006040.0030800191701000
2013-04-246000.006500.005220.006300.0068700402124000
2013-04-235540.005600.005200.005600.0074300412556000
2013-04-224900.004900.004900.004900.00550026950000
2013-04-193690.004200.003560.004200.0051600204314000
2013-04-183390.003610.003390.003500.001040036077500
2013-04-173375.003460.003355.003410.00360012237500
2013-04-163345.003345.003310.003345.0016005344000
2013-04-153345.003400.003345.003355.0020006745500
2013-04-123445.003445.003330.003335.00380012826500
2013-04-113390.003400.003295.003400.00380012761500
2013-04-103280.003300.003240.003250.0026008508500
2013-04-093280.003295.003280.003290.0014004596000
2013-04-083285.003290.003215.003250.0025008168500
2013-04-053150.003210.003120.003150.00570018063500
2013-04-043085.003085.003010.003050.00540016335000
2013-04-033095.003105.003000.003020.00640019482000
2013-04-023000.003140.002941.003025.00950028622500
2013-04-013240.003310.003090.003090.001540048952500
2013-03-293380.003380.003200.003240.00540017805000
2013-03-283495.003495.003190.003380.00730024676500
2013-03-273435.003500.003435.003480.00420014562500
2013-03-263575.003580.003470.003470.00400014067500
2013-03-253440.003510.003435.003470.00290010063000
2013-03-223540.003540.003470.003475.00340011925000
2013-03-213535.003535.003505.003505.0013004582000
2013-03-193520.003525.003480.003485.0016005609000
2013-03-183450.003490.003385.003420.00330011321500
2013-03-153385.003465.003380.003430.0023007855500
2013-03-143470.003480.003310.003380.00400013608000
2013-03-133490.003500.003470.003470.00380013253500
2013-03-123665.003665.003500.003580.00490017433500
2013-03-113675.003680.003595.003665.00360013113000
2013-03-083740.003780.003650.003665.00300011151500
2013-03-073780.003780.003610.003610.00300011122000
2013-03-063630.003670.003600.003670.00370013431500
2013-03-053530.003575.003530.003570.0017006048500
2013-03-043540.003550.003520.003525.0025008838000
2013-03-013540.003540.003495.003540.0022007734500
2013-02-283505.003550.003480.003550.0021007376000
2013-02-273690.003690.003500.003540.00550019525000
2013-02-263535.003650.003510.003645.00920032906000
2013-02-253665.003750.003610.003610.00520019107500
2013-02-223735.003850.003640.003660.00940035159500
2013-02-213760.003860.003610.003670.001110041866500
2013-02-203610.003740.003550.003665.001620059537500
2013-02-193270.003720.003260.003490.002310080666000
2013-02-183330.003360.003220.003245.0025008249000
2013-02-153270.003270.003125.003245.00390012567000
2013-02-143355.003390.003200.003270.00370012115500
2013-02-133370.003445.003320.003425.0024008081500
2013-02-123640.003650.003355.003365.00650022434000
2013-02-083480.003540.003355.003540.00560019193000
2013-02-073440.003750.003405.003575.001290045988000
2013-02-063440.003450.003325.003340.001610054372500
2013-02-053940.003940.003450.003530.0028600105603500
2013-02-043280.003800.003220.003800.0030300108666000
2013-02-013250.003330.002900.003100.002350073795300
2013-01-313200.003200.003055.003185.00780024375500
2013-01-303030.003150.002980.003150.00600018146000
2013-01-293070.003150.003040.003070.0032009814500
2013-01-283150.003150.003060.003070.0017005273500
2013-01-253065.003160.003050.003160.0025007753500
2013-01-242951.003010.002951.002960.006001782700
2013-01-232980.002980.002948.002951.0030008865900
2013-01-223130.003130.002906.003000.00570017321700
2013-01-213260.003300.003050.003230.0017005457000
2013-01-183215.003340.003190.003340.00500016287000
2013-01-173000.003190.002800.003190.001270038553000
2013-01-162642.003100.002642.002998.001750049446400
2013-01-152620.002620.002560.002610.0012003121400
2013-01-112569.002569.002500.002534.0019004819400
2013-01-102740.002758.002500.002590.00440011514800
2013-01-092352.002800.002352.002680.001110029395900
2013-01-082370.002370.002352.002352.0013003066800
2013-01-072350.002370.002349.002370.0012002823300
2013-01-042389.002389.002293.002350.0034007954800
2012-12-282280.002300.002274.002300.008001824300
2012-12-272276.002300.002276.002300.00300685200
2012-12-262341.002341.002286.002286.009002068800
2012-12-252367.002367.002291.002291.0021004903300
2012-12-212370.002380.002370.002370.0014003319000
2012-12-202465.002465.002296.002340.00540012536400
2012-12-192436.002436.002424.002428.007001703200
2012-12-182480.002480.002300.002400.00450010728400
2012-12-172500.002510.002500.002510.004001001000
2012-12-142480.002500.002450.002500.009002220000
2012-12-1300
2012-12-122500.002500.002480.002480.00400994100
2012-12-112500.002550.002500.002500.0012003032000
2012-12-102520.002520.002470.002470.00300751000
2012-12-0700
2012-12-062420.002420.002420.002420.00100242000
2012-12-052420.002420.002420.002420.00200484000
2012-12-042570.002570.002376.002440.0025006130200
2012-12-032450.002590.002450.002520.0020005043000
2012-11-302420.002420.002350.002420.008001912900
2012-11-292425.002480.002419.002419.008001963900
2012-11-282418.002469.002286.002419.0035008462500
2012-11-272398.002398.002380.002380.0018004294800
2012-11-262435.002440.002373.002373.0011002662100
2012-11-222310.002350.002310.002349.008001869400
2012-11-212347.002348.002286.002286.00300698100
2012-11-202271.002271.002271.002271.00100227100
2012-11-192261.002300.002261.002300.0011002522200
2012-11-162325.002325.002300.002300.009002082500
2012-11-152384.002384.002320.002320.008001874100
2012-11-142466.002466.002325.002430.0026006216400
2012-11-132380.002500.002380.002470.0038009246700
2012-11-122280.002350.002260.002350.00720016509700
2012-11-092150.002230.002150.002230.00400879100
2012-11-082138.002151.002138.002150.008001717000
2012-11-0700
2012-11-0600
2012-11-052230.002250.002207.002238.0015003346300
2012-11-022280.002280.002227.002230.008001799200
2012-11-012190.002288.002190.002279.006001361300
2012-10-312299.002300.002187.002187.00600013644000
2012-10-302160.002160.002120.002120.0010002124900
2012-10-292131.002135.002131.002135.0011002344500
2012-10-262120.002120.002120.002120.008001696000
2012-10-252119.002120.002119.002120.007001483400
2012-10-242085.002105.002085.002104.006001259200
2012-10-232099.002099.002060.002060.00400829900
2012-10-222050.002089.002037.002089.007001443000
2012-10-192070.002075.002070.002075.006001244500
2012-10-182020.002020.002020.002020.00200404000
2012-10-171982.002018.001982.002018.006001203600
2012-10-161975.001990.001975.001990.00500989500
2012-10-151980.001980.001971.001975.006001185600
2012-10-121987.001990.001980.001980.008001589200
2012-10-111993.001996.001993.001996.00400797500
2012-10-102003.002012.002001.002001.0013002609200
2012-10-092002.002020.002002.002010.009001805800
2012-10-052040.002040.002040.002040.00200408000
2012-10-042065.002065.002062.002062.00200412700
2012-10-032118.002120.002051.002090.0017003542100
2012-10-022120.002120.002067.002118.009001892900
2012-10-012153.002155.002148.002148.00400860600
2012-09-282180.002180.002155.002155.005001082500
2012-09-272138.002188.002138.002188.00200432600
2012-09-262100.002110.002100.002110.005001052000
2012-09-252140.002141.002110.002110.009001923200
2012-09-242090.002100.002090.002090.0019003973500
2012-09-212070.002085.002050.002085.009001859600
2012-09-202087.002100.002077.002100.0016003339200
2012-09-192201.002201.002100.002150.0020004301700
2012-09-182048.002400.002048.002200.001490032613900
2012-09-141968.002050.001968.002047.0024004791800
2012-09-131955.001958.001955.001958.00200391300
2012-09-1200
2012-09-111930.001930.001930.001930.00100193000
2012-09-1000
2012-09-071919.001919.001919.001919.00100191900
2012-09-0600
2012-09-051935.001935.001851.001890.0013002470700
2012-09-041904.001934.001904.001930.0013002483400
2012-09-031960.001960.001950.001950.006001172000
2012-08-311970.001970.001970.001970.00300591000
2012-08-301966.001990.001966.001990.00200395600
2012-08-291976.001990.001976.001990.00200396600
2012-08-2800
2012-08-271949.001950.001949.001950.0019003704400
2012-08-241895.001929.001886.001929.007001338700
2012-08-231870.001880.001870.001880.006001126800
2012-08-221831.001831.001831.001831.00100183100
2012-08-211831.001831.001831.001831.00100183100
2012-08-201844.001844.001844.001844.00100184400
2012-08-171850.001850.001850.001850.00100185000
2012-08-1600
2012-08-151861.001861.001861.001861.00200372200
2012-08-141871.001871.001871.001871.00200374200
2012-08-131845.001875.001845.001875.00200372000
2012-08-101806.001806.001806.001806.00100180600
2012-08-091830.001830.001830.001830.00200366000
2012-08-081832.001832.001832.001832.00100183200
2012-08-071842.001848.001841.001841.007001290500
2012-08-0600
2012-08-031850.001874.001850.001874.00500927400
2012-08-021874.001874.001874.001874.00200374800
2012-08-011860.001865.001830.001865.0017003159000
2012-07-3100
2012-07-301860.001860.001830.001830.00200369000
2012-07-271855.001860.001850.001850.00300556500
2012-07-2600
2012-07-251940.001940.001900.001900.007001354000
2012-07-2400
2012-07-231945.001945.001869.001900.0034006533100
2012-07-201850.001860.001850.001860.00500926000
2012-07-191848.001848.001848.001848.00100184800
2012-07-1800
2012-07-171846.001849.001846.001849.007001292500
2012-07-131838.001839.001838.001839.00200367700
2012-07-121838.001838.001838.001838.00100183800
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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