[2154 JQスタンダード] トラスト・テック 日足 時系列データ

[2154 JQスタンダード] トラスト・テック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12679.00679.00666.00667.002000013406000
2013-07-11680.00680.00666.00675.002570017297700
2013-07-10686.00687.00680.00680.002910019894000
2013-07-09684.00688.00681.00686.0058003968000
2013-07-08690.00692.00675.00683.002400016470400
2013-07-05685.00693.00685.00687.001510010371100
2013-07-04695.00700.00686.00688.001980013693900
2013-07-03697.00700.00690.00695.002580017907500
2013-07-02700.00700.00686.00696.002970020631800
2013-07-01677.00690.00666.00689.003510023763400
2013-06-28680.00680.00637.00664.005700037166000
2013-06-27672.00673.00630.00660.004190027302700
2013-06-26690.00710.00666.00672.008340057010000
2013-06-2577800.0078800.0077000.0077900.0083464923900
2013-06-2478300.0079000.0078000.0079000.0059246447200
2013-06-2177800.0078200.0077000.0078200.0027721527300
2013-06-2078000.0078800.0077700.0078700.0024619258900
2013-06-1978500.0079000.0078200.0078800.0039230816200
2013-06-1877300.0078200.0076800.0078100.0026420450300
2013-06-1776000.0077400.0075600.0076800.0029822783200
2013-06-1476500.0076500.0075000.0076500.0022917361400
2013-06-1375000.0075500.0073400.0074500.0018914001700
2013-06-1275500.0076300.0072200.0076200.00826160800
2013-06-1175000.0076300.0074500.0076200.0016412362200
2013-06-1075000.0075700.0073000.0075000.0024218107000
2013-06-0770700.0071000.0066100.0068000.0060441422100
2013-06-0677700.0078500.0072700.0073100.0052539932600
2013-06-0579400.0079800.0078600.0079000.001249834000
2013-06-0479500.0079600.0077300.0079600.0027621711900
2013-06-0380500.0080700.0079500.0079500.001179356600
2013-05-3181800.0081900.0080100.0081100.0016513400800
2013-05-3082500.0082500.0079500.0080400.0023719243800
2013-05-2979600.0082400.0079400.0082000.0035829021500
2013-05-2876500.0079600.0076500.0079100.0033425827300
2013-05-2778500.0079000.0076000.0078300.0021917027600
2013-05-2476100.0081000.0076100.0079000.0031024220400
2013-05-2382500.0082500.0075900.0075900.00108084344600
2013-05-2284100.0084200.0079900.0081600.0070757681000
2013-05-2185500.0085600.0083100.0084200.0032527510000
2013-05-2085000.0086000.0084700.0085600.0025021292900
2013-05-1778500.0084600.0078500.0084500.0045337080300
2013-05-1682100.0082100.0073900.0078700.0098376746500
2013-05-1587400.0089400.0081500.0082100.00114697397600
2013-05-1490000.0090000.0088000.0088400.0057751362900
2013-05-1390000.0090100.0088800.0089900.0059353132500
2013-05-1089900.0090500.0089000.0089000.0034230737200
2013-05-0989600.0090800.0089300.0089800.0031628462100
2013-05-0888700.0090000.0088000.0088600.0058351773300
2013-05-0784400.0087900.0084100.0087900.0045438807600
2013-05-0283100.0083600.0083000.0083600.0018415306200
2013-05-0183800.0084400.0083500.0083600.0029424676800
2013-04-3083500.0083800.0082300.0083300.0033527873200
2013-04-2682900.0083800.0081700.0083000.0041534535100
2013-04-2582100.0082800.0080500.0082400.0051442105100
2013-04-2480900.0081700.0080800.0081600.0032126049000
2013-04-2380400.0080900.0080100.0080700.0026020933800
2013-04-2279400.0080800.0079400.0080700.0041933539500
2013-04-1980600.0080600.0078800.0079400.0035528346700
2013-04-1878700.0079600.0078500.0079000.0027221551900
2013-04-1778000.0078500.0077800.0078100.0024519153300
2013-04-1676900.0077500.0076000.0077400.0058244714200
2013-04-1576000.0077700.0073900.0077200.002062156732600
2013-04-1284600.0084900.0082600.0084500.0058349066300
2013-04-1182700.0083800.0081200.0082500.0054945412300
2013-04-1079300.0081100.0079300.0081100.0048338694300
2013-04-0979400.0079900.0078900.0079200.0037729932600
2013-04-0878800.0079300.0078600.0079200.0039331001000
2013-04-0580100.0080900.0078500.0078600.0093874642100
2013-04-0478000.0079500.0077500.0079500.0049438802200
2013-04-0376600.0078500.0076600.0078100.0049938716400
2013-04-0272600.0076800.0070200.0076100.0073053852000
2013-04-0178200.0080200.0076000.0076600.0085566940000
2013-03-2979200.0080000.0078100.0078200.0035227773000
2013-03-2880000.0080800.0078500.0079000.0051641030200
2013-03-2777500.0079400.0077500.0079400.0022417683700
2013-03-2679300.0079900.0076500.0077000.0066352084100
2013-03-2575200.0078100.0075200.0078100.0082562994300
2013-03-2273700.0074900.0073700.0074900.0043232131900
2013-03-2173600.0073800.0073100.0073800.0051237676600
2013-03-1973100.0073700.0073100.0073600.0050136738200
2013-03-1872300.0075000.0071500.0072900.0047134319200
2013-03-1570500.0071400.0070500.0071300.0062043971200
2013-03-1469200.0070500.0069200.0070400.0039527689800
2013-03-1368100.0069000.0068000.0068900.0017211776400
2013-03-1270600.0070600.0067800.0068300.0052636347800
2013-03-1170600.0070600.0070000.0070100.0039127466500
2013-03-0870900.0070900.0069900.0070600.0040028105600
2013-03-0770100.0071000.0070100.0070600.0061243213700
2013-03-0670500.0071200.0069700.0069900.0073751781900
2013-03-0573100.0073100.0070300.0070500.00105775508400
2013-03-0466500.0075600.0066500.0074000.003087218629500
2013-03-0164900.0065900.0064600.0065900.0059438843200
2013-02-2864300.0064800.0064200.0064700.0039925735400
2013-02-2764000.0064200.0063900.0064100.0026617043600
2013-02-2663500.0064000.0063500.0063800.0041626540900
2013-02-2563200.0063800.0063200.0063700.0041026031400
2013-02-2262500.0063000.0062500.0063000.0024515374300
2013-02-2162700.0062800.0062300.0062300.0016810522800
2013-02-2062200.0062700.0062200.0062500.0018711675100
2013-02-1960900.0062100.0060900.0062100.0025915928700
2013-02-1860900.0061000.0060300.0060800.0021513065400
2013-02-1561400.0061400.0059800.0060900.0067540671100
2013-02-1460600.0061400.0060000.0061300.0039023628500
2013-02-1363100.0063200.0060300.0061000.0065940585900
2013-02-1263200.0063900.0062700.0062800.0050331805100
2013-02-0864400.0064400.0063300.0063300.0050132036300
2013-02-0765000.0065100.0064300.0064800.0020713376000
2013-02-0664300.0065000.0063900.0064900.0035622966200
2013-02-0564600.0065600.0063700.0064100.0058737947900
2013-02-0463900.0065500.0063600.0065000.0087656476800
2013-02-0163500.0063900.0062900.0063300.0036222941200
2013-01-3162700.0062900.0062500.0062900.0028417808800
2013-01-3062400.0062800.0062400.0062700.0027016887000
2013-01-2962300.0063300.0062300.0062400.0075947568000
2013-01-2862500.0062600.0062200.0062500.0040825462100
2013-01-2562500.0062600.0061400.0062300.0050731438900
2013-01-2462300.0062500.0062000.0062300.0030118696300
2013-01-2362500.0063100.0062000.0062300.0053833612800
2013-01-2262100.0062500.0062000.0062500.0041125556300
2013-01-2161900.0063300.0061600.0062600.00119074320300
2013-01-1861100.0061800.0061100.0061600.0028217323900
2013-01-1761000.0061200.0060800.0060900.0023514326400
2013-01-1661300.0061400.0061000.0061000.0023914613600
2013-01-1561000.0061400.0060900.0061100.0041625395500
2013-01-1161500.0061500.0061000.0061300.001559494900
2013-01-1061200.0061500.0060900.0061500.0023214195900
2013-01-0960900.0061200.0060400.0060900.0045827851800
2013-01-0862000.0062300.0061000.0061700.0031719528000
2013-01-0761500.0062400.0061500.0062400.0034021039100
2013-01-0459600.0063300.0059500.0062000.00106665768700
2012-12-2858100.0059300.0058100.0059100.0037121804600
2012-12-2758200.0058600.0057800.0058000.0023113461600
2012-12-2657600.0058900.0057600.0057900.0052730588700
2012-12-2556600.0057400.0056600.0057400.0030417290900
2012-12-2156400.0056700.0056300.0056300.0050128282600
2012-12-2056100.0056500.0056100.0056400.0022112432900
2012-12-1955400.0056400.0055400.0056200.0044925116400
2012-12-1855200.0055400.0055200.0055400.0018210057400
2012-12-1755100.0055400.0054900.0055200.0023112732400
2012-12-1454800.0055100.0054600.0055000.0026714662300
2012-12-1354800.0054900.0054700.0054700.001297067900
2012-12-1254500.0054900.0054500.0054900.0019110449400
2012-12-1154300.0054700.0054300.0054500.001327188000
2012-12-1054100.0054600.0053800.0054400.001266851700
2012-12-0753900.0054200.0053700.0054100.001528195700
2012-12-0653600.0054100.0053600.0054000.00552960500
2012-12-0553900.0054200.0053500.0053500.00693712100
2012-12-0454500.0054500.0053600.0054000.001256762100
2012-12-0353500.0054500.0053500.0053900.0018710106400
2012-11-3053000.0053700.0053000.0053400.001327054700
2012-11-2952500.0053300.0052500.0053300.0022711975200
2012-11-2852400.0052400.0052100.0052100.00904699800
2012-11-2751600.0052300.0051600.0052300.001527909300
2012-11-2652000.0052100.0051000.0051700.001447413000
2012-11-2251500.0051900.0051500.0051900.001125786300
2012-11-2151500.0052100.0051300.0051300.0020010349200
2012-11-2051900.0052000.0051000.0052000.0038319759400
2012-11-1950900.0052100.0050300.0052000.0098050311500
2012-11-1649700.0051200.0049700.0050600.0058529425000
2012-11-1548800.0049600.0048600.0049550.001286300500
2012-11-1449000.0049100.0048400.0049100.002049954250
2012-11-1349700.0049700.0048400.0049000.0029914666350
2012-11-1249800.0049900.0049550.0049800.001346664700
2012-11-0949900.0050200.0049750.0049750.001738629450
2012-11-0849800.0050200.0049800.0049800.0026913450300
2012-11-0750000.0050300.0049650.0049800.0033016505950
2012-11-0650100.0050500.0050000.0050000.001839185400
2012-11-0550200.0050400.0049750.0050100.001577860350
2012-11-0249750.0049950.0049500.0049850.001718515150
2012-11-0149550.0049700.0049300.0049700.00562771600
2012-10-3149600.0049600.0049300.0049400.001356670700
2012-10-3050000.0050000.0049400.0049600.0020110004200
2012-10-2950000.0050700.0049950.0050000.0022711380100
2012-10-2649600.0050500.0049600.0049750.0039919951200
2012-10-2549700.0049700.0049300.0049300.001617971900
2012-10-2449100.0049500.0049000.0049150.001487281900
2012-10-2348800.0049600.0048800.0049500.0027813673950
2012-10-2248600.0048800.0048200.0048800.001135487200
2012-10-1948700.0048750.0048400.0048700.00562718400
2012-10-1848400.0048700.0048250.0048700.00703394050
2012-10-1748250.0048600.0048200.0048600.001808723600
2012-10-1648400.0048400.0048050.0048350.001235931950
2012-10-1548450.0048450.0048200.0048300.00422032550
2012-10-1248200.0048400.0048100.0048100.001105300750
2012-10-1148400.0048450.0048150.0048200.001738351800
2012-10-1048800.0048850.0048500.0048500.001879099450
2012-10-0948550.0048800.0048500.0048650.001869035500
2012-10-0548100.0048650.0048100.0048500.0036417626250
2012-10-0448200.0048200.0048000.0048100.001346436750
2012-10-0348200.0048300.0048050.0048050.001165585850
2012-10-0248100.0048300.0048050.0048300.00904337400
2012-10-0148000.0048400.0048000.0048100.001336393600
2012-09-2848100.0048200.0047950.0048100.001979463450
2012-09-2748100.0048500.0048000.0048100.001497173950
2012-09-2648400.0048500.0048050.0048450.002019723000
2012-09-2548600.0048600.0048000.0048400.001266097550
2012-09-2448200.0048600.0048200.0048200.001055083050
2012-09-2148050.0048450.0048000.0048350.00823942050
2012-09-2049000.0049100.0048400.0048400.001627903750
2012-09-1949000.0049350.0048750.0049000.0030915175650
2012-09-1849000.0049500.0048600.0048600.0029314390550
2012-09-1447800.0049700.0047500.0049700.0054926564300
2012-09-1347250.0047650.0047250.0047450.00773653950
2012-09-1247250.0047400.0047250.0047400.00502367200
2012-09-1147200.0047400.0047200.0047250.00843972200
2012-09-1047200.0047500.0046400.0047100.0035216542700
2012-09-0747100.0047200.0046900.0047000.00904234900
2012-09-0647250.0047250.0046850.0046950.001054943300
2012-09-0547400.0047400.0047050.0047050.00843960100
2012-09-0447400.0047450.0047050.0047400.001034867400
2012-09-0347400.0047400.0046950.0047400.001125281300
2012-08-3147100.0047350.0046950.0047100.00622920800
2012-08-3047400.0047800.0047000.0047100.001215720250
2012-08-2947250.0047400.0047150.0047350.00793733350
2012-08-2848100.0048200.0047000.0047800.001567440150
2012-08-2747650.0048500.0047550.0048200.0024711881000
2012-08-2447200.0047700.0046800.0047700.0025412021500
2012-08-2346800.0047000.0046050.0047000.001717989550
2012-08-2246450.0046700.0046300.0046700.001818419750
2012-08-2146850.0046850.0046200.0046400.00642981150
2012-08-2046900.0047000.0046600.0046700.001105147150
2012-08-1746150.0046600.0046150.0046600.00572641600
2012-08-1645900.0046850.0045750.0046450.001255770950
2012-08-1547500.0047500.0045650.0045650.001848561050
2012-08-1446850.0048000.0046850.0047400.001135347200
2012-08-1348000.0048900.0046750.0046950.0077737010000
2012-08-1043500.0044150.0043400.0044100.001225329200
2012-08-0942650.0043600.0042650.0043000.001004305050
2012-08-0842300.0043450.0042300.0043150.001044459200
2012-08-0743000.0043100.0042000.0042600.0030913093550
2012-08-0643250.0043400.0043100.0043100.00472031450
2012-08-0343500.0043500.0042500.0043100.00743185700
2012-08-0243900.0043900.0043100.0043900.00391701850
2012-08-0144100.0044100.0043300.0043450.00793431200
2012-07-3143800.0043900.0043500.0043900.00411789650
2012-07-3044000.0044000.0043650.0043800.00331446900
2012-07-2743700.0044100.0043250.0043900.00743242650
2012-07-2642000.0043500.0041850.0043250.002209297800
2012-07-2542500.0042650.0041900.0041900.0054122791000
2012-07-2443300.0043500.0042900.0043000.001787679250
2012-07-2344050.0044100.0043300.0043300.001998710550
2012-07-2044650.0044900.0044100.0044300.001828082050
2012-07-1945250.0045350.0044600.0044950.001014548050
2012-07-1845000.0045600.0044950.0045500.001104990000
2012-07-1745400.0045400.0044900.0045000.00763433800
2012-07-1344150.0044900.0043850.0044900.0025111066500
2012-07-1244800.0045000.0044250.0044450.001456457900
2012-07-1144550.0045100.0044500.0044800.001737724850
2012-07-1045050.0045400.0044550.0044800.0026912096550
2012-07-0946300.0046300.0045000.0045100.0046621199700

   ※ 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