[2156 JQスタンダード] セーラー広告 日足 時系列データ

[2156 JQスタンダード] セーラー広告 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12235.00242.00235.00235.0096002259800
2013-07-11234.00235.00229.00235.001400324600
2013-07-10233.00233.00225.00232.0040092200
2013-07-09230.00230.00230.00230.001100253000
2013-07-08230.00230.00220.00229.002600592000
2013-07-05224.00227.00221.00227.00900201300
2013-07-04230.00230.00214.00220.003300719500
2013-07-03220.00239.00220.00235.00127002949000
2013-07-02216.00217.00216.00217.0040086600
2013-07-01216.00216.00216.00216.001000216000
2013-06-28189.00204.00184.00204.00122002338100
2013-06-27185.00190.00183.00189.00900167200
2013-06-26196.00196.00190.00190.0053001009900
2013-06-25209.00209.00190.00197.00171003473200
2013-06-24201.00209.00201.00209.002100434900
2013-06-21203.00204.00190.00196.0064001239800
2013-06-2000
2013-06-19215.00216.00212.00212.003200681500
2013-06-18206.00214.00206.00212.004200869500
2013-06-17198.00206.00198.00206.003100620500
2013-06-14198.00198.00198.00198.0050099000
2013-06-13198.00198.00191.00198.002800546700
2013-06-12197.00200.00195.00198.0051001005200
2013-06-11197.00206.00197.00197.0051001020300
2013-06-10188.00196.00188.00196.0066001247200
2013-06-07191.00191.00168.00180.00205003735700
2013-06-06217.00217.00203.00203.0052001070900
2013-06-05223.00229.00217.00217.002700599900
2013-06-04228.00229.00220.00222.003600816900
2013-06-03220.00238.00220.00229.0097002229100
2013-05-31220.00223.00219.00222.002800617000
2013-05-30232.00232.00216.00217.003900855400
2013-05-29243.00243.00232.00235.0067001613700
2013-05-28213.00227.00200.00227.00187003990200
2013-05-27220.00220.00216.00216.002900629600
2013-05-24230.00232.00211.00216.00117002588000
2013-05-23241.00254.00214.00233.00150003554900
2013-05-22255.00255.00244.00246.004000992000
2013-05-21252.00262.00250.00250.00186004753400
2013-05-20240.00248.00240.00248.0063001531500
2013-05-17228.00238.00228.00237.002800652800
2013-05-16243.00243.00224.00234.00286006800300
2013-05-15250.00252.00242.00242.00405009977200
2013-05-14264.00339.00237.00246.00359100103971300
2013-05-13255.00270.00252.00260.00303007803900
2013-05-10250.00251.00242.00251.00115002851400
2013-05-09244.00251.00240.00247.00154003799900
2013-05-08243.00243.00238.00241.0071001707600
2013-05-07239.00241.00235.00240.00161003832100
2013-05-02236.00238.00234.00235.002700635800
2013-05-01238.00240.00236.00236.002900688700
2013-04-30235.00239.00235.00237.0050001182500
2013-04-26235.00237.00234.00237.003200755400
2013-04-25238.00238.00234.00235.0057001345000
2013-04-24239.00242.00236.00238.0056001333900
2013-04-23235.00238.00234.00235.0065001532400
2013-04-22234.00236.00234.00234.0054001270500
2013-04-19232.00232.00229.00232.003400782600
2013-04-18233.00234.00229.00232.0092002125600
2013-04-17237.00242.00230.00242.0064001512000
2013-04-16231.00245.00231.00237.00174004041400
2013-04-15239.00245.00239.00245.0061001478500
2013-04-12239.00242.00228.00239.00173004100500
2013-04-11241.00243.00237.00239.0047001130500
2013-04-10235.00237.00234.00237.00218005107900
2013-04-09240.00240.00234.00234.0089002095100
2013-04-08233.00235.00233.00233.00119002777200
2013-04-05247.00252.00231.00232.00186004451800
2013-04-04247.00247.00229.00239.00162003798300
2013-04-03246.00253.00242.00253.00138003432600
2013-04-02236.00246.00220.00240.0065001544300
2013-04-01256.00260.00236.00236.00261006470400
2013-03-29300.00310.00251.00264.0011780033192900
2013-03-28231.00310.00231.00280.0032010096319500
2013-03-27230.00237.00220.00230.00350007962400
2013-03-26230.00230.00209.00221.00369008112900
2013-03-25224.00241.00223.00223.00180004085000
2013-03-22221.00225.00216.00223.00256005661300
2013-03-21216.00241.00212.00228.005380012294900
2013-03-19222.00234.00205.00218.00261005754600
2013-03-18206.00223.00201.00213.006270013218100
2013-03-15251.00315.00234.00236.00460900125172800
2013-03-14213.00235.00213.00235.005000011519200
2013-03-13170.00185.00170.00185.00240004270800
2013-03-12171.00171.00170.00170.002300391700
2013-03-11172.00176.00170.00171.0061001063800
2013-03-08173.00173.00169.00172.001800308000
2013-03-07174.00176.00172.00173.0073001276300
2013-03-06171.00175.00171.00172.005000868800
2013-03-05175.00177.00171.00171.00108001874500
2013-03-04171.00173.00169.00171.003400580700
2013-03-01170.00170.00163.00168.00123002058600
2013-02-28171.00172.00167.00170.005500937600
2013-02-27165.00171.00165.00166.002700455900
2013-02-26162.00176.00162.00166.00274004741600
2013-02-25167.00167.00162.00162.001100179500
2013-02-22163.00164.00163.00164.00800130500
2013-02-21162.00173.00162.00162.0097001651000
2013-02-20164.00164.00159.00162.001100176800
2013-02-19160.00161.00160.00161.001600256600
2013-02-18161.00171.00160.00163.00160002691100
2013-02-15167.00168.00157.00160.00261004256300
2013-02-14158.00167.00158.00167.001900304000
2013-02-13169.00169.00157.00157.00222003617900
2013-02-12158.00166.00157.00165.00139002238400
2013-02-08164.00164.00155.00156.004900780900
2013-02-07165.00165.00163.00165.003600592400
2013-02-06163.00165.00163.00163.00230003758800
2013-02-05165.00165.00160.00160.004400720900
2013-02-04160.00167.00160.00165.0089001450800
2013-02-01157.00157.00157.00157.0010015700
2013-01-31160.00160.00154.00158.003400537800
2013-01-30160.00160.00157.00160.001200190500
2013-01-29168.00168.00156.00159.006200983600
2013-01-28165.00165.00160.00163.004500731400
2013-01-25169.00170.00159.00159.00369006173500
2013-01-24145.00175.00145.00164.0015860025672900
2013-01-23145.00145.00139.00143.007000985900
2013-01-22149.00150.00140.00148.0080001171800
2013-01-21147.00150.00146.00148.002800414700
2013-01-18146.00147.00145.00146.002800407900
2013-01-17145.00147.00142.00144.00108001555200
2013-01-16151.00153.00148.00148.0081001218300
2013-01-15151.00153.00150.00151.00117001767400
2013-01-11151.00152.00148.00150.0081001211700
2013-01-10153.00154.00148.00150.0090001356400
2013-01-09150.00152.00148.00150.00112001683900
2013-01-08151.00151.00148.00149.0099001479200
2013-01-07148.00151.00148.00151.0088001313200
2013-01-04145.00149.00145.00148.00153002267300
2012-12-28147.00147.00143.00145.00193002816000
2012-12-27148.00148.00144.00146.00120001750600
2012-12-26144.00148.00144.00144.0086001247000
2012-12-25143.00148.00142.00142.00173002481600
2012-12-21142.00148.00141.00147.00269003876200
2012-12-20147.00148.00142.00142.00358005144300
2012-12-19154.00159.00146.00147.00474007109100
2012-12-18162.00163.00153.00159.00309004880600
2012-12-17163.00169.00161.00162.00259004204200
2012-12-14157.00168.00157.00161.00608009867800
2012-12-13156.00161.00153.00157.00373005805800
2012-12-12149.00181.00149.00159.0033570055241900
2012-12-11155.00155.00146.00149.00192002866800
2012-12-10146.00156.00145.00150.00382005735300
2012-12-07156.00156.00146.00152.00563008503400
2012-12-06145.00175.00138.00160.0035400057038100
2012-12-05140.00146.00139.00142.00652009243500
2012-12-04155.00155.00146.00150.00614009180100
2012-12-03177.00194.00155.00160.0028470049308200
2012-11-30133.00178.00131.00146.0020400031548100
2012-11-29128.00135.00126.00132.00199002569200
2012-11-28125.00128.00123.00128.00123001555900
2012-11-27122.00125.00122.00125.002000246400
2012-11-26121.00121.00121.00121.001300157300
2012-11-22125.00125.00125.00125.001100137500
2012-11-2100
2012-11-2000
2012-11-19113.00120.00113.00120.002600297600
2012-11-1600
2012-11-15122.00122.00118.00118.0087001054400
2012-11-14126.00126.00117.00121.002300275700
2012-11-13121.00121.00121.00121.003100375100
2012-11-12122.00122.00122.00122.001600195200
2012-11-09125.00125.00125.00125.0030037500
2012-11-0800
2012-11-0700
2012-11-06125.00125.00120.00120.004500540500
2012-11-05125.00125.00125.00125.001500187500
2012-11-02125.00125.00125.00125.0010012500
2012-11-0100
2012-10-31128.00128.00128.00128.002600332800
2012-10-30126.00128.00126.00128.002300293800
2012-10-29122.00122.00122.00122.0020024400
2012-10-2600
2012-10-2500
2012-10-24125.00125.00125.00125.0010012500
2012-10-2300
2012-10-22123.00125.00122.00122.002000244800
2012-10-19123.00123.00123.00123.0020024600
2012-10-18122.00122.00122.00122.0020024400
2012-10-1700
2012-10-16123.00128.00121.00121.002300283300
2012-10-15125.00125.00122.00122.006600824700
2012-10-12125.00125.00125.00125.0010012500
2012-10-11122.00125.00122.00125.001000124500
2012-10-10122.00122.00122.00122.001000122000
2012-10-09125.00125.00121.00124.003500434800
2012-10-05123.00125.00123.00125.001000124600
2012-10-04123.00123.00123.00123.0010012300
2012-10-03125.00125.00123.00123.0030037300
2012-10-02126.00126.00126.00126.0010012600
2012-10-0100
2012-09-28125.00125.00125.00125.002700337500
2012-09-27125.00125.00125.00125.0010012500
2012-09-26125.00125.00125.00125.001000125000
2012-09-25126.00126.00126.00126.0030037800
2012-09-24128.00128.00128.00128.0040051200
2012-09-21125.00125.00125.00125.003700462500
2012-09-20124.00125.00124.00125.0060074600
2012-09-19123.00124.00123.00124.0030037100
2012-09-18125.00125.00122.00122.0040049400
2012-09-14122.00122.00122.00122.004300524600
2012-09-13123.00123.00122.00122.001000122800
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-07118.00118.00115.00115.002500293000
2012-09-06125.00125.00115.00117.005200636300
2012-09-05125.00125.00125.00125.002200275000
2012-09-04125.00125.00125.00125.0020025000
2012-09-03128.00128.00128.00128.0010012800
2012-08-31128.00128.00128.00128.003100396800
2012-08-30125.00128.00125.00128.0060075300
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22128.00128.00128.00128.0020025600
2012-08-21127.00127.00126.00126.0060076100
2012-08-20123.00127.00123.00127.002000246800
2012-08-17125.00125.00125.00125.001100137500
2012-08-1600
2012-08-15125.00125.00125.00125.0087001087500
2012-08-14125.00125.00125.00125.002700337500
2012-08-13125.00125.00125.00125.001700212500
2012-08-10125.00126.00125.00126.002800351700
2012-08-09124.00127.00124.00126.005800727900
2012-08-08125.00125.00125.00125.001400175000
2012-08-0700
2012-08-06125.00125.00125.00125.003600450000
2012-08-03122.00125.00122.00125.001700209500
2012-08-02125.00125.00123.00123.002400297600
2012-08-01125.00125.00125.00125.0010012500
2012-07-31127.00127.00127.00127.00180002286000
2012-07-30126.00127.00125.00127.00120001509000
2012-07-27126.00128.00126.00128.005000635000
2012-07-26126.00126.00126.00126.001000126000
2012-07-25125.00125.00123.00123.004000496000
2012-07-24127.00127.00125.00125.006000755000
2012-07-23128.00128.00127.00127.002000255000
2012-07-20129.00129.00129.00129.001000129000
2012-07-19130.00130.00130.00130.001000130000
2012-07-1800
2012-07-17132.00132.00132.00132.007000924000
2012-07-13129.00132.00129.00132.00140001823000
2012-07-12129.00129.00129.00129.001000129000
2012-07-11130.00130.00129.00129.003000388000
2012-07-10131.00131.00126.00130.006000775000
2012-07-09127.00131.00127.00131.00160002066000

   ※ 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