[2156 JQスタンダード] セーラー広告 日足 時系列データ (2013年)

[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 
2013-12-30225.00229.00219.00227.0078001747600
2013-12-27223.00238.00219.00225.00130003001400
2013-12-26224.00224.00215.00218.0065001422300
2013-12-25221.00224.00218.00220.0081001778500
2013-12-24225.00226.00220.00225.00184004083100
2013-12-20229.00229.00223.00227.00139003153200
2013-12-19228.00231.00226.00229.0063001438100
2013-12-18226.00236.00224.00234.0050001143600
2013-12-17228.00228.00222.00226.00111002497800
2013-12-16243.00243.00225.00226.00292006825700
2013-12-13238.00280.00236.00241.0016850042992300
2013-12-12233.00236.00231.00235.00145003384600
2013-12-11226.00233.00226.00233.00268006196100
2013-12-10235.00236.00223.00231.00148003382900
2013-12-09240.00241.00234.00234.003000713000
2013-12-06245.00245.00230.00235.00135003178600
2013-12-05249.00253.00235.00238.00212005066600
2013-12-04256.00268.00249.00249.00264006747500
2013-12-03264.00309.00255.00257.0017640049668700
2013-12-02280.00281.00247.00263.0018010047807400
2013-11-29209.00288.00209.00288.0036130098026900
2013-11-28208.00212.00206.00208.0068001422900
2013-11-2700
2013-11-26206.00210.00206.00210.002300475800
2013-11-25208.00208.00207.00208.00900187000
2013-11-22210.00210.00204.00208.0092001887300
2013-11-21206.00210.00206.00210.00600124800
2013-11-20210.00210.00210.00210.0020042000
2013-11-19210.00210.00207.00207.004000837900
2013-11-18207.00210.00207.00210.00600124500
2013-11-15214.00214.00208.00209.0054001147000
2013-11-14203.00214.00203.00214.0090001834700
2013-11-13203.00204.00201.00203.002000404500
2013-11-12205.00205.00200.00205.003000608600
2013-11-11207.00210.00204.00204.002500516900
2013-11-08208.00209.00208.00209.0020041700
2013-11-07208.00208.00207.00207.001100227800
2013-11-0600
2013-11-05205.00210.00205.00210.002200451900
2013-11-01207.00208.00206.00206.001500310700
2013-10-31213.00213.00207.00207.003900817500
2013-10-30212.00213.00211.00213.001000211400
2013-10-29211.00211.00209.00211.0040084200
2013-10-2800
2013-10-25211.00211.00211.00211.0020042200
2013-10-24211.00212.00211.00212.001500317600
2013-10-23215.00217.00210.00210.002100448800
2013-10-22218.00218.00211.00213.001800387700
2013-10-21217.00217.00217.00217.0030065100
2013-10-18210.00218.00209.00218.002200471400
2013-10-17212.00212.00212.00212.0020042400
2013-10-16213.00213.00209.00209.0030063200
2013-10-15213.00213.00213.00213.003900830700
2013-10-11205.00214.00205.00213.004100856600
2013-10-10202.00206.00202.00204.00242004903500
2013-10-09202.00209.00202.00209.004300875000
2013-10-08215.00215.00206.00206.00600125600
2013-10-07216.00218.00208.00208.001900406200
2013-10-04216.00216.00216.00216.0020043200
2013-10-03216.00216.00216.00216.0010021600
2013-10-02215.00218.00212.00212.001400302300
2013-10-01220.00220.00212.00216.003400746000
2013-09-30212.00212.00209.00209.001800381300
2013-09-27208.00212.00208.00212.00900189500
2013-09-26202.00209.00200.00203.00105002122400
2013-09-25211.00216.00211.00212.003100656400
2013-09-24220.00220.00219.00219.001900417000
2013-09-20222.00222.00219.00220.0048001057300
2013-09-19220.00220.00220.00220.0030066000
2013-09-18217.00222.00217.00217.00800175600
2013-09-17211.00216.00211.00216.003600763000
2013-09-13208.00211.00208.00210.002000419700
2013-09-12208.00208.00208.00208.0020041600
2013-09-11208.00216.00204.00216.00900186200
2013-09-10201.00210.00201.00210.00800164100
2013-09-09200.00204.00200.00201.001600322400
2013-09-06196.00200.00196.00200.0093001839600
2013-09-05204.00204.00199.00200.002300463800
2013-09-04204.00204.00204.00204.0010020400
2013-09-03205.00205.00198.00201.002400483100
2013-09-02209.00209.00205.00205.00700144700
2013-08-30217.00217.00208.00208.001900409200
2013-08-29207.00217.00207.00217.001000212600
2013-08-28207.00208.00207.00208.00500103700
2013-08-27207.00213.00206.00213.002700563800
2013-08-26207.00207.00207.00207.00600124200
2013-08-2300
2013-08-22212.00212.00212.00212.0030063600
2013-08-2100
2013-08-20213.00213.00213.00213.0048001022400
2013-08-19220.00220.00220.00220.0010022000
2013-08-16220.00220.00220.00220.001100242000
2013-08-15220.00222.00220.00220.001000221400
2013-08-14222.00222.00220.00220.0030066300
2013-08-13219.00222.00219.00222.00500110400
2013-08-12222.00222.00219.00221.001200263800
2013-08-09233.00237.00221.00222.0055001272400
2013-08-08225.00225.00225.00225.00500112500
2013-08-07234.00234.00224.00224.001200279000
2013-08-06235.00235.00234.00234.00600140900
2013-08-05229.00235.00222.00222.001800409000
2013-08-02223.00223.00221.00221.0020044400
2013-08-01221.00221.00220.00220.002800616600
2013-07-31237.00237.00222.00222.00104002463300
2013-07-30215.00237.00213.00237.002600567900
2013-07-29215.00218.00212.00213.0080001721200
2013-07-26230.00235.00230.00231.001600369000
2013-07-25231.00233.00230.00230.001100254000
2013-07-24231.00235.00231.00235.0040093200
2013-07-23243.00243.00238.00238.003100750000
2013-07-22225.00226.00225.00226.001300292700
2013-07-19232.00232.00231.00231.002800647600
2013-07-18231.00240.00231.00231.001300304500
2013-07-17226.00236.00223.00236.002200498700
2013-07-16235.00238.00234.00238.00800188100

   ※ 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