[2157 JQスタンダード] コシダカHD 日足 時系列データ

[2157 JQスタンダード] コシダカHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123475.003490.003350.003460.001310045031000
2013-07-113340.003520.003320.003490.002250077574500
2013-07-103300.003340.003280.003330.002140070838000
2013-07-093270.003300.003210.003250.001170038054000
2013-07-083200.003240.003200.003225.001570050384500
2013-07-053180.003210.003160.003170.001670053065500
2013-07-043170.003215.003170.003210.001020032493500
2013-07-033105.003220.003105.003220.001760055921000
2013-07-023170.003285.003100.003100.003060097651500
2013-07-013000.003150.002981.003110.003230098090000
2013-06-282747.002975.002747.002965.002730078451500
2013-06-272684.002768.002684.002720.002200060211800
2013-06-262772.002779.002664.002674.001800048823200
2013-06-252830.002835.002687.002710.0036700101166200
2013-06-242742.002875.002742.002801.0036500101676300
2013-06-212707.002759.002686.002741.0042800116615800
2013-06-202800.002875.002785.002816.002920082467400
2013-06-192701.002911.002701.002858.0058800165022600
2013-06-182700.002701.002655.002699.001670044884100
2013-06-172650.002734.002650.002700.002150057783400
2013-06-142720.002737.002655.002657.002230059897000
2013-06-132678.002678.002620.002649.001780047309500
2013-06-122680.002774.002631.002728.003020081280500
2013-06-112782.002822.002690.002725.0059100163003300
2013-06-102720.002772.002651.002767.0093500252625900
2013-06-072760.002849.002580.002640.0088500236852300
2013-06-062980.003050.002853.002950.0046300137080000
2013-06-053195.003290.003080.003085.0056000178819000
2013-06-043185.003215.002970.003165.00115300357409400
2013-06-033575.003600.003190.003390.00117900401874000
2013-05-313610.003640.003605.003605.0092300332979500
2013-05-304205.004395.004205.004305.001170050416500
2013-05-294200.004400.004170.004400.0027000115233500
2013-05-284050.004115.003870.004060.0031300126091000
2013-05-274250.004300.004000.004055.0051000207591000
2013-05-244250.004570.004105.004355.0032700142375000
2013-05-234670.004670.004310.004315.0044700200139000
2013-05-224510.004890.004510.004690.0044500209114500
2013-05-214620.004650.004335.004370.002210098650000
2013-05-204825.004845.004645.004650.0042100199875000
2013-05-174755.004845.004700.004760.0028300134783500
2013-05-164800.004885.004540.004585.0074100350691500
2013-05-154630.004770.004620.004705.0091100428023000
2013-05-144300.004680.004300.004640.0040000177491000
2013-05-134190.004250.004190.004230.0036300152626500
2013-05-104050.004100.004000.004100.001100044450000
2013-05-094135.004135.004000.004010.0024700100603000
2013-05-084190.004190.004000.004135.0029200119112500
2013-05-074050.004200.004005.004140.0043400176614000
2013-05-023700.004025.003660.004005.0089800346165500
2013-05-013490.003600.003480.003590.0029200103426500
2013-04-303355.003485.003355.003480.0031200106546000
2013-04-263520.003520.003345.003445.0031200107440000
2013-04-253455.003500.003395.003490.0048100165480000
2013-04-243545.003545.003450.003500.002680093757000
2013-04-233515.003560.003475.003555.0053800189512000
2013-04-223725.003730.003515.003550.0073800265762500
2013-04-193830.003835.003730.003800.002210083972500
2013-04-183790.003815.003720.003755.002340088583500
2013-04-173890.003890.003750.003800.0034500131533000
2013-04-163610.003885.003610.003880.0044200166031500
2013-04-153400.003730.003400.003610.0042700152920500
2013-04-123435.003550.003420.003430.0032400113050500
2013-04-113350.003420.003300.003420.0033500112491000
2013-04-103300.003340.003210.003305.002680088257000
2013-04-093375.003375.003180.003280.002940096342500
2013-04-083290.003330.003240.003275.0041900137514500
2013-04-053100.003200.003060.003095.0034200106846000
2013-04-043100.003120.003055.003095.002740084841500
2013-04-033050.003100.003005.003075.002820086287000
2013-04-022852.003075.002770.003020.0041100121527400
2013-04-012952.002990.002760.002814.002370068031400
2013-03-292980.003045.002970.003005.001690050672300
2013-03-283080.003095.002975.003020.002610079137500
2013-03-273150.003185.003105.003125.002140067468500
2013-03-263005.003115.003000.003105.0033900104520500
2013-03-252975.003210.002967.003015.0045500139456900
2013-03-222684.002970.002684.002917.0037000105147900
2013-03-212640.002684.002621.002681.001350035980200
2013-03-192583.002648.002581.002610.001590041702100
2013-03-182640.002678.002601.002601.002960077940800
2013-03-152792.002830.002656.002679.003500096358100
2013-03-142731.002826.002731.002792.001930053750200
2013-03-132800.002818.002746.002746.002580071838500
2013-03-122690.002788.002650.002775.002690073410400
2013-03-112600.002676.002600.002660.002450064294400
2013-03-082640.002700.002640.002665.002710072466000
2013-03-072580.002630.002565.002625.002430063285600
2013-03-062541.002580.002541.002555.00830021225900
2013-03-052520.002591.002520.002550.001150029304100
2013-03-042480.002634.002480.002597.0040100102912400
2013-03-012416.002481.002416.002475.001210029829900
2013-02-282380.002468.002380.002466.002340056754900
2013-02-272310.002390.002310.002375.001650038961400
2013-02-262253.002349.002249.002345.003830088342700
2013-02-252291.002298.002273.002276.001380031500900
2013-02-222293.002297.002278.002297.0040009159800
2013-02-212280.002296.002271.002295.00950021716100
2013-02-202230.002288.002228.002250.001880042588300
2013-02-192187.002225.002180.002220.001480032487600
2013-02-182191.002200.002185.002189.001560034159800
2013-02-152233.002250.002186.002211.001310029115300
2013-02-142234.002275.002211.002275.001160026022900
2013-02-132305.002307.002212.002240.002660060098200
2013-02-122335.002340.002308.002308.001960045519400
2013-02-082330.002349.002309.002332.002760064547000
2013-02-072314.002338.002287.002315.001310030300800
2013-02-062277.002318.002270.002318.003070070408400
2013-02-052250.002284.002250.002280.003210072988800
2013-02-042275.002275.002250.002255.002380053822200
2013-02-012280.002285.002272.002281.001920043751800
2013-01-312265.002274.002250.002270.001090024648200
2013-01-302230.002252.002230.002250.001250028093000
2013-01-292245.002250.002225.002228.001560034922700
2013-01-282215.002235.002193.002235.002900064420300
2013-01-252190.002210.002189.002192.0045800100728300
2013-01-242164.002213.002153.002193.0064300141143400
2013-01-232161.002168.002144.002148.001520032758200
2013-01-222188.002188.002138.002161.001460031591900
2013-01-212165.002190.002165.002189.001680036526400
2013-01-182173.002173.002140.002165.002340050429900
2013-01-172165.002175.002140.002158.002490053818800
2013-01-162138.002174.002130.002160.002460052987300
2013-01-152120.002130.002100.002123.002610055333300
2013-01-112068.002111.002068.002088.003600074867300
2013-01-102139.002139.002112.002118.001900040347800
2013-01-092058.002134.002052.002131.003530073681300
2013-01-082043.002057.002041.002057.001360027850600
2013-01-072035.002056.002035.002043.002190044858800
2013-01-042044.002044.002031.002040.00900018342700
2012-12-282012.002020.002011.002018.001080021763200
2012-12-272040.002041.002009.002018.001640033081600
2012-12-262023.002043.002015.002031.00720014638300
2012-12-252030.002045.002006.002023.002730055186600
2012-12-212040.002055.002036.002055.001150023514700
2012-12-202061.002079.002035.002048.001560032012100
2012-12-192060.002064.002040.002055.001450029692400
2012-12-182053.002087.002045.002060.001520031214000
2012-12-172061.002081.002052.002052.001610033154600
2012-12-142070.002078.002053.002058.00710014642400
2012-12-132100.002100.002051.002052.002560052988900
2012-12-122090.002092.002070.002072.001800037407300
2012-12-112094.002094.002071.002073.001180024543000
2012-12-102095.002120.002091.002105.001130023721300
2012-12-072158.002158.002086.002119.002270047847700
2012-12-062118.002190.002118.002165.003320071296400
2012-12-052110.002110.002085.002101.00940019731000
2012-12-042095.002103.002080.002097.00730015304900
2012-12-032128.002130.002060.002064.001820038376800
2012-11-302130.002140.002102.002113.001580033426900
2012-11-292120.002126.002108.002121.001870039609600
2012-11-282084.002098.002084.002093.001300027209500
2012-11-272049.002089.002049.002070.00920019083600
2012-11-262075.002080.002042.002046.001480030437200
2012-11-222108.002108.002054.002065.002690055815900
2012-11-212120.002122.002095.002107.001070022532200
2012-11-202100.002128.002093.002120.00620013059300
2012-11-192105.002120.002084.002114.001150024133600
2012-11-162127.002158.002069.002105.002710057211100
2012-11-152101.002138.002101.002123.001250026428000
2012-11-142045.002088.002035.002088.001610033101200
2012-11-132050.002081.002041.002050.001100022601800
2012-11-122098.002098.002051.002051.001970040698500
2012-11-092045.002085.002045.002068.001230025384700
2012-11-082070.002106.002046.002064.002250046466000
2012-11-072137.002137.002091.002095.002060043587300
2012-11-062181.002184.002123.002137.001910041297300
2012-11-052200.002200.002170.002181.001250027310800
2012-11-022159.002188.002158.002174.002170047179700
2012-11-012195.002207.002166.002179.002130046652100
2012-10-312230.002230.002175.002190.001650036324100
2012-10-302244.002260.002222.002231.001700038148700
2012-10-292270.002290.002244.002244.001470033335800
2012-10-262271.002275.002204.002268.001210027323000
2012-10-252301.002320.002285.002290.001650037843300
2012-10-242240.002331.002235.002310.002240051294800
2012-10-232310.002312.002250.002264.003810087060700
2012-10-222180.002301.002153.002300.0049700112201800
2012-10-192200.002215.002143.002190.002130046540000
2012-10-182194.002202.002188.002196.002240049188600
2012-10-172239.002264.002160.002193.004150090731700
2012-10-162283.002283.002245.002267.001900043063900
2012-10-152338.002338.002215.002300.001510034398500
2012-10-122348.002380.002326.002340.002610061544000
2012-10-112252.002345.002252.002338.003270075320500
2012-10-102316.002355.002260.002346.002580060117200
2012-10-092266.002317.002266.002307.001830041906600
2012-10-052208.002295.002200.002265.001060023932400
2012-10-042237.002260.002200.002212.00480010705000
2012-10-032260.002260.002216.002237.00590013165500
2012-10-022249.002259.002230.002256.0030006744100
2012-10-012280.002282.002254.002260.00590013412600
2012-09-282270.002270.002256.002268.00640014501500
2012-09-272186.002269.002186.002268.00840018815800
2012-09-262114.002280.002114.002280.001380030540300
2012-09-252187.002195.002174.002190.00750016410900
2012-09-242170.002191.002154.002188.001080023413900
2012-09-212190.002190.002160.002185.00830018012400
2012-09-202180.002215.002180.002191.00920020188100
2012-09-192160.002183.002160.002182.001400030411200
2012-09-182183.002186.002167.002175.00890019379700
2012-09-142165.002184.002150.002183.001400030314600
2012-09-132065.002148.002064.002148.002100044133400
2012-09-122040.002063.002035.002063.001210024820100
2012-09-112012.002048.002012.002046.00880017896100
2012-09-102007.002044.001983.002044.001600032032300
2012-09-072020.002020.001991.001998.001330026624900
2012-09-062050.002050.001991.001991.002220044672000
2012-09-052091.002098.002056.002056.001180024544900
2012-09-042150.002165.002101.002101.001570033378100
2012-09-032240.002240.002180.002180.001930042511800
2012-08-312239.002240.002212.002234.001190026520100
2012-08-302250.002250.002221.002241.00680015217200
2012-08-292249.002250.002210.002248.002250050256000
2012-08-282280.002300.002277.002300.001810041362100
2012-08-272284.002295.002280.002280.001500034289400
2012-08-242279.002284.002257.002284.00760017290200
2012-08-232288.002295.002267.002285.001080024613400
2012-08-222300.002300.002284.002298.00570013056200
2012-08-212279.002299.002279.002299.00810018525100
2012-08-202280.002282.002272.002280.00450010252900
2012-08-172291.002291.002257.002283.001140025905500
2012-08-162290.002297.002275.002291.00910020808600
2012-08-152310.002310.002281.002305.00840019265900
2012-08-142319.002321.002300.002315.00650015007200
2012-08-132319.002341.002295.002319.00780018070600
2012-08-102246.002299.002240.002295.001700038350100
2012-08-092300.002300.002251.002270.001830041648500
2012-08-082310.002310.002282.002284.00960022023000
2012-08-072292.002307.002280.002300.001880043112100
2012-08-062307.002310.002300.002303.001140026270700
2012-08-032350.002350.002321.002321.00670015677300
2012-08-022349.002365.002349.002350.00600014131400
2012-08-012365.002365.002348.002351.00480011307000
2012-07-312399.002399.002375.002379.0034008104900
2012-07-302405.002405.002370.002395.00710016976800
2012-07-272381.002396.002355.002377.00760018050700
2012-07-262364.002372.002351.002372.00540012750500
2012-07-252335.002370.002312.002353.00720016817100
2012-07-242335.002376.002315.002370.00810018979700
2012-07-232462.002462.002382.002400.001530036970600
2012-07-202505.002510.002450.002462.001380034276100
2012-07-192449.002515.002449.002505.003080076641900
2012-07-182420.002460.002420.002420.001510036758600
2012-07-172418.002445.002402.002412.001370033240800
2012-07-132335.002418.002335.002418.001440034235900
2012-07-122406.002440.002380.002385.001360032641800
2012-07-112300.002485.002288.002450.0069500165536300
2012-07-102250.002298.002250.002288.001130025675800
2012-07-092261.002268.002251.002251.00640014431900

   ※ 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