[2162 JQスタンダード] nms 日足 時系列データ

[2162 JQスタンダード] nms (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1250100.0051900.0050100.0050800.001075485400
2013-07-1149400.0051500.0048300.0050000.00954730600
2013-07-1052600.0053000.0049000.0049700.0053127190950
2013-07-0954800.0055000.0051500.0053000.0071237864700
2013-07-0853000.0056800.0052500.0054700.00106656845800
2013-07-0547100.0053600.0046000.0053000.00145475313200
2013-07-0447500.0047500.0046450.0046550.001697915550
2013-07-0346600.0047500.0046300.0047500.0026212220700
2013-07-0246500.0048300.0045100.0046600.0048522645250
2013-07-0141850.0044500.0041100.0043800.001436127350
2013-06-2840000.0042500.0040000.0042500.002098530950
2013-06-2740900.0040900.0036450.0038800.0072827299000
2013-06-2643500.0044000.0038350.0038450.0043417481600
2013-06-2546850.0046850.0041300.0042900.0041118119900
2013-06-2446900.0048000.0046850.0046850.002039580750
2013-06-2145200.0047200.0044550.0046850.0025811780650
2013-06-2048500.0048900.0047000.0047350.001878978750
2013-06-1949800.0050500.0048900.0048950.001366738000
2013-06-1849700.0049700.0048600.0049450.001718401250
2013-06-1749600.0050800.0048000.0049000.001768660550
2013-06-1448350.0049500.0048200.0049000.0026913092150
2013-06-1349600.0049600.0048100.0048500.00713456000
2013-06-1247150.0050900.0047100.0050600.001366636400
2013-06-1150000.0052400.0048200.0050100.0024112056250
2013-06-1050000.0051000.0047050.0049600.0033416376150
2013-06-0745900.0047500.0041700.0046000.0075833482500
2013-06-0655900.0055900.0048000.0048000.00101351156600
2013-06-0559000.0059500.0055600.0056900.0040023109700
2013-06-0457800.0058900.0055000.0058400.0026515094200
2013-06-0360000.0060000.0056300.0058000.0057733617000
2013-05-3160700.0062000.0059200.0061000.0032919928100
2013-05-3060600.0061600.0057900.0058700.0054132403100
2013-05-2959000.0065400.0058100.0063000.00121974921300
2013-05-2854200.0058500.0054200.0056600.0045825792600
2013-05-2756000.0056700.0054200.0056200.0049827727900
2013-05-2457900.0060800.0053000.0058700.00102758927000
2013-05-2365000.0066000.0054200.0054900.002494144354700
2013-05-2268000.0068000.0062300.0064200.0095961906200
2013-05-2174000.0074000.0066300.0068200.001549108092000
2013-05-2071100.0074100.0067200.0074100.002070150635000
2013-05-1761800.0066900.0059100.0064100.00155898737300
2013-05-1676000.0077000.0059000.0061800.003191201890000
2013-05-1585000.0085000.0064200.0074000.003478270644000
2013-05-1470100.0079100.0069300.0079100.003970302866400
2013-05-1364500.0072100.0064500.0069100.002424167233600
2013-05-1063000.0065800.0058900.0062300.00158097702200
2013-05-0957700.0065400.0057700.0065400.003574227584500
2013-05-0852000.0057500.0051000.0055400.00133372840000
2013-05-0750000.0053000.0049800.0053000.00119660880600
2013-05-0247700.0048950.0046850.0048800.0023511320850
2013-05-0147850.0047950.0046850.0047900.0031014704450
2013-04-3047850.0048950.0047300.0048100.0022510828250
2013-04-2647800.0047850.0046750.0047150.0026612630350
2013-04-2546700.0047350.0046000.0046900.0023811124550
2013-04-2448250.0048800.0046300.0046600.0049323206650
2013-04-2348950.0048950.0047500.0048000.002029728200
2013-04-2250000.0050100.0048650.0048900.0057528382500
2013-04-1946450.0049850.0046450.0048800.0095445494700
2013-04-1846000.0046450.0045700.0046150.001607354150
2013-04-1744750.0046450.0044100.0045650.0028813112100
2013-04-1644000.0044300.0043000.0044300.001376002600
2013-04-1545700.0045700.0043000.0044700.0027812472600
2013-04-1245000.0046600.0045000.0045650.0052423914000
2013-04-1144500.0045000.0044200.0044650.0026911980350
2013-04-1043600.0044550.0043550.0044150.0039117158100
2013-04-0944300.0044500.0042950.0044500.0030113058150
2013-04-0843200.0044500.0043000.0044000.002229691250
2013-04-0543000.0044000.0042800.0042950.0044619217050
2013-04-0443050.0043500.0042400.0043200.001616895350
2013-04-0343450.0044500.0043000.0044000.0036616013450
2013-04-0241400.0043200.0040550.0042550.0048620342650
2013-04-0146250.0046300.0041700.0042000.00104145553150
2013-03-2948000.0048000.0045650.0046000.00211998986100
2013-03-2848000.0049400.0045550.0049400.006219302917200
2013-03-2742100.0042750.0042000.0042400.00552330500
2013-03-2642000.0043000.0042000.0042100.0027811789700
2013-03-2542750.0042850.0042250.0042250.00964080050
2013-03-2242900.0042900.0042000.0042000.002118949600
2013-03-2142650.0043100.0041850.0042900.0054923284450
2013-03-1942300.0043000.0042300.0042950.001616863950
2013-03-1843400.0043750.0042000.0042100.0036315618200
2013-03-1544000.0044500.0043250.0043300.0030713420700
2013-03-1444450.0044600.0043200.0044000.001556804250
2013-03-1342800.0043950.0042800.0043750.001556697200
2013-03-1244750.0044750.0043000.0043250.0028712588100
2013-03-1145000.0045500.0044000.0044750.0041118345100
2013-03-0844000.0045000.0043500.0044200.0048221290100
2013-03-0743500.0044400.0043300.0044200.0029913105800
2013-03-0642800.0044000.0042800.0043550.0023310091350
2013-03-0544500.0044500.0043300.0043300.0033714778950
2013-03-0443700.0044900.0043400.0043950.0056124691400
2013-03-0143400.0043650.0042600.0043600.001466305550
2013-02-2843700.0043700.0042700.0043200.001847944000
2013-02-2743500.0043600.0042300.0043600.002098952450
2013-02-2642050.0043200.0042050.0043100.0025710978550
2013-02-2543750.0044000.0042900.0043700.0025811239750
2013-02-2244100.0044150.0042400.0043700.0033114277500
2013-02-2143900.0045200.0043000.0043550.0042418681300
2013-02-2042050.0044500.0041000.0044000.0092039030200
2013-02-1940400.0040400.0039500.0040150.001365405300
2013-02-1839650.0039950.0038150.0039750.002359210900
2013-02-1542800.0042800.0038850.0039250.0090137085350
2013-02-1438500.0040650.0037950.0039950.0043617085200
2013-02-1339000.0039750.0037850.0037950.0042916672650
2013-02-1238150.0040000.0037050.0039000.0057822252250
2013-02-0840200.0040250.0037950.0038000.0051219824250
2013-02-0741500.0041600.0039000.0040100.0050120141300
2013-02-0641050.0041300.0040550.0041300.001345504200
2013-02-0541550.0041800.0040750.0041050.0024810223750
2013-02-0442050.0042200.0041000.0042000.0040216682650
2013-02-0142700.0042700.0042000.0042400.002189248900
2013-01-3141750.0042300.0041450.0042300.0033814137300
2013-01-3041150.0042350.0041000.0041400.0092638287100
2013-01-2940450.0043950.0040050.0042750.003221133394700
2013-01-2842350.0042350.0042350.0042350.0024010164000
2013-01-2549400.0050400.0049150.0049350.0023011434000
2013-01-2449950.0049950.0048500.0049900.0047423302250
2013-01-2353000.0053000.0050100.0050200.0061331510300
2013-01-2252700.0053900.0051500.0052700.0058430651000
2013-01-2149700.0054800.0049000.0051000.00165786197800
2013-01-1848300.0048600.0047300.0048400.0034916802700
2013-01-1748100.0048100.0046000.0046900.0037917754500
2013-01-1647000.0049900.0046250.0048200.00109352500200
2013-01-1547400.0048950.0046250.0046600.0091643471250
2013-01-1144000.0050400.0044000.0047100.004569222989550
2013-01-1042400.0043500.0042400.0043350.0030212920250
2013-01-0941200.0042200.0041100.0042100.001717118050
2013-01-0842500.0043000.0041600.0042100.0028111903950
2013-01-0742000.0042450.0041550.0042300.0036015135350
2013-01-0441150.0041500.0039950.0041150.0045118282300
2012-12-2840900.0041800.0040500.0040950.0043818015600
2012-12-2739200.0040900.0039050.0040400.0051620591050
2012-12-2638350.0039200.0038150.0038550.002449474100
2012-12-2538400.0038400.0037050.0038350.0031311843700
2012-12-2139000.0039000.0037850.0038400.0033812955000
2012-12-2038800.0039200.0038650.0038650.0026510295750
2012-12-1938600.0038800.0038100.0038400.002298806350
2012-12-1839100.0039300.0037400.0038400.0037914568850
2012-12-1738300.0039200.0038200.0039050.0031312103200
2012-12-1437500.0038500.0037050.0038300.002399092700
2012-12-1337400.0037400.0036750.0037100.00953521150
2012-12-1236700.0037400.0036700.0036750.001625980550
2012-12-1138000.0038000.0037000.0037400.00883271200
2012-12-1038350.0038350.0037150.0038000.001254745200
2012-12-0738500.0038500.0037800.0038400.001184511150
2012-12-0637800.0038350.0037500.0037650.002158145600
2012-12-0537250.0038000.0036700.0038000.0027010120900
2012-12-0436400.0037500.0036200.0037250.001917040950
2012-12-0336300.0036500.0036000.0036500.00812931150
2012-11-3036000.0036300.0035400.0036000.001455218250
2012-11-2936000.0036000.0035350.0035800.00682429850
2012-11-2835650.0035800.0035100.0035800.001083820350
2012-11-2735800.0035900.0035350.0035550.001063777900
2012-11-2636000.0036250.0035300.0035300.00983501150
2012-11-2236050.0036200.0035600.0035600.00672412100
2012-11-2136000.0036100.0035200.0035750.001384927400
2012-11-2035800.0036500.0035350.0035800.001475290750
2012-11-1935450.0036000.0035150.0035500.001746186600
2012-11-1635450.0035600.0034550.0035250.0047616702900
2012-11-1537100.0038100.0034150.0036000.0071225691700
2012-11-1438700.0039800.0036750.0037750.00125748225800
2012-11-1335100.0038200.0035100.0037500.0084330830700
2012-11-1235400.0036400.0034950.0034950.001364810350
2012-11-0935800.0035800.0035000.0035700.00451581950
2012-11-0835700.0036000.0035000.0035600.00702466650
2012-11-0735700.0036400.0035600.0036000.00481718300
2012-11-0634800.0036050.0034800.0035950.001515393500
2012-11-0535050.0035800.0034300.0034650.00993483100
2012-11-0235000.0035100.0034700.0035050.0026910050
2012-11-0134950.0035550.0034800.0035500.00311088500
2012-10-3135850.0035850.0034500.0035650.001394874550
2012-10-3035900.0035900.0035400.0035450.00572022850
2012-10-2936000.0036000.0035200.0035900.001103935400
2012-10-2635700.0036000.0035700.0035950.001314686850
2012-10-2536400.0036400.0035050.0036000.001535467000
2012-10-2435100.0036400.0035000.0036400.00722560700
2012-10-2335750.0035750.0035050.0035100.00491732200
2012-10-2235600.0035750.0035000.0035750.00692437150
2012-10-1934900.0036000.0034300.0035500.001144003350
2012-10-1834600.0035300.0034000.0034800.001374760050
2012-10-1734000.0034500.0033500.0034500.00953213500
2012-10-1635300.0035300.0034200.0034250.00682352500
2012-10-1534900.0034900.0034200.0034800.00371278750
2012-10-1234800.0035200.0034200.0034200.001113872850
2012-10-1134600.0034600.0034000.0034350.00652220650
2012-10-1035200.0035900.0034800.0034800.00782747150
2012-10-0934550.0036200.0034100.0035600.002267979400
2012-10-0533200.0034200.0033200.0034200.001244184300
2012-10-0433000.0033400.0032800.0033100.00792607100
2012-10-0333300.0034200.0033000.0033000.00862881200
2012-10-0233250.0033850.0033100.0033700.001454841000
2012-10-0134000.0034000.0033200.0033200.002066884650
2012-09-2834500.0034500.0033600.0034200.0036712447550
2012-09-2735300.0035500.0035150.0035150.001495259050
2012-09-2635400.0035550.0035050.0035200.00622184550
2012-09-2536000.0036500.0035050.0035200.001505363700
2012-09-2435300.0035900.0035150.0035500.001394934550
2012-09-2136750.0036900.0035150.0035250.0058020755800
2012-09-2037250.0038000.0036850.0036950.002338678150
2012-09-1937500.0038200.0036900.0037400.002649915050
2012-09-1839400.0039400.0036250.0037400.00131048997650
2012-09-1441150.0041500.0040000.0040300.0057723473800
2012-09-1340100.0042900.0040100.0042000.0073630883050
2012-09-1240100.0040400.0039550.0039800.002208794650
2012-09-1137850.0040500.0037850.0039600.0030912158250
2012-09-1037700.0038050.0036900.0038050.001565820100
2012-09-0737600.0038000.0037200.0038000.00712663250
2012-09-0637500.0037950.0037300.0037900.00361352950
2012-09-0539000.0039000.0037300.0038200.001325006750
2012-09-0439800.0040050.0038300.0038800.00993857800
2012-09-0338800.0039400.0037400.0039400.001204621550
2012-08-3137500.0037650.0037050.0037500.001495546800
2012-08-3039000.0039000.0037500.0038000.001244727600
2012-08-2938200.0038500.0038000.0038500.00501908600
2012-08-2839600.0039600.0038200.0038700.002047912400
2012-08-2739600.0039600.0038900.0039400.00913571050
2012-08-2440000.0040000.0038700.0039600.001395455100
2012-08-2339400.0040000.0039000.0040000.001305119950
2012-08-2239700.0040000.0039400.0039800.00963805700
2012-08-2140500.0040900.0039500.0039900.0025010005850
2012-08-2040600.0041450.0040000.0041050.0045618555400
2012-08-1739800.0041000.0039800.0040600.0029912034600
2012-08-1639750.0041500.0039000.0040150.0030612282200
2012-08-1540800.0040800.0038200.0039050.0078130469100
2012-08-1442300.0043000.0040000.0040000.0091738283650
2012-08-1341250.0042650.0039900.0040750.0082633550900
2012-08-1044500.0047800.0043250.0043350.00124156832200
2012-08-0946000.0048150.0042250.0044900.005500247868900
2012-08-0837900.0041400.0037000.0041400.0062124817400
2012-08-0734500.0035000.0033750.0034400.00421453700
2012-08-0635050.0036800.0033400.0034950.001164100850
2012-08-0335500.0035500.0034950.0035000.0017598450
2012-08-0235500.0036100.0035000.0036100.00411452350
2012-08-0135300.0035400.0033400.0035400.00541867750
2012-07-3135400.0037000.0034800.0035300.002087337800
2012-07-3034400.0036900.0034250.0036100.001826497150
2012-07-2733600.0034200.0033600.0034200.00872937800
2012-07-2632800.0033300.0032200.0033300.00571861150
2012-07-2534100.0034100.0032100.0032100.00993274250
2012-07-2433300.0034500.0032050.0033400.001665418700
2012-07-2335000.0035000.0032300.0034000.001464944550
2012-07-2034100.0035000.0034100.0035000.00551893400
2012-07-1934850.0035500.0034850.0035350.00782742200
2012-07-1836250.0036500.0034050.0035400.0029410398900
2012-07-1737300.0037300.0036100.0036150.001134155400
2012-07-1336600.0038200.0036550.0037300.001104087050
2012-07-1237500.0038550.0037100.0037150.0028010487450
2012-07-1139000.0039700.0037950.0038150.0055521388600
2012-07-1044250.0047850.0038250.0038250.003785167684400
2012-07-0939700.0043550.0037800.0043550.00133154638300

   ※ 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