[2163 JQスタンダード] アルトナー 日足 時系列データ

[2163 JQスタンダード] アルトナー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12614.00614.00603.00608.001500908700
2013-07-11614.00614.00607.00607.0021001279500
2013-07-10612.00615.00609.00613.0028001712100
2013-07-09616.00616.00610.00615.001500919200
2013-07-08600.00615.00600.00615.0029001754500
2013-07-05579.00595.00579.00595.0022001288300
2013-07-04564.00575.00564.00575.0019001080400
2013-07-03559.00563.00559.00561.0023001290200
2013-07-02556.00563.00556.00559.0068003787900
2013-07-01549.00559.00543.00559.0026001434600
2013-06-28560.00560.00559.00559.0031001735900
2013-06-27538.00539.00528.00530.001300692500
2013-06-26564.00564.00527.00528.0070003769500
2013-06-25565.00565.00564.00564.001400790800
2013-06-24553.00555.00550.00555.0023001275500
2013-06-21543.00545.00537.00545.00800433900
2013-06-20543.00545.00540.00543.0019001030900
2013-06-19542.00542.00541.00541.00800432900
2013-06-18538.00543.00538.00538.001200648200
2013-06-17550.00553.00537.00549.0026001421600
2013-06-14549.00555.00549.00554.0019001046900
2013-06-13540.00545.00536.00541.0029001567500
2013-06-12533.00542.00533.00540.001600855300
2013-06-11552.00552.00534.00547.001600866000
2013-06-10540.00550.00520.00531.00137007257800
2013-06-07564.00569.00534.00534.003350018247500
2013-06-06622.00660.00611.00634.001610010259400
2013-06-05656.00656.00640.00640.001500979200
2013-06-04654.00654.00640.00646.0019001232500
2013-06-03669.00669.00658.00658.0023001527600
2013-05-31670.00670.00669.00669.00600401900
2013-05-30670.00670.00670.00670.0010067000
2013-05-29665.00670.00660.00670.0028001857000
2013-05-28660.00660.00659.00659.00900593600
2013-05-27670.00670.00640.00660.0047003087500
2013-05-24694.00694.00650.00675.001710011782000
2013-05-23679.00679.00655.00664.0079005245700
2013-05-22681.00682.00677.00680.0017001155500
2013-05-21679.00680.00668.00676.00128008656200
2013-05-20674.00690.00674.00688.0039002667800
2013-05-17667.00671.00663.00665.0059003945200
2013-05-16671.00671.00633.00652.001960012869900
2013-05-15675.00677.00669.00669.0093006241700
2013-05-14671.00672.00667.00670.0074004961800
2013-05-13678.00678.00668.00676.0038002560200
2013-05-10677.00686.00658.00679.0081005480400
2013-05-09682.00686.00670.00680.0090006113900
2013-05-08682.00689.00680.00682.0056003834000
2013-05-07679.00687.00679.00683.0074005056000
2013-05-02680.00684.00661.00671.0054003646100
2013-05-01679.00680.00677.00679.0024001629400
2013-04-30674.00679.00674.00679.001200810800
2013-04-26679.00681.00670.00670.0050003380300
2013-04-25667.00678.00667.00678.00138009259400
2013-04-24645.00662.00645.00662.0076004954300
2013-04-23633.00645.00633.00643.0044002815700
2013-04-22645.00647.00630.00633.0089005677800
2013-04-19624.00632.00624.00631.0025001574200
2013-04-18620.00623.00619.00623.0021001301700
2013-04-17618.00620.00609.00619.0050003080300
2013-04-16619.00619.00607.00616.0024001470100
2013-04-15618.00620.00604.00620.0079004858300
2013-04-12611.00617.00610.00617.0019001164200
2013-04-11616.00616.00608.00611.0026001593700
2013-04-10618.00618.00607.00612.0047002874200
2013-04-09621.00621.00608.00610.0061003765000
2013-04-08610.00620.00602.00619.00111006816400
2013-04-05600.00609.00600.00603.0062003743700
2013-04-04600.00600.00593.00596.0079004717500
2013-04-03599.00603.00596.00597.0092005517900
2013-04-02601.00602.00588.00593.0099005910100
2013-04-01615.00620.00600.00601.00134008136300
2013-03-29616.00625.00609.00619.002310014189700
2013-03-28635.00635.00617.00620.0065004065200
2013-03-27630.00634.00622.00624.0047002952000
2013-03-26638.00638.00622.00630.0071004456100
2013-03-25653.00653.00638.00643.00105006813900
2013-03-22651.00651.00645.00645.0071004603400
2013-03-21643.00647.00633.00644.00141009070000
2013-03-19615.00632.00615.00624.003280020401900
2013-03-18609.00624.00604.00619.007660046762500
2013-03-15637.00637.00637.00637.0076004841200
2013-03-14736.00797.00730.00787.007920061113800
2013-03-13748.00749.00715.00739.001470010803200
2013-03-12739.00749.00712.00745.00135009926900
2013-03-11730.00739.00728.00739.0099007242400
2013-03-08731.00731.00722.00726.0057004154600
2013-03-07731.00733.00726.00731.0059004309200
2013-03-06730.00732.00718.00732.0038002751700
2013-03-05737.00739.00711.00730.00116008477400
2013-03-04730.00739.00729.00733.0095006954400
2013-03-01714.00722.00714.00722.0026001864400
2013-02-28708.00723.00708.00714.0070005012300
2013-02-27690.00707.00689.00705.0072005032100
2013-02-26688.00690.00680.00689.0057003916600
2013-02-25687.00698.00676.00688.0078005358000
2013-02-22689.00692.00685.00687.0090006188900
2013-02-21681.00690.00677.00685.0070004786400
2013-02-20669.00686.00669.00670.0089006026500
2013-02-19632.00669.00632.00668.0089005834200
2013-02-18633.00642.00622.00631.0038002392000
2013-02-15657.00658.00603.00617.00156009912400
2013-02-14638.00655.00635.00645.0057003659200
2013-02-13661.00665.00638.00640.00136008890800
2013-02-12656.00665.00655.00660.0049003221100
2013-02-08705.00705.00650.00661.004190027887900
2013-02-07734.00735.00705.00710.00138009882400
2013-02-06745.00745.00728.00729.0024001770700
2013-02-05740.00740.00727.00727.0063004619800
2013-02-04738.00739.00733.00738.0052003833000
2013-02-01743.00743.00734.00738.0054003976800
2013-01-31741.00745.00737.00743.0049003629600
2013-01-30732.00740.00732.00732.0088006459400
2013-01-29725.00740.00716.00728.003240023612500
2013-01-28825.00825.00770.00788.002660021014700
2013-01-25793.00820.00780.00818.003710029858500
2013-01-24740.00783.00738.00770.004140031333800
2013-01-23735.00737.00734.00737.0037002720200
2013-01-22737.00738.00734.00735.0038002796900
2013-01-21736.00737.00735.00737.0059004342000
2013-01-18726.00731.00725.00727.0057004141800
2013-01-17724.00730.00722.00726.0080005807700
2013-01-16730.00733.00724.00724.00122008888700
2013-01-15728.00737.00726.00731.0089006494200
2013-01-11724.00726.00723.00725.0084006088700
2013-01-10720.00727.00720.00724.0060004338000
2013-01-09718.00724.00715.00720.0097006983700
2013-01-08716.00725.00714.00718.0069004964100
2013-01-07710.00716.00707.00716.00119008474800
2013-01-04717.00717.00703.00706.0097006871200
2012-12-28686.00698.00685.00695.0048003311600
2012-12-27682.00685.00679.00682.0067004573400
2012-12-26676.00677.00672.00674.0051003441200
2012-12-25685.00685.00668.00675.0093006321300
2012-12-21662.00668.00657.00666.0098006481400
2012-12-20668.00668.00658.00662.0059003905000
2012-12-19670.00672.00658.00670.00114007568900
2012-12-18671.00671.00660.00669.0058003847600
2012-12-17671.00671.00661.00667.00104006930100
2012-12-14692.00692.00651.00670.002650017640800
2012-12-13692.00694.00677.00688.0085005819000
2012-12-12672.00700.00670.00689.0079005415800
2012-12-11680.00688.00666.00672.002370016062900
2012-12-10717.00727.00688.00694.008170057944700
2012-12-07750.00760.00750.00760.005820043904400
2012-12-06632.00660.00632.00660.002090013510500
2012-12-05614.00625.00614.00620.0077004766800
2012-12-04645.00646.00601.00630.005860036406700
2012-12-03715.00741.00637.00651.006180041807200
2012-11-30710.00712.00688.00708.0086006013700
2012-11-29699.00717.00699.00710.0039002768400
2012-11-28677.00709.00677.00699.0035002426900
2012-11-27690.00697.00679.00682.00101006929000
2012-11-26710.00720.00691.00700.0073005155000
2012-11-22719.00720.00686.00705.00109007671600
2012-11-21690.00725.00681.00725.001910013416400
2012-11-20700.00705.00689.00690.00104007243900
2012-11-19700.00704.00673.00700.0068004697600
2012-11-16700.00709.00680.00680.00106007349100
2012-11-15630.00680.00629.00680.002120013737200
2012-11-14620.00624.00615.00620.0026001611700
2012-11-13623.00623.00595.00619.00111006741200
2012-11-12616.00628.00613.00613.0020001236500
2012-11-09611.00621.00611.00616.0041002517000
2012-11-08615.00616.00605.00605.0066004037600
2012-11-07621.00639.00616.00621.0056003548600
2012-11-06610.00630.00610.00630.0048002958300
2012-11-05615.00632.00600.00617.00141008614700
2012-11-02570.00618.00570.00610.0095005677900
2012-11-01580.00580.00555.00561.0045002532300
2012-10-31575.00580.00560.00580.0023001323700
2012-10-30583.00583.00552.00573.0057003172400
2012-10-29586.00588.00555.00586.0081004594400
2012-10-26625.00625.00574.00585.00153009103900
2012-10-25635.00647.00613.00616.002110013320300
2012-10-24629.00629.00600.00609.002030012567000
2012-10-23568.00618.00561.00589.002420014156200
2012-10-22555.00558.00548.00558.0031001709800
2012-10-19551.00558.00542.00558.0059003238100
2012-10-18549.00555.00535.00543.0090004911400
2012-10-17530.00548.00521.00548.0065003481700
2012-10-16531.00531.00508.00530.00123006422900
2012-10-15500.00538.00497.00528.00105005449300
2012-10-12509.00511.00499.00499.00105005302700
2012-10-11491.00505.00483.00498.0095004714700
2012-10-10503.00504.00481.00495.0082004044800
2012-10-09512.00533.00506.00506.00124006392800
2012-10-05493.00520.00492.00511.00171008676600
2012-10-04488.00495.00468.00490.003500016875500
2012-10-03510.00510.00487.00487.00193009615900
2012-10-02522.00524.00500.00508.002650013487600
2012-10-01525.00531.00520.00523.0095004977600
2012-09-28533.00549.00513.00520.00176009253100
2012-09-27530.00530.00512.00522.002120010981100
2012-09-26533.00544.00521.00539.00141007492900
2012-09-25560.00561.00531.00545.002010010949300
2012-09-24571.00572.00542.00560.002300012840100
2012-09-21578.00590.00562.00581.00170009772800
2012-09-20573.00600.00560.00592.004420025345700
2012-09-19593.00596.00566.00591.002670015464700
2012-09-18640.00640.00582.00583.005000030326900
2012-09-14660.00660.00597.00630.0013820087388000
2012-09-13660.00660.00620.00660.0013920090924900
2012-09-12494.00560.00468.00560.006610034924600
2012-09-11540.00550.00478.00480.008030040935000
2012-09-10470.00525.00470.00525.004710023515500
2012-09-07426.00446.00420.00445.002340010119900
2012-09-06425.00430.00421.00429.0028001191200
2012-09-05426.00426.00420.00420.002300971000
2012-09-04441.00450.00420.00426.002620011414900
2012-09-03405.00450.00405.00438.00140006063100
2012-08-3100
2012-08-30404.00405.00404.00405.00300121300
2012-08-29403.00404.00396.00404.00800321200
2012-08-28405.00405.00403.00403.00500202300
2012-08-27402.00406.00402.00406.00800323200
2012-08-24399.00400.00394.00395.0026001036300
2012-08-23400.00402.00399.00402.0027001078500
2012-08-22400.00400.00400.00400.0025001000000
2012-08-2100
2012-08-20395.00395.00395.00395.0031001224500
2012-08-17395.00395.00395.00395.0039001540500
2012-08-16395.00395.00395.00395.001100434500
2012-08-15395.00400.00395.00400.0059002356600
2012-08-14391.00393.00391.00393.001000392100
2012-08-13390.00390.00390.00390.0020078000
2012-08-10392.00392.00390.00390.001400548100
2012-08-09381.00389.00381.00389.001200462600
2012-08-08382.00382.00380.00380.0020076200
2012-08-07382.00382.00382.00382.0020076400
2012-08-06382.00382.00378.00382.001200456100
2012-08-0300
2012-08-0200
2012-08-01381.00381.00381.00381.002200838200
2012-07-31381.00386.00380.00385.0034001306300
2012-07-30386.00386.00386.00386.001000386000
2012-07-27385.00390.00380.00390.002300883400
2012-07-26387.00407.00387.00401.002000786800
2012-07-25410.00410.00390.00390.002100854200
2012-07-24402.00407.00385.00407.0036001441800
2012-07-23402.00410.00402.00403.001300529000
2012-07-20412.00412.00410.00410.001700699100
2012-07-19412.00412.00411.00412.001200493400
2012-07-18412.00412.00412.00412.0010041200
2012-07-17419.00424.00410.00412.0025001037900
2012-07-13426.00426.00426.00426.0053002257800
2012-07-12412.00412.00411.00411.002200905700
2012-07-11417.00419.00410.00412.001700705700
2012-07-10409.00415.00409.00409.0043001761000
2012-07-09418.00419.00414.00419.0027001125700

   ※ 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