[2165 JQスタンダード] メガロス 日足 時系列データ

[2165 JQスタンダード] メガロス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121424.001424.001416.001416.0010001418800
2013-07-111427.001427.001418.001418.0022003133900
2013-07-101424.001424.001416.001417.0029004121700
2013-07-091432.001432.001412.001415.0034004831200
2013-07-081417.001420.001410.001420.009001275700
2013-07-051417.001417.001402.001405.0014001976800
2013-07-041401.001418.001400.001418.0031004351300
2013-07-031401.001401.001399.001401.0020002801500
2013-07-021395.001400.001388.001400.0014001953200
2013-07-011381.001392.001376.001390.0015002074100
2013-06-281377.001381.001377.001381.0015002066900
2013-06-271360.001370.001360.001370.0027003685300
2013-06-261375.001375.001361.001361.008001098400
2013-06-251373.001373.001356.001356.0011001501000
2013-06-241359.001377.001349.001354.0018002446700
2013-06-211341.001359.001341.001359.0011001480600
2013-06-201357.001357.001350.001350.00200270700
2013-06-191360.001360.001345.001346.0012001624100
2013-06-181358.001364.001358.001364.00700951600
2013-06-171350.001350.001350.001350.00100135000
2013-06-141341.001341.001341.001341.00300402300
2013-06-131368.001368.001341.001344.008001081700
2013-06-121341.001349.001341.001349.008001073900
2013-06-111349.001359.001349.001358.00600811300
2013-06-101325.001342.001325.001342.0011001464800
2013-06-071350.001350.001299.001318.0074009840700
2013-06-061365.001388.001360.001388.0020002737700
2013-06-051381.001382.001381.001382.009001243500
2013-06-041366.001381.001366.001381.0025003428200
2013-06-031385.001385.001366.001381.0017002347000
2013-05-311388.001388.001368.001382.0016002206600
2013-05-301380.001385.001370.001371.0018002471800
2013-05-291379.001388.001378.001388.0028003864400
2013-05-281358.001379.001358.001379.0020002733400
2013-05-271386.001386.001360.001380.0023003158700
2013-05-241356.001362.001356.001360.0029003939200
2013-05-231400.001400.001351.001353.0062008591100
2013-05-221387.001393.001387.001393.0011001529200
2013-05-211393.001393.001384.001385.00600833800
2013-05-201388.001390.001380.001380.0020002772200
2013-05-171350.001398.001343.001355.0025003407000
2013-05-161380.001380.001340.001342.0045006115700
2013-05-151380.001386.001373.001375.0014001927100
2013-05-141385.001388.001375.001375.0020002760400
2013-05-131390.001397.001380.001380.0055007620000
2013-05-101380.001400.001379.001395.0035004847900
2013-05-091397.001400.001377.001378.0036005010200
2013-05-081378.001399.001364.001397.0043005947400
2013-05-071379.001379.001351.001360.0054007349300
2013-05-021367.001370.001333.001359.001500020146900
2013-05-011405.001405.001365.001371.00890012263200
2013-04-301419.001419.001400.001405.0032004505200
2013-04-261430.001443.001402.001410.00810011465400
2013-04-251470.001470.001400.001430.001310018873100
2013-04-241473.001498.001473.001490.001210017948500
2013-04-231450.001455.001448.001454.0045006532400
2013-04-221450.001455.001440.001440.0055007974100
2013-04-191397.001430.001397.001420.00820011508600
2013-04-181400.001400.001392.001397.0018002517100
2013-04-171400.001400.001381.001398.0010001397300
2013-04-161399.001399.001366.001398.0015002090500
2013-04-151385.001399.001360.001399.0039005389000
2013-04-121372.001385.001365.001385.0017002336600
2013-04-111365.001370.001362.001362.0019002593200
2013-04-101362.001375.001362.001370.008001092800
2013-04-091371.001371.001356.001359.0041005594200
2013-04-081362.001388.001362.001371.0015002057900
2013-04-051386.001396.001356.001388.00700968400
2013-04-041325.001350.001324.001350.0011001460800
2013-04-031326.001360.001321.001355.0026003469200
2013-04-021318.001349.001313.001335.0032004233400
2013-04-011395.001395.001378.001378.0027003750900
2013-03-291415.001415.001403.001403.0021002955700
2013-03-281403.001423.001403.001420.0028003944100
2013-03-271390.001410.001390.001401.00850011896200
2013-03-261469.001469.001460.001461.00690010112200
2013-03-251451.001469.001451.001460.0061008899800
2013-03-221451.001470.001451.001456.0038005552200
2013-03-211450.001460.001445.001460.0038005523700
2013-03-191443.001448.001441.001448.0019002744300
2013-03-181430.001435.001430.001432.0021003008600
2013-03-151428.001433.001428.001430.0014002001300
2013-03-141424.001428.001424.001425.00500712600
2013-03-131419.001424.001419.001422.0016002272300
2013-03-121413.001415.001407.001414.0027003815700
2013-03-111408.001412.001403.001406.0027003800700
2013-03-081400.001408.001400.001403.0016002245300
2013-03-071399.001400.001386.001400.0020002797100
2013-03-061380.001398.001380.001398.0029004028900
2013-03-051377.001380.001377.001380.0011001517000
2013-03-041376.001378.001367.001378.0028003848100
2013-03-011362.001377.001362.001377.0015002056000
2013-02-281367.001367.001365.001367.00700956200
2013-02-271363.001367.001363.001367.00400546000
2013-02-261359.001363.001332.001363.0027003651300
2013-02-251347.001352.001345.001350.0027003640900
2013-02-221350.001352.001348.001350.0012001619900
2013-02-211340.001345.001335.001345.009001206000
2013-02-201317.001338.001317.001330.0012001588800
2013-02-191309.001340.001309.001316.0027003578700
2013-02-181270.001300.001270.001290.0015001928600
2013-02-151310.001315.001222.001262.0051006521000
2013-02-141331.001340.001305.001305.0026003437400
2013-02-131334.001342.001330.001330.0011001469300
2013-02-121341.001344.001332.001334.0016002139700
2013-02-081391.001391.001326.001332.0062008331500
2013-02-071399.001399.001392.001392.008001118000
2013-02-061392.001399.001390.001399.0014001953600
2013-02-051398.001398.001389.001389.0031004320900
2013-02-041390.001399.001390.001391.0021002922800
2013-02-011390.001390.001371.001387.0021002897000
2013-01-311410.001410.001352.001370.0025003447200
2013-01-301315.001350.001301.001350.0029003856000
2013-01-291300.001320.001285.001318.0032004171500
2013-01-281276.001297.001265.001297.0015001917100
2013-01-251252.001260.001240.001260.0027003376700
2013-01-241240.001250.001240.001250.0012001492600
2013-01-231243.001243.001236.001236.0015001860900
2013-01-221235.001238.001235.001236.0015001854000
2013-01-211230.001234.001230.001234.0011001355000
2013-01-181231.001231.001212.001227.009001095600
2013-01-171230.001230.001205.001205.0016001961400
2013-01-161240.001240.001230.001230.0015001852400
2013-01-151200.001218.001199.001218.0035004217600
2013-01-111185.001189.001183.001189.009001067700
2013-01-101185.001185.001176.001180.0018002127800
2013-01-091178.001180.001172.001180.0019002239900
2013-01-081178.001178.001174.001174.00800940400
2013-01-071178.001179.001170.001179.0016001881800
2013-01-041175.001179.001166.001176.0046005395300
2012-12-281159.001170.001159.001170.0010001162200
2012-12-271155.001159.001155.001159.0019002196300
2012-12-261159.001160.001155.001155.0018002085100
2012-12-251153.001159.001151.001155.0034003922500
2012-12-211155.001156.001153.001153.0027003117500
2012-12-201152.001153.001151.001152.0016001843400
2012-12-191147.001151.001147.001151.0015001723600
2012-12-181145.001150.001145.001146.0017001950500
2012-12-171142.001150.001142.001144.0027003093400
2012-12-141151.001151.001142.001142.0012001376000
2012-12-131150.001155.001150.001150.0011001269100
2012-12-121146.001148.001146.001148.0010001146400
2012-12-111166.001166.001144.001145.0031003599200
2012-12-101167.001167.001150.001151.0031003604400
2012-12-071140.001151.001140.001149.0020002287300
2012-12-061132.001135.001130.001135.0016001812900
2012-12-051124.001130.001124.001130.0011001239300
2012-12-041125.001126.001116.001117.0015001682200
2012-12-0300
2012-11-301121.001121.001116.001116.00700782000
2012-11-291124.001124.001116.001116.009001007200
2012-11-281125.001125.001117.001117.0012001346400
2012-11-271115.001125.001115.001125.0013001451400
2012-11-261123.001125.001123.001125.0016001797700
2012-11-221117.001117.001112.001112.0019002120400
2012-11-211125.001125.001116.001117.0010001121700
2012-11-201125.001127.001114.001115.0025002802000
2012-11-191132.001132.001125.001125.00700789900
2012-11-161114.001118.001114.001118.00500558300
2012-11-151100.001113.001100.001113.0013001438800
2012-11-141112.001112.001112.001112.00500556000
2012-11-131112.001112.001112.001112.00200222400
2012-11-1200
2012-11-091112.001112.001112.001112.00100111200
2012-11-081113.001114.001112.001114.00500556600
2012-11-071107.001107.001107.001107.00200221400
2012-11-061100.001106.001100.001106.00600661200
2012-11-051107.001107.001100.001100.00400440700
2012-11-021109.001109.001108.001108.00600665100
2012-11-011100.001100.001082.001082.0049005333000
2012-10-311100.001100.001098.001100.0014001539600
2012-10-301098.001100.001098.001100.00900989300
2012-10-291107.001107.001100.001100.0039004297800
2012-10-261117.001117.001105.001106.0026002893900
2012-10-251110.001122.001110.001118.0057006336300
2012-10-241116.001118.001116.001118.00200223400
2012-10-231113.001115.001113.001115.00800891100
2012-10-221113.001113.001112.001113.0014001557600
2012-10-191120.001120.001116.001120.0014001567600
2012-10-181119.001120.001111.001120.00800893400
2012-10-171116.001120.001116.001116.00700781600
2012-10-161105.001117.001105.001115.0014001553200
2012-10-151104.001104.001104.001104.00100110400
2012-10-121103.001104.001103.001104.00400441300
2012-10-111111.001111.001102.001102.00900995600
2012-10-101111.001111.001110.001110.00600666300
2012-10-091105.001113.001102.001113.0015001661800
2012-10-051106.001109.001106.001109.00700774700
2012-10-041109.001110.001108.001108.00800887000
2012-10-031109.001110.001106.001109.0023002550100
2012-10-021122.001125.001120.001125.0015001682800
2012-10-011124.001124.001122.001122.00500561700
2012-09-281125.001130.001123.001130.00500563300
2012-09-271120.001131.001120.001131.00700785400
2012-09-261130.001145.001100.001145.0047005284300
2012-09-251177.001184.001171.001184.0058006834100
2012-09-241176.001180.001175.001178.0035004117200
2012-09-211176.001176.001175.001176.0014001645200
2012-09-201170.001175.001169.001174.0017001990300
2012-09-191170.001172.001169.001169.0010001169900
2012-09-181161.001170.001161.001170.0022002561100
2012-09-141164.001164.001161.001161.00400464900
2012-09-131160.001165.001160.001165.00600697400
2012-09-121163.001164.001163.001164.00700814400
2012-09-111151.001163.001151.001161.00800927700
2012-09-101160.001164.001150.001150.0023002657500
2012-09-071165.001165.001165.001165.00300349500
2012-09-061156.001162.001150.001162.0017001963400
2012-09-051155.001155.001155.001155.00200231000
2012-09-041166.001166.001155.001155.00400465200
2012-09-031150.001160.001150.001151.0014001611900
2012-08-311150.001164.001150.001164.00500577000
2012-08-301155.001160.001150.001150.00600691600
2012-08-291158.001158.001155.001155.00200231300
2012-08-281150.001150.001150.001150.00300345000
2012-08-271159.001160.001146.001146.0016001851100
2012-08-241150.001150.001150.001150.0010001150000
2012-08-231141.001150.001141.001150.0013001490400
2012-08-221150.001150.001150.001150.00600690000
2012-08-211148.001148.001142.001142.0013001489700
2012-08-201145.001145.001144.001145.0011001259200
2012-08-171140.001145.001136.001144.0010001142300
2012-08-161139.001140.001139.001140.00500569900
2012-08-1500
2012-08-141136.001139.001136.001139.00700796700
2012-08-131159.001159.001129.001129.009001034100
2012-08-101128.001128.001128.001128.00800902400
2012-08-091126.001126.001126.001126.00300337800
2012-08-081127.001127.001110.001110.0010001113800
2012-08-071120.001120.001110.001110.00300334000
2012-08-061115.001115.001115.001115.00700780500
2012-08-031117.001120.001107.001120.0039004348800
2012-08-021123.001138.001123.001138.00300338400
2012-08-011123.001123.001123.001123.00800898400
2012-07-311130.001135.001125.001125.0018002030200
2012-07-301126.001128.001126.001128.00300338000
2012-07-2700
2012-07-261138.001138.001088.001138.0029003261300
2012-07-251149.001149.001145.001145.0013001492500
2012-07-241147.001149.001147.001149.009001033500
2012-07-231151.001151.001145.001145.0010001149900
2012-07-201147.001148.001145.001148.00700802500
2012-07-191146.001146.001146.001146.00200229200
2012-07-181140.001140.001134.001134.00400455400
2012-07-171148.001149.001135.001135.0018002055300
2012-07-131134.001147.001133.001147.0010001135100
2012-07-1200
2012-07-111150.001150.001135.001135.0026002986000
2012-07-101140.001140.001140.001140.0029003306000
2012-07-091124.001134.001124.001134.00800900200

   ※ 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