[2169 JQスタンダード] CDS 日足 時系列データ

[2169 JQスタンダード] CDS (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-11-02134100.00137000.00134100.00137000.002271100
2012-11-01131400.00135000.00131400.00135000.00172246000
2012-10-31130300.00130300.00130300.00130300.003390900
2012-10-30133000.00133000.00133000.00133000.002266000
2012-10-29131100.00132000.00131100.00132000.0081049700
2012-10-26133000.00133000.00133000.00133000.007931000
2012-10-25132400.00133900.00132400.00133900.006795900
2012-10-24132500.00132500.00131500.00132000.00121583400
2012-10-23135000.00135000.00135000.00135000.001135000
2012-10-22134000.00135000.00133000.00135000.005669000
2012-10-19136800.00136800.00135000.00135000.00162171100
2012-10-18135800.00139800.00135000.00137200.008010981100
2012-10-17129000.00129000.00129000.00129000.005645000
2012-10-16128000.00128000.00128000.00128000.004512000
2012-10-15125200.00127500.00125200.00127500.00131629900
2012-10-12128300.00128300.00125500.00127500.00283544600
2012-10-11129000.00129000.00128500.00128500.007901200
2012-10-10129400.00129400.00129200.00129200.002258600
2012-10-09130500.00131400.00129400.00129400.00243131800
2012-10-05129900.00130500.00129200.00130500.00334282100
2012-10-04129200.00129800.00129100.00129800.00222847800
2012-10-03129000.00130000.00128500.00128500.00465951100
2012-10-02130600.00130800.00129300.00129300.00597672700
2012-10-01132000.00132000.00130600.00130600.00364737200
2012-09-28132000.00132500.00130500.00132500.00344476500
2012-09-27132700.00132900.00130700.00132400.00172239400
2012-09-26131500.00132900.00130100.00132900.00405258200
2012-09-25133700.00133700.00132100.00132100.00344510600
2012-09-24133900.00133900.00131200.00133800.00364797000
2012-09-21133500.00134000.00133000.00133000.00131735600
2012-09-20132400.00134000.00131900.00133500.00597831100
2012-09-19132500.00135000.00131700.00132400.0013017204200
2012-09-18134000.00134800.00131100.00133700.007910505200
2012-09-14130200.00132500.00129000.00132000.0012015714100
2012-09-13130100.00131200.00130000.00130000.00202605800
2012-09-12130400.00130400.00128500.00130000.00709034900
2012-09-11129500.00130400.00128500.00130400.00729306000
2012-09-10130700.00130800.00130000.00130000.00364687600
2012-09-07130500.00130600.00129500.00129600.00688846100
2012-09-06130800.00130800.00129300.00130500.0010113157600
2012-09-05130000.00131300.00129000.00130500.00293765300
2012-09-04131900.00131900.00130000.00130000.00364707000
2012-09-03131700.00131700.00130000.00130300.00162093300
2012-08-31129200.00130500.00129000.00130300.00364662400
2012-08-30132500.00132500.00127900.00130700.0011915444700
2012-08-29130800.00133000.00129100.00132500.0012616541900
2012-08-28130500.00132000.00129100.00130900.009011728900
2012-08-27132600.00132600.00130300.00130900.0010213382300
2012-08-24133700.00134300.00132000.00132600.009112081100
2012-08-23134500.00135500.00132800.00135500.0013417919700
2012-08-22135200.00136400.00134500.00134500.00577708900
2012-08-21137900.00137900.00135000.00135900.00334494600
2012-08-20138400.00139700.00138300.00138400.00689426500
2012-08-17135900.00139500.00133500.00139200.0013218067300
2012-08-16136500.00136800.00135000.00135600.00273670500
2012-08-15137000.00137000.00133500.00135900.0014018965600
2012-08-14140000.00140000.00136600.00137300.00456225300
2012-08-13134400.00140000.00133000.00140000.0014719919000
2012-08-10132000.00132000.00130100.00131500.00354590800
2012-08-09132200.00132700.00130500.00132000.00354611500
2012-08-08133000.00133200.00132000.00132200.00344512300
2012-08-07132000.00134500.00132000.00132700.00618125100
2012-08-06135000.00135600.00130500.00131700.0014719622900
2012-08-03130200.00131700.00130000.00131000.00496390400
2012-08-02131900.00132600.00128000.00130000.00405164900
2012-08-01127000.00132000.00127000.00130500.008110553800
2012-07-31127600.00128900.00125800.00126400.00465836500
2012-07-30129800.00131100.00127000.00127600.00364650200
2012-07-27129400.00130000.00128000.00128000.00455803100
2012-07-26125000.00129500.00122000.00129500.009812251300
2012-07-25125700.00128000.00121200.00125000.0018623073800
2012-07-24130000.00130700.00128200.00128500.0012315865400
2012-07-23136500.00136500.00129200.00131500.0013718021600
2012-07-20137100.00138300.00136100.00136500.00293978300
2012-07-19137900.00138300.00136800.00138300.00354820100
2012-07-18139700.00139700.00137600.00138100.00395396600
2012-07-17139200.00140000.00137600.00138100.00334571100
2012-07-13135900.00139000.00134800.00138400.00516930800
2012-07-12135900.00137800.00135300.00135900.00425706800
2012-07-11137000.00137500.00134800.00136700.008912099800
2012-07-10137500.00139500.00137000.00137000.00618395400
2012-07-09138800.00140000.00137500.00138000.0010214126800
2012-07-06141000.00141500.00139000.00140500.0018325582800
2012-07-05142800.00143300.00141000.00141000.008612198700
2012-07-04145300.00145300.00141500.00142900.0016523594100
2012-07-03142200.00146300.00140000.00146300.0021430708900
2012-07-02143100.00143400.00141600.00141600.0010314711300
2012-06-29140800.00143000.00139200.00142800.008111381600
2012-06-28139000.00143800.00139000.00140800.0012317320100
2012-06-27138200.00141400.00137700.00140000.0012817773100
2012-06-26140100.00142000.00139400.00139800.0016823590300
2012-06-25147300.00147300.00142200.00142200.0019428293600
2012-06-22144000.00147400.00144000.00147300.0015021898900
2012-06-21147400.00149000.00144600.00147400.0029443284000
2012-06-20137900.00144900.00137400.00144300.0048768454000
2012-06-19135800.00137400.00134600.00137400.0013718587100
2012-06-18134200.00137400.00133600.00136000.0024933819800
2012-06-15133000.00134400.00130600.00132800.00709298400
2012-06-14136300.00136300.00131500.00133100.0010714281200
2012-06-13134700.00136200.00133300.00133300.00557396500
2012-06-12133900.00134800.00133000.00134700.00222943800
2012-06-11135000.00135000.00131500.00134600.00476259100
2012-06-08138700.00138700.00130800.00132400.0012917255500
2012-06-07138900.00138900.00134500.00137100.00709598000
2012-06-06129000.00139000.00128200.00136800.0017923849900
2012-06-05129000.00130800.00125000.00127900.0025131883100
2012-06-04131000.00133000.00129400.00130200.0014118402800
2012-06-01137000.00140000.00135000.00136200.00344651400
2012-05-31138000.00140000.00135000.00140000.00456152000
2012-05-30141000.00143000.00140000.00141000.00375233300
2012-05-29135200.00140600.00133000.00137700.00628466000
2012-05-28138000.00139500.00133200.00136500.009412792200
2012-05-25131200.00138000.00131200.00138000.0013017539100
2012-05-24130000.00132500.00129500.00130200.0012516314300
2012-05-23131300.00132000.00130500.00130500.00445769400
2012-05-22132800.00133500.00130200.00131300.00739599000
2012-05-21130100.00134900.00130100.00130400.00749707300
2012-05-18134000.00136500.00132000.00134800.00638446500
2012-05-17135000.00143000.00133200.00140500.00577893200
2012-05-16136000.00139700.00135200.00135200.0013218019000
2012-05-15137200.00140000.00128800.00140000.0030841430000
2012-05-14139500.00141000.00135100.00137000.0020728469100
2012-05-11146000.00148200.00142500.00143300.008612468100
2012-05-10144500.00146500.00140100.00145500.0017424945400
2012-05-09153600.00153600.00140000.00148800.0028141488800
2012-05-08152900.00156000.00152900.00155000.0016325269400
2012-05-07153000.00155000.00149600.00152600.0013921127000
2012-05-02150400.00155000.00150400.00153900.0012519117100
2012-05-01149600.00150700.00147500.00150400.00669830200
2012-04-27153000.00153500.00148700.00150900.0017225835600
2012-04-26157400.00158000.00149500.00153000.0030847555300
2012-04-25149000.00156600.00149000.00156500.0019930461300
2012-04-24150000.00150900.00147000.00148000.009113570200
2012-04-23145600.00153200.00145600.00150900.0018828336800
2012-04-20145000.00146500.00143800.00145900.007310577000
2012-04-19147100.00147400.00145400.00146000.009513884000
2012-04-18151400.00151500.00147500.00148200.00487142800
2012-04-17146500.00150500.00144300.00150000.0016123749700
2012-04-16148100.00148300.00145800.00146400.0021731912900
2012-04-13154000.00154900.00150000.00150100.0019629787400
2012-04-12150700.00155400.00146800.00153200.0042364194100
2012-04-11147600.00151000.00146200.00149400.0023334507300
2012-04-10151100.00154400.00147400.00151000.0056785457600
2012-04-09155900.00155900.00150200.00152600.0035253828900
2012-04-06159000.00159000.00153300.00156900.0033151778700
2012-04-05149200.00158000.00145700.00158000.0056183641900
2012-04-04152600.00163400.00150000.00152200.001504235036300
2012-04-03142600.00162400.00142600.00155000.003225494738800
2012-04-02133500.00139800.00133500.00139800.0041556755200
2012-03-30132800.00133000.00131200.00132500.008110718200
2012-03-29131900.00133500.00131000.00133000.00638344100
2012-03-28130000.00131500.00130000.00130900.00243147400
2012-03-27130900.00131000.00129500.00129800.00547047200
2012-03-26126400.00131900.00126400.00128400.0012516230100
2012-03-23127000.00127000.00122200.00126400.0013717150900
2012-03-22129000.00129000.00127100.00128200.008210500400
2012-03-21129000.00130000.00128500.00129000.00486211600
2012-03-19130000.00130600.00127500.00129000.0017822963000
2012-03-16129700.00131900.00129000.00130300.0010613785500
2012-03-15134300.00134300.00127800.00131000.0026834915800
2012-03-14136100.00137100.00134200.00134300.0011816042800
2012-03-13138000.00138000.00132500.00135600.0012416808300
2012-03-12137100.00139700.00135000.00136000.0020027537300
2012-03-09138000.00138000.00130500.00135200.0013518324400
2012-03-08137000.00138000.00136000.00138000.00456164100
2012-03-07136500.00137800.00135100.00137400.0012416937400
2012-03-06138500.00139800.00137300.00139500.0015221066400
2012-03-05133400.00140700.00133400.00140700.0060282845300
2012-03-02131200.00133200.00130100.00133200.0018924936900
2012-03-01129000.00136900.00129000.00130000.0044959531500
2012-02-29129400.00129400.00127200.00129000.00192440200
2012-02-28128600.00129600.00126500.00129600.00698830000
2012-02-27129600.00130400.00128000.00130400.0011014238800
2012-02-24128000.00129500.00126900.00129000.00698885700
2012-02-23126900.00128400.00125700.00128000.00263303100
2012-02-22128500.00128500.00125000.00126900.008110207500
2012-02-21129000.00129000.00127000.00128500.00749460400
2012-02-20129900.00133900.00128900.00130700.0020126369500
2012-02-17125200.00129800.00125200.00128500.0012515888800
2012-02-16128100.00128100.00124500.00125000.0030338343000
2012-02-15128900.00133900.00126600.00130900.0068789501900
2012-02-14121000.00124500.00117100.00124500.009611541800
2012-02-13122600.00122600.00119000.00120600.0010412509700
2012-02-10122400.00122800.00119300.00122800.0013716519800
2012-02-09123000.00125200.00120000.00125000.0014717957000
2012-02-08130000.00132500.00124000.00128000.0026033402200
2012-02-07121800.00129900.00116400.00129900.0027032982300
2012-02-06130900.00134100.00120500.00122700.0063081198000
2012-02-03109300.00114500.00108900.00113800.0018220342500
2012-02-02105100.00109000.00105000.00108900.00717668400
2012-02-01104900.00106500.00104900.00106000.00636650000
2012-01-31102800.00104400.00102800.00104400.00141446200
2012-01-30105000.00105000.00102600.00104000.00151555000
2012-01-27100800.00104800.00100800.00104500.00292960400
2012-01-26101500.00102000.00100900.00100900.00151519300
2012-01-25102000.00104300.00100000.00100900.00424278400
2012-01-24107000.00108000.0099000.00104000.0011511990200
2012-01-23105000.00106500.00102000.00106000.0018619553400
2012-01-2095800.00101400.0095800.00101000.0011811639500
2012-01-1993800.0094700.0093600.0094700.00353285700
2012-01-1892100.0093000.0092100.0093000.0010928500
2012-01-1792600.0092900.0091700.0092900.00161475000
2012-01-1692300.0092500.0091700.0092500.00736708100
2012-01-1391500.0092900.0090700.0092300.0014313063600
2012-01-1291100.0092000.0091100.0091500.00201826500
2012-01-1191500.0092700.0091500.0091700.00262382600
2012-01-1091600.0092300.0091300.0091600.00454118600
2012-01-0692000.0092700.0091600.0091600.00282576700
2012-01-0594000.0094600.0093000.0094000.00423945600
2012-01-0492000.0093400.0091500.0093000.00363318100
2011-12-3091800.0092800.0091000.0092800.00171559600
2011-12-2992000.0092700.0091500.0092000.00121105400
2011-12-2894000.0096000.0092000.0092000.00646066400
2011-12-2795500.0096400.0095500.0096000.00605743000
2011-12-2694900.0097000.0094800.0095600.00666308800
2011-12-2296200.0096200.0094000.0094700.00191801800
2011-12-2195000.0095500.0093500.0095500.00222082200
2011-12-2093500.0093600.0093500.0093500.005467600
2011-12-1995300.0097000.0092900.0093000.00777276100
2011-12-1693000.0095500.0093000.0094300.00484499500
2011-12-1591000.0092900.0091000.0092900.00686283500
2011-12-1491400.0091500.0090700.0091000.00514650500
2011-12-1393000.0093000.0090900.0090900.0015414118300
2011-12-1293500.0094000.0092500.0093000.00968936200
2011-12-0991800.0092000.0091500.0092000.001009181800
2011-12-0892600.0092600.0091600.0092000.00524783600
2011-12-0794000.0095400.0092600.0092600.00595523700
2011-12-0696900.0096900.0094000.0095500.00413919600
2011-12-0598000.0098000.0096600.0096700.00424109400
2011-12-0292000.0096000.0091600.0096000.001079940300
2011-12-0192000.0093000.0091500.0092900.0021820077200
2011-11-3091500.0091500.0090000.0090200.00554962400
2011-11-2990000.0090100.0089700.0089700.00454049200
2011-11-2890000.0090000.0089900.0089900.00232069200
2011-11-2590000.0090200.0089000.0090200.00292601200
2011-11-2492000.0092000.0089200.0089500.006540700
2011-11-2292000.0092000.0090500.0092000.00171550000
2011-11-2195000.0095000.0093100.0093100.00131226400
2011-11-1896800.0096900.0095000.0095000.00353380300
2011-11-1790000.0097000.0090000.0096400.0017716660000
2011-11-1694100.0095500.0092500.0092500.00413866300
2011-11-1595600.0095600.0093200.0095500.00706613200
2011-11-1497200.0097200.0094000.0096300.001029823800
2011-11-1197500.0098000.0096600.0096600.00292820500
2011-11-1096000.0098000.0094800.0098000.00747197500
2011-11-0997700.0098000.0097000.0097800.00403906200
2011-11-0899500.0099500.0098000.0098000.00353445300
2011-11-0798500.0098500.0097500.0098000.00383729300
2011-11-0497600.0099000.0097000.0098000.00313026100
2011-11-0297400.0098000.0096600.0096600.00403888800

   ※ 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