[2176 JQスタンダード] イナリサーチ 日足 時系列データ

[2176 JQスタンダード] イナリサーチ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12912.00990.00912.00923.007080066493300
2013-07-11950.00993.00883.00927.00112300103845000
2013-07-101050.001100.00978.001003.00199800204360600
2013-07-091220.001289.001080.001167.00396200476405100
2013-07-08910.001010.00850.001010.00317400304916900
2013-07-05970.001030.00812.00860.00285000256537700
2013-07-04850.00910.00850.00910.00213500190217600
2013-07-03690.00760.00661.00760.006600048035700
2013-07-02596.00665.00593.00660.003620022843200
2013-07-01580.00620.00570.00600.001900011276100
2013-06-28550.00580.00528.00551.002430013388500
2013-06-27530.00559.00466.00521.003640018778000
2013-06-26600.00623.00520.00520.004270023645000
2013-06-25634.00643.00610.00620.001760010957800
2013-06-24700.00720.00666.00667.0076005279700
2013-06-21682.00687.00660.00676.00146009734900
2013-06-20681.00719.00681.00691.0065004536900
2013-06-19752.00752.00676.00698.002020014405200
2013-06-18719.00749.00703.00719.001420010308300
2013-06-17703.00719.00665.00719.00108007523300
2013-06-14766.00777.00706.00711.002100015463100
2013-06-13765.00783.00727.00751.003750028493400
2013-06-12660.00798.00641.00798.006220047156100
2013-06-11699.00758.00690.00698.002640018762600
2013-06-10640.00720.00631.00720.006690044200100
2013-06-07767.00782.00595.00620.009210060310300
2013-06-06883.00883.00733.00745.004790037325300
2013-06-05975.001000.00881.00883.002120020331600
2013-06-04966.00969.00931.00960.001400013316300
2013-06-03974.00999.00949.00966.001260012256000
2013-05-311001.001050.00976.00982.001760017732600
2013-05-30976.001048.00970.00999.003350033243800
2013-05-291060.001120.001005.001081.006490071641800
2013-05-28925.00985.00925.00970.001220011511000
2013-05-27994.001040.00905.00970.001750016764200
2013-05-241021.001044.00922.00974.002520024938700
2013-05-231115.001180.00978.00987.003440035456600
2013-05-221190.001190.001030.001090.001800019735900
2013-05-211269.001269.001122.001190.002090025312300
2013-05-201196.001270.001196.001269.001190014789500
2013-05-171122.001200.001100.001188.002690031052700
2013-05-161200.001204.00995.001090.005310058696700
2013-05-151337.001337.001200.001209.004410055321300
2013-05-141260.001380.001260.001337.004130054453600
2013-05-131380.001390.001339.001386.002670036410500
2013-05-101406.001440.001333.001420.005700079136700
2013-05-091550.001550.001402.001411.00101400147439900
2013-05-081588.001660.001426.001556.00209500328996600
2013-05-071550.001610.001509.001556.00155800241522500
2013-05-021475.001500.001386.001475.0082200118827800
2013-05-011484.001596.001450.001475.00178800270408400
2013-04-301342.001680.001305.001434.00376500577343300
2013-04-261440.001500.001385.001393.006980099750500
2013-04-251600.001648.001280.001410.00275700404820000
2013-04-241502.001764.001408.001585.00371900578247100
2013-04-231450.001498.001400.001465.00152800221555100
2013-04-221380.001540.001320.001465.00414400593669600
2013-04-191156.001426.001045.001370.00472700599775500
2013-04-181320.001350.001080.001126.00661400855135100
2013-04-17955.001050.00940.001050.00102700101908200
2013-04-16820.00921.00811.00900.005700049852200
2013-04-15812.00917.00812.00870.006930059556800
2013-04-12805.00870.00800.00810.005780047934200
2013-04-11812.00835.00786.00791.002260018232900
2013-04-10800.00833.00785.00797.005360042935000
2013-04-09750.00870.00741.00811.00158300130156500
2013-04-08748.00748.00710.00720.004950035886000
2013-04-05790.00790.00748.00748.005960045676300
2013-04-04793.00817.00778.00807.005390042925500
2013-04-03800.00842.00799.00838.007820064150600
2013-04-02787.00820.00750.00780.009370073419700
2013-04-01896.00920.00795.00795.0010800092354400
2013-03-291040.001055.00938.00945.007180070543700
2013-03-281060.001070.00955.00996.008890088989700
2013-03-271010.001075.00940.00995.00272600271528900
2013-03-261077.001280.001057.001075.00804900932561300
2013-03-251057.001057.001057.001057.002190023148300
2013-03-22907.00907.00861.00907.00344500311426600
2013-03-21747.00789.00747.00757.002210016848500
2013-03-19778.00789.00707.00755.004120030532000
2013-03-18810.00815.00759.00759.002790021824900
2013-03-15843.00855.00756.00810.0010010079841100
2013-03-14850.00936.00839.00865.00115500101032300
2013-03-13830.00980.00790.00876.00358700334260700
2013-03-12789.00921.00771.00830.00330700267213900
2013-03-11921.00921.00921.00921.00163300150399300
2013-03-08771.00771.00725.00771.00346600266287300
2013-03-07581.00671.00570.00671.00382400247869300
2013-03-06499.00571.00499.00571.0012990070792800
2013-03-05480.00503.00470.00491.002930014219600
2013-03-04460.00510.00459.00488.005370026296700
2013-03-01433.00446.00420.00446.0047002034700
2013-02-28440.00440.00430.00433.0037001614800
2013-02-27433.00448.00430.00438.0080003521700
2013-02-26415.00432.00415.00428.0045001908700
2013-02-25412.00424.00405.00420.0087003637200
2013-02-22416.00416.00396.00403.0052002129500
2013-02-21405.00410.00403.00410.00500203600
2013-02-20400.00405.00399.00405.0037001479300
2013-02-19406.00406.00400.00400.002100846500
2013-02-18400.00408.00400.00400.001500601500
2013-02-15405.00405.00384.00397.0049001920800
2013-02-14414.00418.00385.00410.002550010250700
2013-02-13430.00437.00423.00430.00127005448100
2013-02-12445.00445.00422.00430.0073003180500
2013-02-08463.00464.00449.00449.0044002000300
2013-02-07456.00456.00451.00456.001300591000
2013-02-06455.00465.00455.00463.0035001614600
2013-02-05471.00471.00450.00450.0059002702600
2013-02-04462.00476.00460.00460.0061002865400
2013-02-01453.00467.00451.00461.00143006578800
2013-01-31478.00478.00450.00460.00190008710400
2013-01-30475.00476.00450.00474.002220010415900
2013-01-29529.00529.00457.00473.006350032121700
2013-01-28505.00545.00488.00544.0010120052342800
2013-01-25504.00521.00460.00488.006950034260200
2013-01-24450.00507.00436.00507.003210015313700
2013-01-23424.00470.00414.00429.00222009956100
2013-01-22444.00445.00440.00440.001900844700
2013-01-21420.00441.00420.00441.0027001168200
2013-01-18417.00420.00417.00420.00500208800
2013-01-17427.00427.00400.00409.00108004369900
2013-01-16440.00440.00408.00419.0044001869500
2013-01-15430.00445.00404.00432.0098004226700
2013-01-11412.00434.00412.00424.0050002123800
2013-01-10409.00410.00405.00405.001600653500
2013-01-09401.00410.00400.00410.001000404600
2013-01-08409.00409.00404.00408.00186007595900
2013-01-07395.00402.00395.00400.00106004259800
2013-01-04403.00403.00395.00397.0029001157200
2012-12-28407.00407.00402.00402.00600242400
2012-12-27400.00405.00399.00399.0032001292900
2012-12-26390.00395.00390.00395.00800314700
2012-12-25388.00393.00383.00385.001300503100
2012-12-21398.00398.00388.00388.001000395000
2012-12-20390.00396.00388.00390.00600234000
2012-12-19386.00390.00386.00390.001600619700
2012-12-18387.00395.00386.00394.002100815200
2012-12-17390.00396.00390.00396.001100429600
2012-12-14397.00397.00397.00397.0010039700
2012-12-13400.00400.00391.00391.00800317400
2012-12-1200
2012-12-11400.00400.00400.00400.0010040000
2012-12-10395.00395.00395.00395.00500197500
2012-12-07400.00405.00399.00405.002100840500
2012-12-06400.00405.00400.00405.001100440500
2012-12-05392.00405.00392.00405.00300120000
2012-12-04400.00400.00392.00392.001100438200
2012-12-03409.00409.00395.00404.0031001244000
2012-11-30409.00414.00407.00413.0027001102300
2012-11-29406.00407.00402.00407.001300525600
2012-11-28407.00407.00401.00401.001400566900
2012-11-27407.00407.00400.00400.00900360700
2012-11-26399.00409.00399.00400.0041001644300
2012-11-22396.00400.00396.00399.001000398900
2012-11-21396.00396.00396.00396.001100435600
2012-11-20399.00400.00398.00400.001700678000
2012-11-19395.00400.00395.00400.001000399500
2012-11-16395.00399.00395.00399.00500198300
2012-11-15385.00407.00385.00395.001500595100
2012-11-14399.00399.00380.00380.0034001333200
2012-11-13390.00399.00390.00395.00800315900
2012-11-12390.00390.00390.00390.00500195000
2012-11-09390.00390.00390.00390.0010039000
2012-11-0800
2012-11-07395.00399.00395.00398.001300517200
2012-11-06385.00385.00385.00385.0020077000
2012-11-05390.00408.00390.00395.0041001626300
2012-11-02398.00398.00387.00387.001700674400
2012-11-01400.00400.00375.00390.0063002411800
2012-10-31400.00400.00400.00400.00500200000
2012-10-30395.00395.00392.00392.00300118200
2012-10-29395.00395.00395.00395.00700276500
2012-10-26395.00395.00395.00395.0020079000
2012-10-25395.00395.00371.00390.0075002884300
2012-10-24396.00400.00388.00388.0026001024700
2012-10-2300
2012-10-22411.00411.00400.00400.00800325500
2012-10-19425.00425.00401.00411.001200491800
2012-10-18406.00443.00397.00417.0068002879800
2012-10-17436.00450.00396.00399.00101004237100
2012-10-16387.00428.00381.00428.00139005724700
2012-10-15395.00395.00390.00390.001700670500
2012-10-12402.00402.00384.00390.002500990400
2012-10-11400.00400.00380.00395.00185007373200
2012-10-10380.00435.00380.00400.00152006060300
2012-10-09380.00380.00380.00380.00500190000
2012-10-05380.00380.00380.00380.00700266000
2012-10-04380.00380.00380.00380.001700646000
2012-10-03385.00385.00385.00385.00600231000
2012-10-02388.00388.00388.00388.0010038800
2012-10-01395.00395.00385.00385.0044001732900
2012-09-28390.00390.00385.00390.001200465400
2012-09-27389.00389.00388.00389.0045001749500
2012-09-26370.00385.00368.00385.001300490500
2012-09-2536950.0037000.0036000.0036000.006217950
2012-09-2436150.0036150.0036150.0036150.00136150
2012-09-2137000.0037000.0036050.0036050.006220100
2012-09-2000
2012-09-1938000.0038000.0038000.0038000.0010380000
2012-09-1837000.0038000.0037000.0038000.00281050400
2012-09-1437800.0037800.0037800.0037800.00275600
2012-09-1337000.0037000.0037000.0037000.00274000
2012-09-1237000.0037000.0037000.0037000.00291073000
2012-09-1136050.0036050.0036050.0036050.00136050
2012-09-1037000.0038500.0037000.0037000.0017639450
2012-09-0700
2012-09-0635600.0035600.0035600.0035600.00135600
2012-09-0536600.0036600.0035400.0036550.007253200
2012-09-0437000.0037000.0037000.0037000.005185000
2012-09-0338000.0038000.0037500.0037500.0016607500
2012-08-3138500.0038500.0038300.0038300.0010384650
2012-08-3038500.0038500.0038500.0038500.0010385000
2012-08-2939000.0039000.0038800.0038800.00277800
2012-08-2839400.0039400.0039300.0039300.004157500
2012-08-2739600.0039600.0039600.0039600.003118800
2012-08-2438500.0038500.0038000.0038000.008306500
2012-08-2339000.0039000.0038500.0038500.00277500
2012-08-2239000.0039500.0039000.0039500.004156950
2012-08-2138500.0038600.0038000.0038600.00281071800
2012-08-2038500.0038500.0038500.0038500.0023885500
2012-08-1738500.0038500.0038500.0038500.006231000
2012-08-1639000.0039000.0039000.0039000.005195000
2012-08-1500
2012-08-1439100.0040000.0039100.0040000.00431688900
2012-08-1339500.0039500.0038500.0039000.00411589500
2012-08-1039000.0039400.0038500.0039400.0011428900
2012-08-0938500.0039000.0038500.0039000.005194500
2012-08-0839000.0039000.0039000.0039000.00278000
2012-08-0700
2012-08-0639500.0040000.0039500.0040000.003119000
2012-08-0338650.0039500.0038650.0039500.004156500
2012-08-0200
2012-08-0140950.0040950.0038500.0039500.00331310350
2012-07-3140350.0040350.0039500.0039850.0017677850
2012-07-3040000.0042550.0039950.0039950.0021843550
2012-07-2738500.0039200.0038500.0039200.009347200
2012-07-2639000.0039700.0038500.0039700.0019740200
2012-07-2538800.0039700.0038800.0039700.0012468300
2012-07-2400
2012-07-2339000.0040000.0039000.0039000.008313000
2012-07-2037250.0039950.0037250.0039000.0024935200
2012-07-1900
2012-07-1837600.0038450.0037050.0037450.0023859400
2012-07-1738450.0038500.0037550.0038450.0017646550
2012-07-1338450.0038800.0038400.0038400.0010384800
2012-07-1239700.0039900.0039000.0039000.0012470800
2012-07-1138550.0039150.0038500.0039000.0023894600
2012-07-1040450.0043000.0038700.0039900.001224921650
2012-07-0939050.0039050.0038550.0038550.0016624300

   ※ 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