[2179 JQスタンダード] 成学社 日足 時系列データ

[2179 JQスタンダード] 成学社 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12735.00735.00730.00731.001200879300
2013-07-11730.00735.00727.00730.001200875400
2013-07-10732.00732.00727.00727.0016001166300
2013-07-09724.00734.00724.00726.0016001166400
2013-07-08745.00746.00717.00723.0081005865800
2013-07-05747.00748.00744.00745.0016001194700
2013-07-04740.00747.00740.00745.0016001190600
2013-07-03735.00741.00734.00740.0025001845600
2013-07-02710.00733.00710.00733.0037002662600
2013-07-01699.00710.00699.00710.0035002463200
2013-06-28686.00686.00679.00686.0019001300800
2013-06-27678.00678.00650.00670.0022001452400
2013-06-26683.00684.00664.00664.0019001281500
2013-06-25680.00694.00671.00675.0041002782600
2013-06-24691.00691.00680.00680.0017001166300
2013-06-21671.00687.00658.00687.0034002292100
2013-06-20690.00690.00681.00687.0025001716000
2013-06-19660.00671.00651.00671.0061004014900
2013-06-18650.00655.00647.00655.00800521000
2013-06-17655.00655.00641.00650.0017001103100
2013-06-14630.00640.00630.00633.0025001588500
2013-06-13641.00641.00633.00640.0017001082600
2013-06-12636.00640.00635.00640.001500957400
2013-06-11630.00643.00630.00643.00900572800
2013-06-10630.00631.00617.00630.0025001563100
2013-06-07638.00638.00601.00605.0089005520800
2013-06-06655.00660.00638.00638.0034002205300
2013-06-05654.00663.00647.00658.001500981600
2013-06-04647.00649.00632.00645.0041002634600
2013-06-03670.00675.00660.00661.0025001667300
2013-05-31671.00675.00670.00670.0025001679800
2013-05-30662.00671.00662.00665.0032002135800
2013-05-29635.00669.00635.00658.0057003708400
2013-05-28680.00683.00620.00628.002820017883600
2013-05-27689.00699.00682.00685.0036002479700
2013-05-24700.00713.00697.00709.0036002527400
2013-05-23720.00720.00692.00714.0056003967500
2013-05-22720.00720.00676.00714.001570010953500
2013-05-21760.00760.00730.00730.0091006789900
2013-05-20773.00794.00762.00765.0034002624500
2013-05-17754.00795.00750.00770.001340010273000
2013-05-16774.00802.00736.00767.00115008818200
2013-05-15787.00820.00780.00789.0071005604900
2013-05-14810.00841.00790.00814.00120009862000
2013-05-13770.00780.00770.00780.0041003175100
2013-05-10770.00770.00763.00769.0032002459900
2013-05-09756.00759.00753.00753.0026001966100
2013-05-08748.00758.00748.00752.0047003526200
2013-05-07741.00759.00740.00746.0027002016900
2013-05-02745.00745.00735.00740.0020001481000
2013-05-01730.00745.00730.00743.0022001629600
2013-04-30728.00732.00723.00730.0035002547800
2013-04-26733.00733.00720.00729.0022001606400
2013-04-25730.00730.00701.00717.0070005054800
2013-04-24738.00738.00731.00731.0032002355600
2013-04-23744.00744.00737.00737.0021001554700
2013-04-22744.00746.00735.00744.0038002811700
2013-04-19732.00745.00730.00738.001200881200
2013-04-18723.00740.00723.00732.0016001167000
2013-04-17716.00725.00705.00722.0039002785200
2013-04-16709.00714.00700.00701.0039002751300
2013-04-15710.00713.00708.00710.0020001419800
2013-04-12695.00707.00695.00707.001300909800
2013-04-11695.00700.00693.00695.0028001949700
2013-04-10687.00693.00686.00689.0027001859600
2013-04-09685.00695.00685.00689.0026001785300
2013-04-08671.00690.00671.00681.0035002384800
2013-04-05670.00679.00669.00669.0042002828900
2013-04-04660.00670.00659.00669.0042002792600
2013-04-03648.00679.00645.00679.0042002765200
2013-04-02612.00642.00600.00642.0083005143200
2013-04-01698.00698.00651.00655.0074005033000
2013-03-29707.00707.00698.00700.0077005409300
2013-03-28722.00724.00708.00719.0062004461300
2013-03-27697.00730.00689.00724.00110007788800
2013-03-26760.00760.00755.00757.0078005916500
2013-03-25750.00760.00750.00760.001950014757000
2013-03-22735.00742.00720.00742.0059004316600
2013-03-21712.00740.00712.00740.0058004211100
2013-03-19700.00715.00688.00712.0068004768500
2013-03-18682.00683.00681.00683.0093006345700
2013-03-15677.00680.00669.00678.0056003781800
2013-03-14673.00678.00670.00677.0047003163800
2013-03-13679.00679.00671.00678.0043002909300
2013-03-12679.00683.00671.00672.0058003926300
2013-03-11657.00679.00656.00664.0066004394700
2013-03-08647.00648.00638.00645.0046002968500
2013-03-07635.00635.00628.00635.0072004552400
2013-03-06614.00625.00614.00625.0049003028200
2013-03-05612.00614.00610.00612.0033002020500
2013-03-04605.00606.00602.00605.0064003869600
2013-03-01600.00602.00599.00600.0060003601900
2013-02-28599.00602.00599.00600.0046002759400
2013-02-27595.00598.00593.00598.0029001728200
2013-02-26588.00593.00585.00585.0047002769900
2013-02-25583.00587.00581.00587.0044002570700
2013-02-22582.00582.00575.00581.0028001621000
2013-02-21578.00580.00577.00580.0032001853000
2013-02-20580.00580.00578.00578.0042002432900
2013-02-19572.00580.00572.00580.0018001031500
2013-02-18570.00572.00558.00572.0066003729600
2013-02-15588.00594.00550.00572.0094005398600
2013-02-14590.00605.00588.00588.0056003329600
2013-02-13603.00607.00592.00597.0049002938900
2013-02-12617.00618.00602.00602.0080004887600
2013-02-08610.00610.00605.00605.0043002614300
2013-02-07611.00618.00611.00611.0034002088400
2013-02-06608.00611.00607.00607.0039002375100
2013-02-05618.00625.00603.00604.0059003628500
2013-02-04620.00626.00603.00618.0058003562000
2013-02-01598.00598.00590.00596.0052003088400
2013-01-31590.00600.00590.00597.0081004794400
2013-01-30590.00593.00589.00590.0074004369100
2013-01-29592.00595.00588.00591.0078004620400
2013-01-28590.00593.00585.00590.0060003536300
2013-01-25588.00589.00584.00584.0033001936500
2013-01-24588.00588.00585.00585.001600939500
2013-01-23586.00588.00582.00585.0034001988600
2013-01-22590.00590.00585.00586.0068004007900
2013-01-21590.00594.00584.00590.0049002874600
2013-01-18589.00590.00580.00580.0027001576400
2013-01-17578.00590.00561.00589.0045002594400
2013-01-16603.00607.00585.00585.0044002607400
2013-01-15605.00615.00568.00603.00145008743200
2013-01-11576.00577.00551.00553.0083004665400
2013-01-10587.00600.00546.00564.002270013084900
2013-01-09539.00597.00530.00587.002700015137700
2013-01-08531.00534.00521.00534.0045002375900
2013-01-07519.00534.00517.00521.0061003168800
2013-01-04515.00520.00513.00517.0086004451900
2012-12-28514.00514.00511.00514.0065003339800
2012-12-27515.00515.00501.00515.0065003317600
2012-12-26520.00520.00513.00514.0035001808100
2012-12-25522.00522.00510.00519.0066003402800
2012-12-21529.00530.00513.00523.0055002880000
2012-12-20527.00527.00520.00522.0023001203400
2012-12-19520.00527.00518.00527.0036001873700
2012-12-18508.00530.00508.00522.00156008060900
2012-12-17515.00515.00495.00500.0065003258400
2012-12-14495.00512.00493.00497.0078003898100
2012-12-13491.00524.00488.00520.004040020751400
2012-12-12490.00494.00475.00483.00164007921800
2012-12-11494.00497.00473.00494.003740018183600
2012-12-10457.00524.00455.00524.006920034522600
2012-12-07443.00458.00433.00444.0010100044897800
2012-12-06443.00443.00443.00443.009030040002900
2012-12-0500
2012-12-0400
2012-12-03346.00363.00346.00363.0020070900
2012-11-30359.00359.00345.00346.0045001599100
2012-11-29359.00364.00354.00364.0030001084000
2012-11-28354.00359.00353.00359.002700958100
2012-11-27345.00351.00345.00350.00600208100
2012-11-26347.00347.00339.00339.00500171900
2012-11-22340.00340.00340.00340.00700238000
2012-11-21340.00340.00340.00340.0010034000
2012-11-2000
2012-11-19337.00337.00337.00337.0020067400
2012-11-1600
2012-11-15329.00329.00329.00329.00700230300
2012-11-14337.00337.00337.00337.00300101100
2012-11-1300
2012-11-12336.00337.00336.00337.00700235300
2012-11-0900
2012-11-08329.00330.00329.00329.00500164600
2012-11-0700
2012-11-06326.00326.00326.00326.001000326000
2012-11-0500
2012-11-0200
2012-11-01346.00346.00345.00345.00600207100
2012-10-31340.00340.00340.00340.002400816000
2012-10-30325.00328.00325.00328.001200390600
2012-10-29321.00330.00321.00330.00600194400
2012-10-26317.00317.00317.00317.0020063400
2012-10-25321.00321.00321.00321.0010032100
2012-10-24317.00317.00317.00317.0010031700
2012-10-23318.00318.00318.00318.001200381600
2012-10-2200
2012-10-19318.00318.00318.00318.001300413400
2012-10-18318.00318.00317.00317.00400127100
2012-10-17318.00318.00318.00318.00900286200
2012-10-16318.00318.00318.00318.00700222600
2012-10-15324.00324.00318.00318.00500159600
2012-10-12318.00318.00318.00318.001000318000
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05318.00318.00316.00316.001100349600
2012-10-0400
2012-10-0300
2012-10-02330.00330.00315.00316.001800580100
2012-10-01330.00330.00314.00330.001400460400
2012-09-28340.00340.00326.00326.002900978700
2012-09-27323.00338.00320.00338.002500816600
2012-09-26309.00325.00309.00323.0030095700
2012-09-25665.00665.00633.00645.0020001297100
2012-09-24675.00675.00665.00665.00900599800
2012-09-21675.00675.00675.00675.00200135000
2012-09-20652.00700.00652.00675.001400962400
2012-09-19652.00652.00652.00652.00300195600
2012-09-18629.00632.00629.00632.0031001958700
2012-09-14610.00610.00610.00610.0010061000
2012-09-13610.00615.00610.00610.001300793600
2012-09-12605.00606.00605.00606.00200121100
2012-09-11615.00620.00615.00620.00400246500
2012-09-10600.00605.00600.00605.00200120500
2012-09-0700
2012-09-0600
2012-09-05600.00600.00600.00600.00900540000
2012-09-04601.00601.00601.00601.0010060100
2012-09-03604.00604.00602.00602.00300181000
2012-08-31624.00624.00624.00624.0040002496000
2012-08-30604.00605.00600.00605.00800482700
2012-08-29608.00608.00603.00603.00800483500
2012-08-28608.00608.00608.00608.00600364800
2012-08-27609.00609.00609.00609.00700426300
2012-08-24608.00609.00608.00609.00500304100
2012-08-2300
2012-08-22612.00615.00608.00608.00500305300
2012-08-21618.00619.00615.00615.00900555200
2012-08-20619.00619.00610.00618.001600983500
2012-08-17620.00620.00615.00615.00400247000
2012-08-16630.00630.00610.00619.00800496800
2012-08-15610.00613.00601.00610.0032001943200
2012-08-14651.00651.00650.00650.001500975200
2012-08-13651.00670.00651.00670.001100721800
2012-08-10685.00685.00650.00650.0020001328100
2012-08-09690.00690.00680.00685.0065004467500
2012-08-08680.00700.00665.00685.0093006380700
2012-08-07650.00666.00650.00666.00300198200
2012-08-06640.00646.00636.00646.00800512200
2012-08-0300
2012-08-02685.00685.00685.00685.00500342500
2012-08-0100
2012-07-31685.00685.00685.00685.0028001918000
2012-07-30700.00710.00700.00710.00900633900
2012-07-27660.00690.00660.00690.0015001013200
2012-07-26662.00662.00660.00660.00500330200
2012-07-25662.00662.00662.00662.0010066200
2012-07-24662.00662.00662.00662.0010066200
2012-07-2300
2012-07-20693.00693.00661.00662.0020001371700
2012-07-19698.00698.00690.00690.00200138800
2012-07-18680.00680.00680.00680.00200136000
2012-07-17680.00687.00680.00687.00300205400
2012-07-13670.00680.00670.00680.001200807700
2012-07-12680.00680.00678.00680.001000679700
2012-07-11685.00685.00680.00681.0016001092500
2012-07-10690.00690.00690.00690.0010069000
2012-07-0900

   ※ 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