[2185 JQスタンダード] シイエム・シイ 日足 時系列データ

[2185 JQスタンダード] シイエム・シイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121890.001900.001890.001900.006001139000
2013-07-111900.001900.001870.001870.006001135600
2013-07-101914.001914.001900.001900.0027005131800
2013-07-091904.001904.001901.001901.008001522400
2013-07-081906.001920.001903.001903.0013002482400
2013-07-051920.001920.001901.001902.0011002095500
2013-07-041920.001925.001920.001925.00760014592500
2013-07-031918.001918.001885.001912.001020019559700
2013-07-021855.001888.001855.001862.0019003563700
2013-07-011830.001840.001830.001840.0022004047000
2013-06-281820.001820.001814.001814.00400726300
2013-06-271800.001821.001798.001821.00300541900
2013-06-261815.001815.001815.001815.0014002541000
2013-06-251837.001837.001808.001815.00400729700
2013-06-241808.001829.001808.001829.0018003261300
2013-06-211805.001805.001800.001800.0029005224900
2013-06-201802.001840.001802.001840.006001085000
2013-06-191906.001906.001881.001899.0018003400200
2013-06-181885.001891.001885.001891.0011002076500
2013-06-171773.001825.001773.001825.00400719400
2013-06-141796.001800.001777.001777.0012002152200
2013-06-131745.001789.001745.001789.0035006227500
2013-06-121752.001752.001750.001752.009001576000
2013-06-111745.001770.001716.001731.0030005230200
2013-06-101730.001789.001715.001766.0034005916100
2013-06-071751.001751.001700.001700.001160019897000
2013-06-061802.001832.001798.001798.0051009188300
2013-06-051871.001872.001835.001835.0034006297000
2013-06-041857.001900.001850.001900.0053009896000
2013-06-031939.001976.001900.001900.0028005367900
2013-05-311952.001979.001951.001952.0011002152400
2013-05-301971.001985.001971.001971.00540010714900
2013-05-291995.001995.001970.001970.0017003387700
2013-05-281985.001988.001951.001988.0025004933400
2013-05-272073.002073.001982.001987.0018003631800
2013-05-242060.002089.002000.002089.0045009211700
2013-05-232130.002130.002060.002060.0041008577000
2013-05-222106.002140.002102.002102.0033006985100
2013-05-212132.002140.002132.002136.0011002349400
2013-05-202090.002136.002090.002135.0047009947300
2013-05-172051.002080.002050.002080.0020004125700
2013-05-162099.002100.002050.002070.0032006654600
2013-05-152120.002120.002100.002100.00760016011400
2013-05-142118.002128.002107.002110.0035007414900
2013-05-132092.002140.002092.002101.00500010531900
2013-05-102068.002105.002068.002090.0046009569800
2013-05-092000.002125.001998.002067.002700055228400
2013-05-082340.002340.002288.002288.00600013791500
2013-05-072320.002338.002300.002300.00600013920200
2013-05-022290.002300.002256.002300.0022005028100
2013-05-012269.002310.002251.002310.0017003874400
2013-04-302265.002320.002263.002280.0018004117400
2013-04-262273.002331.002262.002264.0042009581000
2013-04-252253.002285.002253.002269.0027006113700
2013-04-242202.002260.002202.002260.0027006013300
2013-04-232200.002260.002184.002186.0044009804100
2013-04-222195.002200.002142.002190.0018003908600
2013-04-192140.002160.002140.002141.0013002786700
2013-04-182170.002181.002142.002150.0024005195900
2013-04-172176.002176.002176.002176.0012002611200
2013-04-162110.002165.002110.002165.0017003600400
2013-04-152228.002228.002153.002194.0015003295700
2013-04-122200.002220.002147.002193.00520011378400
2013-04-112160.002200.002120.002200.0045009805300
2013-04-102100.002125.002100.002125.0018003810000
2013-04-092085.002120.002082.002120.0039008168600
2013-04-082085.002100.002070.002070.0023004795800
2013-04-052032.002068.002028.002067.0020004101500
2013-04-042069.002069.002010.002010.006001235500
2013-04-032021.002050.002020.002020.0010002032100
2013-04-021963.001988.001923.001975.0027005292400
2013-04-012060.002060.002000.002000.0035007121600
2013-03-292100.002100.002060.002080.0025005181300
2013-03-282166.002169.002061.002062.00590012607700
2013-03-272051.002118.002051.002116.0018003787900
2013-03-262070.002070.002060.002065.0033006824400
2013-03-252036.002089.002012.002070.00670013738900
2013-03-222010.002033.002010.002033.0019003835400
2013-03-212010.002040.002010.002011.0035007054200
2013-03-191990.002020.001990.001990.0029005785300
2013-03-181997.002000.001947.001980.00510010141600
2013-03-151900.001938.001900.001938.0037007048500
2013-03-141940.001950.001900.001900.0031006004200
2013-03-131900.001925.001897.001910.0016003060100
2013-03-121898.001919.001898.001919.009001712900
2013-03-111901.001929.001897.001897.0023004388400
2013-03-081913.001918.001861.001889.0027005105100
2013-03-071919.001920.001918.001918.00500959700
2013-03-061930.001930.001902.001920.0022004217900
2013-03-051940.001940.001900.001902.0020003831900
2013-03-041939.001946.001881.001946.0021004028400
2013-03-011950.001950.001944.001944.0017003313800
2013-02-281870.001920.001870.001900.0027005140800
2013-02-271808.001870.001808.001870.0014002581300
2013-02-261837.001837.001802.001830.0030005498300
2013-02-251806.001839.001805.001839.00990017964100
2013-02-221785.001790.001780.001790.0011001961200
2013-02-211770.001790.001770.001785.0021003748400
2013-02-201750.001779.001750.001775.009001587100
2013-02-191763.001763.001758.001760.0017002994600
2013-02-181740.001755.001730.001730.0018003122800
2013-02-151760.001760.001740.001740.0018003154500
2013-02-141755.001789.001755.001755.0013002287300
2013-02-131781.001781.001752.001775.0040007095500
2013-02-121800.001830.001782.001782.0033005948900
2013-02-081750.001843.001750.001800.001960034693500
2013-02-071960.002000.001960.002000.0040007865200
2013-02-061960.002000.001951.001980.0033006496300
2013-02-051945.001957.001940.001945.008001555800
2013-02-041931.001945.001931.001940.0026005039600
2013-02-011916.001948.001916.001923.0011002120100
2013-01-311925.001970.001915.001931.0043008330600
2013-01-301960.001980.001959.001965.0011002163400
2013-01-291940.001960.001940.001960.0020003908800
2013-01-281960.001960.001918.001930.0011002136500
2013-01-251920.001930.001910.001920.0023004403100
2013-01-241970.001970.001910.001910.0015002883200
2013-01-231970.002005.001970.001970.0045008960600
2013-01-221948.001963.001948.001960.0028005469600
2013-01-211910.001940.001910.001938.0013002508200
2013-01-181924.001925.001890.001906.0013002489700
2013-01-171870.001888.001851.001884.0052009729700
2013-01-161896.001900.001888.001900.0014002657200
2013-01-151935.001939.001888.001888.0020003851700
2013-01-111898.001900.001866.001866.001310024810100
2013-01-101840.001855.001840.001842.0041007562200
2013-01-091821.001835.001817.001835.00850015464700
2013-01-081820.001839.001815.001838.0017003107700
2013-01-071830.001830.001814.001819.0028005098100
2013-01-041810.001850.001800.001800.0030005472900
2012-12-281750.001770.001750.001770.0014002459400
2012-12-271747.001747.001745.001745.007001221900
2012-12-261740.001740.001730.001730.0026004523000
2012-12-251740.001769.001740.001740.008001395000
2012-12-211760.001760.001721.001740.0020003466300
2012-12-201797.001797.001710.001710.0026004597400
2012-12-191759.001785.001759.001779.0026004604800
2012-12-181728.001785.001728.001762.0038006710400
2012-12-171695.001745.001695.001710.0027004628100
2012-12-141671.001695.001670.001695.00650010943300
2012-12-131660.001665.001650.001665.0010001659900
2012-12-121672.001672.001645.001650.0047007814600
2012-12-111665.001669.001665.001669.00400667200
2012-12-101673.001683.001640.001660.0039006493200
2012-12-071640.001660.001640.001660.0027004449100
2012-12-061625.001635.001625.001635.0018002934000
2012-12-051612.001623.001602.001611.0016002582500
2012-12-041605.001624.001605.001624.00300483400
2012-12-031603.001611.001603.001605.00500803000
2012-11-301621.001621.001594.001611.0030004824200
2012-11-291639.001639.001596.001637.0021003403600
2012-11-281665.001667.001633.001636.0029004758400
2012-11-271665.001665.001665.001665.0024003996000
2012-11-261640.001648.001638.001638.0041006734500
2012-11-221615.001635.001610.001635.0026004209500
2012-11-211609.001610.001585.001602.0021003365900
2012-11-201619.001619.001590.001595.0029004658500
2012-11-191578.001606.001570.001600.0037005899600
2012-11-161550.001589.001550.001557.0025003917900
2012-11-151558.001558.001540.001550.0032004948300
2012-11-141540.001560.001534.001550.0029004483700
2012-11-131541.001545.001522.001540.0031004744400
2012-11-121598.001598.001514.001545.0061009477300
2012-11-091640.001648.001580.001598.00640010327200
2012-11-081585.001668.001585.001648.001950031536600
2012-11-071541.001560.001528.001560.0057008783600
2012-11-061505.001522.001505.001520.00750011378900
2012-11-051497.001503.001496.001501.0033004946500
2012-11-021492.001498.001482.001497.0033004924100
2012-11-011490.001496.001482.001488.0025003718900
2012-10-311487.001489.001464.001485.0029004302400
2012-10-301468.001475.001458.001459.0047006883700
2012-10-291503.001503.001448.001450.002210032441800
2012-10-261501.001501.001497.001497.00850012744700
2012-10-251503.001505.001499.001500.00940014115600
2012-10-241500.001511.001493.001503.001060015907000
2012-10-231508.001512.001508.001509.0051007698000
2012-10-221535.001540.001505.001508.001480022492500
2012-10-191528.001549.001525.001525.00730011217200
2012-10-181551.001562.001506.001518.00960014740100
2012-10-171510.001580.001506.001534.0034005178500
2012-10-161532.001532.001499.001506.00760011485200
2012-10-151523.001559.001523.001527.0012001838000
2012-10-121557.001557.001500.001520.001080016467900
2012-10-111590.001625.001556.001556.0036005722500
2012-10-101697.001697.001630.001630.0030005008000
2012-10-091696.001701.001696.001698.00400679500
2012-10-051685.001700.001685.001691.0036006109900
2012-10-041676.001685.001676.001682.008001343900
2012-10-031722.001722.001680.001685.0030005126800
2012-10-021776.001776.001730.001730.00400697800
2012-10-011786.001810.001778.001778.007001253300
2012-09-281821.001821.001786.001786.00770013865700
2012-09-271900.001900.001850.001875.0017003179700
2012-09-261967.001967.001922.001928.0021004102800
2012-09-252004.002013.002000.002013.009001803500
2012-09-242000.002000.001972.002000.0019003792600
2012-09-211990.002000.001970.002000.007001395400
2012-09-201976.001998.001975.001990.008001585800
2012-09-191999.001999.001988.001988.008001594800
2012-09-181977.001999.001977.001999.0023004564800
2012-09-141956.001965.001941.001941.0028005484000
2012-09-132000.002000.002000.002000.00100200000
2012-09-122000.002000.001995.001995.00300599500
2012-09-112000.002009.001995.002009.008001599500
2012-09-101998.002005.001995.002005.009001800500
2012-09-071970.001970.001970.001970.00100197000
2012-09-061980.001980.001955.001955.00200393500
2012-09-052000.002000.001990.001990.00200399000
2012-09-0400
2012-09-031990.002000.001990.002000.006001198000
2012-08-311950.001985.001950.001985.0020003905900
2012-08-302000.002000.001975.001975.00400795000
2012-08-291970.001970.001970.001970.00100197000
2012-08-282008.002008.001980.001980.00300599600
2012-08-272000.002008.002000.002008.00300600800
2012-08-241992.002001.001992.002000.0030005982400
2012-08-231948.001992.001945.001992.0015002938100
2012-08-221925.001945.001925.001945.0010001940600
2012-08-211910.001910.001910.001910.008001528000
2012-08-201949.001949.001900.001900.0018003439800
2012-08-171922.001952.001922.001950.00500972400
2012-08-161940.001950.001940.001950.00200389000
2012-08-151940.001940.001940.001940.00200388000
2012-08-141907.001941.001907.001940.0012002325700
2012-08-131939.001954.001939.001954.00200389300
2012-08-101951.001951.001871.001900.0029005444500
2012-08-091941.001941.001941.001941.00100194100
2012-08-081915.001921.001915.001920.007001342600
2012-08-071990.001990.001930.001930.0025004908800
2012-08-061970.002015.001970.002015.0015002968500
2012-08-031991.001991.001991.001991.00500995500
2012-08-021970.001987.001970.001970.00400789700
2012-08-011994.001994.001970.001970.008001585300
2012-07-311994.001994.001994.001994.00100199400
2012-07-301965.001965.001965.001965.00100196500
2012-07-271997.001998.001997.001998.00300599200
2012-07-261950.001968.001950.001968.0018003514100
2012-07-251975.002000.001910.001950.0030005860600
2012-07-242084.002084.001935.001935.0027005361300
2012-07-232100.002100.002085.002085.00400835500
2012-07-202098.002098.002098.002098.00100209800
2012-07-192100.002100.002080.002080.005001044000
2012-07-182100.002100.002099.002099.009001889800
2012-07-172080.002100.002080.002100.00400834000
2012-07-132080.002080.002052.002053.006001235000
2012-07-122089.002089.002055.002088.006001240300
2012-07-112091.002091.002091.002091.00100209100
2012-07-102056.002060.002055.002060.007001439400
2012-07-092097.002097.002057.002057.00200415400

   ※ 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