[2186 JQスタンダード] ソーバル 日足 時系列データ

[2186 JQスタンダード] ソーバル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12907.00912.00907.00912.0014001273400
2013-07-11907.00907.00895.00906.0022001984800
2013-07-10879.00912.00879.00908.0067005946100
2013-07-09920.00925.00916.00924.0022002027000
2013-07-08934.00938.00905.00920.0064005928500
2013-07-05887.00900.00887.00900.0065005816400
2013-07-04882.00886.00882.00886.0018001590200
2013-07-03880.00882.00875.00882.0020001760100
2013-07-02856.00880.00856.00879.0046004007000
2013-07-01865.00870.00829.00860.0046003910200
2013-06-28855.00857.00840.00850.001250010663200
2013-06-27825.00825.00813.00824.0052004261600
2013-06-26820.00821.00816.00816.0015001228800
2013-06-25812.00823.00811.00821.0021001715200
2013-06-24828.00828.00805.00821.0015001227000
2013-06-21797.00805.00795.00805.0014001120400
2013-06-20800.00805.00797.00797.0017001359800
2013-06-19807.00807.00800.00800.001100883600
2013-06-18800.00806.00800.00802.001200961400
2013-06-17795.00800.00793.00800.00900718100
2013-06-14794.00799.00788.00798.0013001032000
2013-06-13800.00801.00785.00790.00700554100
2013-06-12775.00794.00775.00780.0015001167100
2013-06-11798.00802.00798.00800.001100879100
2013-06-10763.00788.00763.00775.0034002628300
2013-06-07790.00790.00716.00760.0092006991100
2013-06-06825.00825.00792.00794.0036002880400
2013-06-05810.00828.00808.00828.0016001306100
2013-06-04810.00812.00791.00812.0045003604200
2013-06-03818.00835.00811.00816.0022001811300
2013-05-31803.00810.00803.00810.0060004826100
2013-05-30806.00810.00803.00806.0050004038600
2013-05-29800.00810.00798.00802.00111008880600
2013-05-28789.00802.00784.00802.0040003161000
2013-05-27825.00827.00797.00797.0076006124200
2013-05-24820.00840.00816.00821.0072005965900
2013-05-23888.00888.00830.00848.0085007286800
2013-05-22881.00899.00881.00883.0057005034500
2013-05-21890.00900.00879.00881.0027002401200
2013-05-20890.00899.00885.00888.0062005509300
2013-05-17848.00881.00830.00881.0075006397200
2013-05-16841.00845.00800.00845.001570012979900
2013-05-15901.00903.00840.00842.0090007890800
2013-05-14905.00905.00894.00899.001140010225100
2013-05-13894.00900.00890.00896.001160010380300
2013-05-10835.00867.00835.00867.0077006464800
2013-05-09835.00842.00825.00838.0079006606600
2013-05-08824.00835.00824.00825.0089007379800
2013-05-07791.00794.00791.00794.0047003722200
2013-05-02778.00784.00777.00784.0038002963300
2013-05-01782.00784.00776.00777.0050003900500
2013-04-30779.00785.00778.00782.0059004601600
2013-04-26788.00789.00778.00778.0080006276600
2013-04-25780.00785.00773.00782.0078006067200
2013-04-24777.00790.00771.00778.001370010700000
2013-04-23760.00768.00754.00768.001400010694800
2013-04-22738.00760.00730.00760.00132009792600
2013-04-19720.00736.00712.00731.0096006946600
2013-04-18714.00715.00707.00709.002370016865500
2013-04-17713.00715.00708.00713.0042002990500
2013-04-16708.00714.00707.00712.001400993800
2013-04-15720.00720.00708.00708.0087006211300
2013-04-12723.00725.00720.00720.0047003394600
2013-04-11720.00725.00710.00714.001400010016100
2013-04-10730.00748.00730.00730.0094006888800
2013-04-09730.00734.00726.00726.0068004961900
2013-04-08720.00729.00718.00720.0034002456000
2013-04-05721.00724.00710.00710.0038002728700
2013-04-04694.00709.00692.00707.0016001122700
2013-04-03700.00713.00683.00698.0045003126400
2013-04-02691.00699.00650.00699.0090006112900
2013-04-01737.00738.00711.00711.0089006454300
2013-03-29748.00748.00729.00731.0069005129200
2013-03-28725.00726.00718.00726.0078005645700
2013-03-27715.00726.00712.00715.0037002655000
2013-03-26716.00728.00716.00724.0024001730000
2013-03-25739.00739.00717.00730.0050003652800
2013-03-22708.00712.00707.00711.0026001845600
2013-03-21700.00710.00698.00710.0099006954500
2013-03-19673.00700.00673.00698.001690011671400
2013-03-18664.00667.00661.00667.0084005582800
2013-03-15662.00662.00657.00658.0024001580600
2013-03-14663.00663.00656.00657.0055003623900
2013-03-13661.00665.00660.00661.0023001522100
2013-03-12669.00675.00662.00662.0095006366600
2013-03-11660.00665.00660.00665.0044002914100
2013-03-08655.00658.00654.00658.0029001902900
2013-03-07658.00658.00655.00655.0025001640000
2013-03-06653.00658.00651.00658.0029001897100
2013-03-05647.00653.00645.00648.0047003051400
2013-03-04643.00650.00643.00647.0039002514200
2013-03-01645.00651.00643.00646.0024001547900
2013-02-28658.00658.00643.00650.0050003277000
2013-02-27647.00647.00635.00640.0025001597600
2013-02-26644.00650.00623.00642.0075004793800
2013-02-25647.00658.00646.00657.0078005065600
2013-02-22650.00650.00640.00650.0039002525300
2013-02-21654.00655.00648.00650.0042002735000
2013-02-20657.00658.00648.00655.0039002544600
2013-02-19657.00659.00650.00659.0031002028800
2013-02-18656.00660.00643.00660.0030001949200
2013-02-15652.00662.00606.00655.00144009250800
2013-02-14660.00663.00655.00662.0028001844500
2013-02-13666.00679.00656.00665.0054003572400
2013-02-12675.00685.00668.00670.0075005068000
2013-02-08659.00663.00656.00663.0055003623600
2013-02-07654.00659.00654.00656.0039002555700
2013-02-06649.00657.00649.00654.0051003329000
2013-02-05650.00650.00645.00649.0023001492000
2013-02-04650.00652.00645.00651.00116007537400
2013-02-01641.00655.00640.00651.0063004092800
2013-01-31650.00650.00641.00648.0098006348000
2013-01-30635.00646.00635.00646.0061003898300
2013-01-29620.00652.00620.00637.002140013560300
2013-01-28620.00621.00615.00620.0079004892900
2013-01-25607.00610.00605.00610.0055003343700
2013-01-24611.00611.00607.00608.0027001643400
2013-01-23608.00613.00605.00611.0073004447700
2013-01-22604.00608.00601.00607.0038002295300
2013-01-21603.00610.00603.00605.0050003027700
2013-01-18608.00613.00602.00608.0083005030200
2013-01-17610.00612.00608.00609.0043002619300
2013-01-16615.00615.00608.00613.001600977000
2013-01-15608.00619.00605.00619.0047002855200
2013-01-11608.00610.00604.00604.0027001640200
2013-01-10608.00610.00602.00610.0055003335800
2013-01-09607.00609.00606.00608.0024001456600
2013-01-08610.00610.00604.00610.0044002678600
2013-01-07610.00612.00607.00611.0069004207000
2013-01-04601.00609.00594.00607.001950011702200
2012-12-28604.00604.00572.00596.003380020098700
2012-12-27615.00629.00614.00627.001860011544700
2012-12-26613.00615.00605.00615.0073004458500
2012-12-25608.00614.00607.00611.0059003603900
2012-12-21595.00607.00595.00603.0060003624100
2012-12-20600.00600.00592.00594.0043002564700
2012-12-19591.00600.00591.00598.0037002207600
2012-12-18590.00599.00585.00595.0050002955300
2012-12-17600.00603.00595.00595.0042002511600
2012-12-14596.00603.00595.00600.0037002206300
2012-12-13600.00615.00596.00600.0057003445500
2012-12-12610.00610.00592.00605.001980011944400
2012-12-11587.00588.00578.00587.0021001227200
2012-12-10588.00590.00575.00588.0022001285800
2012-12-07590.00590.00588.00588.001200707000
2012-12-06590.00590.00589.00589.00900530300
2012-12-05588.00589.00585.00589.0022001294000
2012-12-04588.00589.00585.00589.0025001469900
2012-12-03586.00589.00584.00588.0038002230900
2012-11-30590.00590.00579.00588.00141008305600
2012-11-29570.00577.00570.00577.0055003155400
2012-11-28577.00578.00570.00577.0026001496200
2012-11-27570.00572.00569.00572.0028001597000
2012-11-26568.00570.00564.00568.0027001531700
2012-11-22570.00571.00559.00562.0052002930900
2012-11-21570.00570.00564.00564.00800452400
2012-11-20569.00571.00568.00570.0035001992300
2012-11-19568.00568.00562.00568.0027001531900
2012-11-16554.00558.00552.00558.0024001330400
2012-11-15553.00555.00550.00555.001600883800
2012-11-14550.00550.00539.00550.00900489600
2012-11-13551.00553.00540.00545.0058003181700
2012-11-12558.00558.00551.00551.0019001052600
2012-11-09555.00557.00550.00550.00900496300
2012-11-08555.00559.00550.00550.0032001778800
2012-11-07555.00557.00546.00551.0036001984200
2012-11-06559.00559.00554.00555.0024001332600
2012-11-05555.00564.00555.00557.0023001286100
2012-11-02560.00563.00554.00555.0030001669700
2012-11-01554.00562.00554.00562.0018001007300
2012-10-31551.00562.00551.00554.0062003427600
2012-10-30555.00560.00555.00560.0022001225300
2012-10-29551.00555.00551.00552.0054002979100
2012-10-26561.00562.00555.00555.0023001287500
2012-10-25552.00554.00552.00552.0019001050300
2012-10-24548.00551.00547.00547.0036001971700
2012-10-23550.00550.00546.00550.0023001260500
2012-10-22538.00549.00533.00547.0048002601900
2012-10-19543.00545.00539.00544.0027001464600
2012-10-18539.00548.00539.00543.0053002862000
2012-10-17530.00539.00530.00539.0045002399100
2012-10-16541.00541.00530.00532.0048002578600
2012-10-15543.00552.00540.00541.0047002554200
2012-10-12560.00560.00540.00540.0047002575000
2012-10-11566.00568.00550.00550.0028001561400
2012-10-10572.00572.00560.00560.0043002421900
2012-10-09560.00572.00560.00572.0040002256200
2012-10-05547.00560.00547.00560.00121006697400
2012-10-04545.00553.00545.00549.0094005153700
2012-10-03572.00572.00526.00542.002480013498400
2012-10-02598.00598.00578.00578.0065003834500
2012-10-01607.00607.00578.00582.001940011486600
2012-09-28654.00685.00595.00620.0012880082198500
2012-09-27670.00674.00642.00644.002230014636800
2012-09-26660.00675.00654.00670.0096006406000
2012-09-25658.00666.00645.00660.00124008117700
2012-09-24645.00675.00640.00665.002970019423200
2012-09-21626.00639.00626.00639.00105006643100
2012-09-20626.00637.00623.00631.003340021040800
2012-09-19630.00630.00618.00628.0055003428300
2012-09-18634.00634.00618.00634.001610010104300
2012-09-14611.00623.00611.00623.0070004315800
2012-09-13602.00612.00602.00611.0041002491500
2012-09-12589.00604.00585.00600.0065003878200
2012-09-11587.00589.00583.00589.0034001991700
2012-09-10582.00585.00580.00585.0064003728600
2012-09-07582.00589.00582.00584.0031001809600
2012-09-06595.00595.00585.00587.0044002596400
2012-09-05592.00595.00586.00595.0043002534500
2012-09-04585.00598.00585.00592.0093005502900
2012-09-03585.00586.00571.00574.00119006863900
2012-08-31592.00592.00585.00589.0099005838300
2012-08-30598.00598.00587.00593.0057003380300
2012-08-29593.00609.00593.00598.002660015946100
2012-08-28621.00630.00621.00630.00129008054800
2012-08-27629.00629.00626.00629.0067004210800
2012-08-24628.00630.00627.00630.0058003643900
2012-08-23630.00630.00625.00629.0045002821500
2012-08-22633.00633.00625.00630.0046002897100
2012-08-21632.00632.00625.00630.0072004529400
2012-08-20637.00640.00620.00628.00139008749600
2012-08-17627.00636.00626.00628.0036002264100
2012-08-16635.00638.00622.00635.0053003335800
2012-08-15616.00637.00609.00635.001930012057400
2012-08-14620.00620.00600.00606.00117007109800
2012-08-13603.00651.00595.00618.002170013337500
2012-08-10580.00595.00579.00593.0042002463600
2012-08-09588.00588.00572.00584.0070004055700
2012-08-08570.00589.00560.00585.002010011493800
2012-08-07584.00585.00555.00570.00122006959100
2012-08-06578.00586.00578.00586.0034001980200
2012-08-03578.00584.00575.00577.0082004742100
2012-08-02576.00579.00571.00575.0033001901100
2012-08-01572.00578.00571.00572.0045002583800
2012-07-31585.00585.00568.00572.0069004002600
2012-07-30569.00569.00563.00568.0051002889000
2012-07-27569.00573.00551.00570.0060003371900
2012-07-26568.00571.00539.00569.002280012831400
2012-07-25563.00568.00552.00568.00107005989300
2012-07-24562.00576.00560.00573.0083004670700
2012-07-23590.00590.00562.00574.00151008735900
2012-07-20575.00592.00571.00580.00146008427500
2012-07-19580.00599.00574.00574.00112006510700
2012-07-18610.00612.00560.00580.004140024115200
2012-07-17750.00750.00584.00620.0011600076191900
2012-07-13640.00723.00640.00723.008920061716300
2012-07-12627.00650.00615.00630.002050013010800
2012-07-11609.00660.00590.00617.003440021587500
2012-07-10613.00644.00556.00609.007150042013300
2012-07-09678.00780.00611.00611.00201100141981500

   ※ 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