[2190 JQスタンダード] JCLバイオ 日足 時系列データ

[2190 JQスタンダード] JCLバイオ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12725.00736.00718.00725.001710012390700
2013-07-11696.00749.00690.00730.003630026325300
2013-07-10764.00764.00713.00725.004660034190200
2013-07-09770.00770.00725.00760.005200039152900
2013-07-08840.00840.00778.00794.008110066291400
2013-07-05776.00784.00760.00777.005360041398400
2013-07-04758.00830.00751.00761.00139800108639800
2013-07-03721.00780.00703.00780.00184300137120300
2013-07-02636.00695.00636.00692.0010000067001400
2013-07-01567.00645.00567.00621.006790041827700
2013-06-28518.00567.00512.00567.005460029725800
2013-06-27549.00554.00461.00533.007300037863300
2013-06-26585.00596.00485.00501.005940031237800
2013-06-25610.00635.00571.00582.004140024767100
2013-06-24655.00670.00615.00622.003640023565400
2013-06-21662.00662.00622.00655.005230033568700
2013-06-20680.00700.00670.00692.002580017799500
2013-06-19730.00730.00676.00680.005190036199400
2013-06-18703.00736.00703.00706.003460024818700
2013-06-17670.00710.00650.00703.004000027094400
2013-06-14730.00739.00697.00697.005200037478700
2013-06-13701.00745.00682.00700.0010550075107700
2013-06-12666.00765.00665.00746.007250051705800
2013-06-11709.00744.00676.00700.008770062080500
2013-06-10661.00701.00625.00701.00154600103025900
2013-06-07727.00727.00576.00601.00190300116835500
2013-06-06832.00842.00726.00726.00184800140862300
2013-06-05900.00948.00876.00876.007140065121100
2013-06-04925.00933.00865.00875.005810051862600
2013-06-03896.00958.00885.00903.006880062980000
2013-05-31950.00990.00914.00916.007370069101600
2013-05-30936.00995.00901.00919.00112100106207900
2013-05-29961.001068.00935.00996.00157300157758800
2013-05-28920.00977.00873.00932.009460086322700
2013-05-271045.001055.00933.00959.006680065575800
2013-05-24990.001076.00930.001040.00101900102593100
2013-05-231093.001210.001020.001020.007710084218000
2013-05-221151.001170.001052.001149.007970089571200
2013-05-211299.001299.001161.001209.0089200109170000
2013-05-201259.001360.001250.001287.00159400206006100
2013-05-171373.001373.001250.001302.00342300444549400
2013-05-161377.001377.001261.001377.00426600580117400
2013-05-151255.001286.001077.001077.00127300150113900
2013-05-141247.001337.001216.001287.00100700130225300
2013-05-131370.001395.001240.001267.00114700148432300
2013-05-101428.001500.001260.001365.00173700235274600
2013-05-091650.001650.001379.001440.00365900560037200
2013-05-081365.001606.001260.001606.008117001224096200
2013-05-071269.001360.001190.001306.00267000343449000
2013-05-021240.001260.001110.001220.00247300295557200
2013-05-011063.001374.001063.001260.009453001198212300
2013-04-30995.001090.00985.001074.00123200130403100
2013-04-261046.001069.00999.001005.009340094673100
2013-04-251128.001144.00980.001074.00195500209682300
2013-04-241163.001190.001095.001115.00460300527727300
2013-04-231050.001100.001013.001043.00142100148634400
2013-04-221170.001210.001073.001073.00338200379842600
2013-04-191050.001140.00995.001110.00253900266328400
2013-04-181195.001195.001059.001069.00312700352504300
2013-04-171100.001280.001066.001210.0011657001372764200
2013-04-16870.001049.00840.001049.00521200507996600
2013-04-15882.00994.00867.00899.00663900613616100
2013-04-12760.00897.00735.00897.00602800530856500
2013-04-11749.00759.00702.00747.007750056866700
2013-04-10738.00738.00708.00738.005480039648200
2013-04-09680.00763.00651.00740.0011900085359500
2013-04-08663.00700.00660.00670.003240021810400
2013-04-05725.00725.00640.00673.004400030279700
2013-04-04686.00735.00680.00692.008090056737200
2013-04-03780.00780.00706.00736.00219000163672900
2013-04-02598.00695.00522.00695.008180050857800
2013-04-01745.00756.00595.00595.0013340090184600
2013-03-29782.00789.00702.00745.00324900241873000
2013-03-28750.00789.00739.00789.00517900403136000
2013-03-27595.00689.00575.00689.00367000246720000
2013-03-26583.00604.00565.00589.005570032467400
2013-03-25593.00593.00558.00568.002520014407000
2013-03-22582.00593.00579.00589.00117006824700
2013-03-21615.00615.00578.00598.003030018065100
2013-03-19623.00623.00583.00599.002290013741700
2013-03-18630.00630.00600.00608.001670010239700
2013-03-15629.00630.00607.00613.004030024964300
2013-03-14605.00631.00586.00619.006300038676100
2013-03-13580.00618.00580.00595.004380026190600
2013-03-12568.00595.00533.00570.004730026555300
2013-03-11608.00631.00565.00574.006670039381300
2013-03-08621.00656.00606.00613.0011680073196200
2013-03-07703.00703.00603.00650.00599300404772500
2013-03-06506.00603.00505.00603.00217200127177300
2013-03-05530.00530.00500.00503.004860024791500
2013-03-04570.00570.00520.00534.004400023828200
2013-03-01538.00553.00535.00545.005330029000100
2013-02-28561.00564.00515.00520.007590041118200
2013-02-27550.00595.00535.00573.0016660093906700
2013-02-26532.00579.00507.00537.0014250076700700
2013-02-25517.00571.00495.00571.00205400109174400
2013-02-22464.00491.00440.00491.008000037896600
2013-02-21455.00469.00440.00464.005150023612000
2013-02-20416.00443.00415.00431.00108004595400
2013-02-19416.00428.00408.00420.0078003261100
2013-02-18407.00425.00406.00416.00116004805500
2013-02-15450.00454.00405.00431.002330010032700
2013-02-14454.00478.00427.00462.005770026253000
2013-02-13421.00443.00391.00434.004720019835000
2013-02-12449.00463.00405.00406.00232009896700
2013-02-08457.00465.00440.00449.003620016408300
2013-02-07453.00490.00446.00481.007590036079300
2013-02-06462.00462.00440.00446.004070018313700
2013-02-05464.00486.00445.00454.005170023774000
2013-02-04506.00506.00462.00464.007030033870400
2013-02-01490.00520.00485.00507.0012760063470700
2013-01-31510.00510.00486.00501.0012340061326500
2013-01-30550.00587.00481.00512.00436800227324300
2013-01-29701.00773.00573.00579.00560700406620100
2013-01-28601.00673.00591.00673.00488100311453300
2013-01-25573.00573.00528.00573.00426100242498200
2013-01-24431.00493.00431.00493.00229200108739700
2013-01-23370.00455.00352.00413.0022760096437600
2013-01-22404.00448.00372.00378.0014130057920500
2013-01-21335.00404.00327.00380.0021280082416900
2013-01-18323.00327.00313.00324.0080002558700
2013-01-17312.00323.00312.00323.0043001352100
2013-01-16340.00340.00310.00320.00144004713500
2013-01-15324.00355.00324.00346.00243008211000
2013-01-11325.00333.00317.00321.00138004468400
2013-01-10306.00318.00305.00317.00100003138300
2013-01-09304.00305.00304.00305.001100334700
2013-01-08310.00310.00302.00310.002400735000
2013-01-07306.00310.00300.00310.00140004258100
2013-01-04306.00307.00304.00306.0054001652600
2012-12-28304.00304.00300.00304.0041001235400
2012-12-27302.00305.00301.00304.0052001579400
2012-12-26305.00305.00301.00303.0089002688800
2012-12-25305.00309.00300.00304.00184005566700
2012-12-21318.00318.00308.00309.0050001545000
2012-12-20315.00315.00310.00314.002000623900
2012-12-19320.00320.00313.00319.002400759100
2012-12-18320.00320.00319.00319.001600511500
2012-12-17313.00318.00313.00318.002500789200
2012-12-14313.00313.00312.00312.001600499300
2012-12-13313.00319.00313.00319.001800570800
2012-12-12316.00320.00315.00320.002000632400
2012-12-11325.00325.00314.00323.0033001070100
2012-12-10320.00320.00317.00320.001300414300
2012-12-07319.00319.00316.00317.0036001140600
2012-12-06318.00319.00315.00316.001100348000
2012-12-05317.00318.00313.00318.002200691500
2012-12-04313.00317.00313.00317.002100658400
2012-12-03311.00312.00311.00312.00500155700
2012-11-30309.00309.00308.00308.001200369700
2012-11-29310.00310.00308.00310.002400742400
2012-11-28309.00310.00309.00310.0040001237400
2012-11-27311.00311.00308.00309.001500464700
2012-11-26320.00320.00310.00311.0043001361100
2012-11-22310.00312.00306.00312.002000616400
2012-11-21313.00313.00308.00308.002300714400
2012-11-20307.00320.00305.00311.0050001557400
2012-11-19303.00320.00303.00310.00120003726900
2012-11-16302.00306.00297.00299.0036001083300
2012-11-15303.00304.00296.00299.0039001171500
2012-11-14301.00301.00300.00300.001400420500
2012-11-13293.00300.00293.00297.0043001274400
2012-11-12297.00305.00293.00305.002000593200
2012-11-09301.00303.00295.00297.0046001369100
2012-11-08305.00313.00296.00296.00290008742200
2012-11-07340.00340.00326.00329.0046001516400
2012-11-06330.00360.00324.00337.00164005534600
2012-11-05328.00333.00327.00330.002100692200
2012-11-02321.00328.00321.00328.0045001453600
2012-11-01322.00322.00315.00321.001600510900
2012-10-31318.00322.00315.00322.001000317900
2012-10-30320.00320.00315.00319.0050001583600
2012-10-29319.00320.00314.00320.0075002373400
2012-10-26313.00322.00312.00318.003710011694500
2012-10-25348.00348.00334.00345.0042001433900
2012-10-24343.00350.00334.00345.002200750500
2012-10-23332.00344.00328.00341.0035001177300
2012-10-22328.00333.00328.00333.0020066100
2012-10-19334.00334.00325.00334.001800592600
2012-10-18338.00338.00325.00334.0037001222100
2012-10-17349.00354.00317.00334.00179006065100
2012-10-16317.00359.00315.00333.00193006515600
2012-10-15312.00323.00305.00317.0069002174400
2012-10-12308.00312.00302.00312.0035001073000
2012-10-11306.00314.00306.00312.001200374700
2012-10-10309.00314.00302.00314.0041001258700
2012-10-09309.00324.00305.00309.00102003188300
2012-10-05307.00307.00307.00307.0030092100
2012-10-04301.00306.00301.00306.00400121900
2012-10-03302.00307.00302.00307.0030091500
2012-10-02306.00306.00300.00300.002400728900
2012-10-01306.00307.00300.00307.0036001087800
2012-09-28306.00306.00303.00306.001800547700
2012-09-27309.00309.00304.00307.002500767900
2012-09-26317.00318.00303.00317.0039001222100
2012-09-25308.00312.00303.00311.003000916000
2012-09-24310.00310.00305.00306.001000307100
2012-09-21314.00316.00314.00315.00400125900
2012-09-20300.00314.00300.00314.003000908900
2012-09-19315.00323.00315.00315.00500158300
2012-09-18304.00315.00302.00315.002600792500
2012-09-14314.00318.00312.00312.00600189300
2012-09-1300
2012-09-12313.00315.00313.00315.001600502600
2012-09-11313.00319.00313.00319.0020063200
2012-09-10313.00318.00312.00318.0030094300
2012-09-07307.00320.00307.00320.001000316100
2012-09-06311.00318.00311.00318.0020062900
2012-09-0500
2012-09-04320.00320.00319.00319.00900287900
2012-09-03320.00320.00313.00318.00700221000
2012-08-31314.00314.00313.00313.00700219600
2012-08-30315.00318.00315.00315.001000315600
2012-08-29316.00322.00315.00322.00700221300
2012-08-28317.00317.00316.00316.00800253300
2012-08-27327.00327.00315.00316.002100682500
2012-08-24318.00324.00315.00322.002100667300
2012-08-23316.00327.00316.00326.00600194600
2012-08-22316.00316.00316.00316.0030094800
2012-08-21312.00312.00310.00310.00400124400
2012-08-20308.00308.00308.00308.0020061600
2012-08-17305.00313.00305.00307.001800551500
2012-08-16315.00318.00304.00306.003100964300
2012-08-15310.00315.00308.00315.00700216500
2012-08-14305.00305.00305.00305.00500152500
2012-08-13299.00302.00299.00302.0020060100
2012-08-10307.00307.00300.00306.001300393900
2012-08-09302.00302.00302.00302.002000604000
2012-08-08309.00310.00305.00305.00500154200
2012-08-07309.00309.00309.00309.0010030900
2012-08-06302.00313.00302.00303.001800546800
2012-08-03303.00310.00302.00310.00700212400
2012-08-02307.00315.00305.00315.001600492300
2012-08-01314.00314.00302.00313.001900582000
2012-07-31316.00316.00316.00316.0020063200
2012-07-30303.00308.00301.00308.001100333000
2012-07-27310.00315.00294.00308.003200961500
2012-07-26314.00314.00291.00307.0079002386400
2012-07-25306.00319.00303.00307.003100948700
2012-07-24316.00316.00302.00307.001100335700
2012-07-23318.00318.00308.00316.0033001025600
2012-07-20316.00328.00315.00315.0039001233400
2012-07-19330.00332.00318.00330.00700227600
2012-07-18322.00324.00318.00324.00600192300
2012-07-17315.00324.00315.00324.003100979800
2012-07-13324.00336.00315.00330.0042001347900
2012-07-12327.00335.00326.00335.00800262000
2012-07-11339.00341.00324.00341.001600529300
2012-07-10337.00358.00337.00343.0033001155200
2012-07-09340.00346.00337.00337.002000679200

   ※ 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