[2198 JQスタンダード] アイ・ケイ・ケイ 日足 時系列データ

[2198 JQスタンダード] アイ・ケイ・ケイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-28718.00747.00718.00747.00300218300
2012-03-271425.001426.001425.001426.00200285100
2012-03-261380.001403.001380.001400.0037005171200
2012-03-231411.001411.001410.001410.00400564300
2012-03-221444.001457.001418.001418.00500720900
2012-03-211444.001444.001444.001444.00200288800
2012-03-1900
2012-03-161400.001400.001400.001400.00100140000
2012-03-151449.001449.001370.001370.0010001397400
2012-03-141579.001579.001429.001449.0023003401800
2012-03-131423.001540.001423.001539.0040005897600
2012-03-121382.001437.001382.001399.0015002126500
2012-03-091239.001373.001239.001327.0040005102100
2012-03-081190.001210.001190.001210.00400482000
2012-03-071195.001195.001181.001181.00200237600
2012-03-061197.001197.001194.001195.0028003346600
2012-03-051229.001235.001190.001190.00800980000
2012-03-021200.001225.001170.001199.0045005347700
2012-03-011083.001249.001076.001153.005640065134800
2012-02-291075.001088.001055.001088.0072007749000
2012-02-281075.001075.001065.001070.0019002033900
2012-02-271052.001078.001051.001070.0073007791700
2012-02-241050.001052.001050.001052.0033003466200
2012-02-231021.001050.001021.001050.001100011389000
2012-02-221015.001020.001015.001020.0033003352700
2012-02-211010.001012.001010.001010.0011001111500
2012-02-201007.001017.001003.001003.0031003125200
2012-02-17995.001028.00995.001020.001030010440200
2012-02-16990.00993.00990.00993.0011001090800
2012-02-15975.00994.00975.00990.0053005232100
2012-02-14975.00976.00966.00973.0011001066200
2012-02-13973.00973.00970.00971.0042004084800
2012-02-10967.00977.00967.00971.0021002036100
2012-02-09982.00982.00960.00973.001260012276500
2012-02-08990.00990.00987.00987.0038003757000
2012-02-07993.00993.00985.00992.0036003553500
2012-02-06995.00998.00987.00991.0035003473700
2012-02-031005.001005.00993.00993.0022002195200
2012-02-021009.001009.001000.001000.0016001610800
2012-02-011001.001010.00996.001000.0037003704700
2012-01-31988.001020.00987.001020.0078007792600
2012-01-301005.001009.00995.001000.0053005309200
2012-01-271015.001019.001005.001005.0043004339500
2012-01-261014.001018.001011.001015.0013001317800
2012-01-251008.001013.001008.001013.0013001313000
2012-01-241017.001017.001008.001009.0034003442400
2012-01-231030.001030.001010.001012.001010010333100
2012-01-201010.001028.001010.001028.0059006005300
2012-01-191006.001022.001006.001019.0068006903300
2012-01-181005.001007.001000.001003.0050005017600
2012-01-171005.001020.001005.001009.0063006371000
2012-01-161010.001024.001009.001009.0061006182100
2012-01-131005.001010.00992.001009.0036003594900
2012-01-121000.001005.00991.001000.0046004592100
2012-01-111013.001013.00989.001000.0082008172700
2012-01-101030.001030.00999.001001.001160011685900
2012-01-061035.001035.001008.001014.0077007838400
2012-01-051050.001056.001022.001028.001070011138300
2012-01-041050.001053.001026.001030.0056005827800
2011-12-301022.001056.001016.001056.002750028260500
2011-12-29959.001040.00959.001040.005300052573600
2011-12-28950.00959.00942.00953.004820045801400
2011-12-27950.00969.00950.00953.001230011754600
2011-12-26948.00949.00948.00948.0035003318100
2011-12-22960.00965.00932.00948.0056005328600
2011-12-21949.00961.00946.00961.0072006878200
2011-12-20999.00999.00945.00949.0095009330500
2011-12-19965.00965.00937.00954.001480014121400
2011-12-16954.00980.00952.00965.001770017053200
2011-12-15889.001040.00888.00999.004070038727300
2011-12-14896.00896.00880.00896.0026002315500
2011-12-13860.00901.00860.00895.002270019907400
2011-12-12810.00830.00810.00830.0024001954700
2011-12-09798.00800.00786.00796.0033002619100
2011-12-08788.00790.00788.00790.00300236600
2011-12-07785.00787.00785.00785.0018001413300
2011-12-06800.00800.00785.00785.0022001739300
2011-12-05792.00801.00792.00800.0019001517900
2011-12-02798.00800.00795.00795.0038003035100
2011-12-01798.00798.00790.00790.00800637000
2011-11-30789.00790.00780.00790.0013001020100
2011-11-29787.00789.00782.00789.00300235800
2011-11-28781.00781.00779.00781.00700546500
2011-11-25782.00792.00781.00781.001100861800
2011-11-24796.00796.00782.00782.00400314200
2011-11-22783.00796.00783.00796.00400315800
2011-11-21782.00783.00772.00783.0036002811700
2011-11-18798.00798.00788.00788.0031002472800
2011-11-17790.00790.00785.00790.0021001657900
2011-11-16800.00800.00785.00790.00700553300
2011-11-15799.00799.00790.00799.00500396800
2011-11-14799.00799.00786.00786.00500397300
2011-11-11800.00800.00789.00799.0015001198700
2011-11-10785.00797.00784.00790.001200948100
2011-11-09790.00798.00785.00785.0038003005300
2011-11-08806.00806.00792.00793.0020001594300
2011-11-07803.00803.00795.00795.0030002396900
2011-11-04794.00794.00794.00794.0010079400
2011-11-02805.00805.00793.00793.0013001041700
2011-11-01804.00804.00802.00802.00400321400
2011-10-31802.00802.00791.00791.0027002152000
2011-10-28801.00801.00801.00801.00500400500
2011-10-27794.00809.00794.00794.0045003591200
2011-10-26811.00820.00811.00819.00900735300
2011-10-25810.00815.00806.00815.001200973100
2011-10-24810.00818.00806.00806.0027002190000
2011-10-21820.00820.00810.00811.0032002602100
2011-10-20844.00844.00826.00826.0038003199600
2011-10-19818.00830.00817.00830.0034002791200
2011-10-18811.00820.00811.00818.0064005225400
2011-10-17814.00815.00805.00810.0024001947700
2011-10-14812.00814.00812.00814.00700569000
2011-10-13817.00817.00806.00806.00900728300
2011-10-12802.00814.00802.00814.00300242200
2011-10-11795.00809.00795.00806.001100884600
2011-10-07800.00800.00795.00795.0022001749700
2011-10-06797.00800.00796.00796.0030002395800
2011-10-05800.00805.00796.00796.00900721200
2011-10-04805.00805.00798.00805.0019001526700
2011-10-03807.00810.00803.00810.00500403500
2011-09-30806.00806.00806.00806.0010080600
2011-09-29800.00804.00800.00800.00500400400
2011-09-28784.00803.00784.00800.001000795900
2011-09-27796.00796.00784.00784.00600473900
2011-09-26792.00793.00790.00792.0016001265700
2011-09-22802.00802.00794.00794.0018001437100
2011-09-21803.00804.00801.00804.00700561500
2011-09-20828.00828.00806.00806.0034002809600
2011-09-16798.00798.00786.00798.0018001427300
2011-09-15798.00798.00798.00798.00200159600
2011-09-14792.00793.00785.00787.0035002767600
2011-09-13802.00802.00796.00796.00200159800
2011-09-12794.00796.00794.00796.00200159000
2011-09-09796.00802.00790.00802.0055004405800
2011-09-08795.00796.00795.00796.00300238700
2011-09-0700
2011-09-06795.00795.00795.00795.0010079500
2011-09-05806.00806.00806.00806.0010080600
2011-09-02809.00809.00802.00802.001100889200
2011-09-01800.00802.00796.00796.0014001119900
2011-08-31791.00795.00790.00790.00600474700
2011-08-30791.00791.00787.00787.00500394700
2011-08-29792.00792.00782.00782.00600470200
2011-08-26781.00781.00781.00781.00300234300
2011-08-25790.00790.00784.00784.00400314400
2011-08-24785.00785.00784.00784.00300235400
2011-08-23796.00796.00783.00783.00900709100
2011-08-22799.00799.00784.00784.00700551700
2011-08-19800.00811.00790.00800.0055004401100
2011-08-18800.00813.00793.00813.0024001925400
2011-08-17798.00798.00792.00792.00800635400
2011-08-16800.00800.00785.00786.0020001581900
2011-08-15792.00817.00786.00786.0017001366400
2011-08-12798.00798.00780.00783.0033002593200
2011-08-11784.00800.00770.00800.0060004705800
2011-08-10790.00791.00785.00785.0051004020200
2011-08-09790.00794.00774.00780.0058004532800
2011-08-08810.00810.00798.00798.0015001201000
2011-08-05800.00810.00800.00810.0049003930000
2011-08-04824.00824.00820.00820.0014001151000
2011-08-03815.00820.00815.00815.00700572200
2011-08-02829.00829.00814.00814.0015001234500
2011-08-01820.00820.00815.00815.0014001142900
2011-07-29825.00825.00816.00820.0019001564300
2011-07-28824.00824.00816.00816.0016001314900
2011-07-27825.00825.00820.00825.0031002557000
2011-07-26825.00825.00815.00825.0016001316000
2011-07-25835.00835.00820.00822.0028002310000
2011-07-22840.00850.00825.00825.0037003085200
2011-07-21860.00860.00850.00850.0028002388100
2011-07-20889.00889.00855.00855.0077006832100
2011-07-19834.00844.00834.00844.0020001677000
2011-07-15839.00839.00832.00834.00700584100
2011-07-14839.00839.00830.00839.00400334700
2011-07-13830.00830.00830.00830.00300249000
2011-07-12831.00835.00830.00830.00800664900
2011-07-11842.00843.00831.00831.0016001336400
2011-07-08829.00837.00821.00837.00900744700
2011-07-07827.00827.00816.00816.001100904900
2011-07-06835.00836.00810.00836.0016001316000
2011-07-05838.00838.00830.00837.00600499500
2011-07-04835.00835.00825.00835.0014001167200
2011-07-01817.00825.00817.00825.00400328700
2011-06-30815.00815.00807.00815.00600486700
2011-06-29807.00808.00806.00806.00900726200
2011-06-28815.00815.00809.00809.0020001626600
2011-06-27817.00817.00814.00815.001200978200
2011-06-24805.00827.00805.00826.0017001381600
2011-06-23802.00810.00802.00805.0023001853300
2011-06-22815.00829.00814.00814.0047003842600
2011-06-21830.00830.00830.00830.00200166000
2011-06-20854.00854.00830.00830.0028002386400
2011-06-17816.00839.00816.00839.0015001233700
2011-06-16816.00816.00816.00816.0013001060800
2011-06-15807.00815.00805.00805.00800645800
2011-06-14807.00807.00807.00807.00400322800
2011-06-13812.00816.00810.00811.00800649800
2011-06-10817.00817.00817.00817.00600490200
2011-06-09807.00814.00802.00814.00800644900
2011-06-08802.00802.00802.00802.00200160400
2011-06-07805.00805.00802.00802.00300241200
2011-06-06805.00817.00800.00817.00900725100
2011-06-03801.00805.00790.00805.0038003026500
2011-06-02845.00845.00810.00810.0025002100000
2011-06-01802.00802.00802.00802.00300240600
2011-05-31803.00803.00798.00798.0022001764300
2011-05-30808.00812.00801.00801.00700563700
2011-05-27802.00803.00801.00801.0013001042600
2011-05-26820.00820.00805.00805.001200975000
2011-05-25800.00810.00800.00801.0017001365100
2011-05-24800.00802.00800.00800.0016001280300
2011-05-23812.00822.00798.00800.0036002894900
2011-05-20825.00825.00811.00812.0032002632200
2011-05-19819.00820.00816.00820.0027002211400
2011-05-18809.00820.00809.00819.0035002843800
2011-05-17810.00810.00807.00809.0019001538200
2011-05-16806.00810.00805.00810.0035002822200
2011-05-13849.00852.00843.00851.0020001695600
2011-05-12852.00852.00849.00850.0015001277200
2011-05-11850.00853.00850.00851.001000850600
2011-05-10853.00853.00853.00853.00300255900
2011-05-09858.00858.00853.00853.0019001628100
2011-05-06870.00870.00857.00857.0032002778900
2011-05-02852.00861.00850.00851.0026002217300
2011-04-28864.00864.00852.00852.0021001801100
2011-04-27851.00864.00851.00864.0025002142200
2011-04-26845.00866.00840.00850.00101008563300
2011-04-25898.00905.00895.00905.0075006735800
2011-04-22896.00896.00888.00893.0055004904900
2011-04-21900.00901.00895.00896.0018001617000
2011-04-20915.00915.00899.00899.0066006018900
2011-04-19896.00899.00892.00899.0042003759700
2011-04-18898.00898.00895.00896.0029002601800
2011-04-15899.00899.00898.00898.0019001707800
2011-04-14899.00905.00899.00902.0018001619800
2011-04-13900.00900.00898.00899.0017001528600
2011-04-12907.00907.00897.00897.0020001800700
2011-04-11918.00918.00898.00898.0033002981700
2011-04-08898.00908.00898.00900.0018001619200
2011-04-07891.00909.00891.00898.0013001166100
2011-04-06892.00892.00881.00891.0035003113200
2011-04-05915.00916.00892.00892.0062005608500
2011-04-04899.00925.00899.00915.0069006290900
2011-04-01880.00894.00880.00894.0040003540000
2011-03-31857.00885.00857.00870.0075006498900
2011-03-30850.00855.00845.00855.0031002636200
2011-03-29838.00840.00833.00840.0035002930900
2011-03-28834.00840.00830.00833.0032002666600
2011-03-25835.00845.00833.00833.0034002846600
2011-03-24840.00853.00835.00835.0054004550300

   ※ 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