[2300 JQスタンダード] きょくと 日足 時系列データ

[2300 JQスタンダード] きょくと (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12435.00436.00432.00433.0049002130000
2013-07-11436.00436.00433.00435.0029001261100
2013-07-10430.00434.00429.00433.001300560500
2013-07-09432.00433.00429.00429.001800776400
2013-07-08429.00432.00429.00432.002000858700
2013-07-05427.00429.00426.00429.001500641700
2013-07-04429.00429.00425.00426.001400598800
2013-07-03423.00425.00422.00423.001700720200
2013-07-02425.00429.00422.00422.0039001657800
2013-07-01423.00424.00419.00422.0042001771400
2013-06-28415.00422.00415.00420.0045001886100
2013-06-27412.00413.00412.00413.00500206200
2013-06-26413.00416.00409.00412.001200495800
2013-06-25412.00414.00410.00410.001100452500
2013-06-24411.00415.00410.00414.0036001481600
2013-06-21407.00410.00404.00410.001100448000
2013-06-20405.00409.00400.00407.0043001731600
2013-06-19412.00412.00408.00408.00400163800
2013-06-18406.00407.00405.00407.00500203100
2013-06-17409.00415.00402.00404.0048001945900
2013-06-14417.00418.00409.00409.0029001198600
2013-06-13412.00412.00412.00412.0020082400
2013-06-12406.00417.00406.00417.0097003944100
2013-06-11418.00418.00403.00406.0032001303600
2013-06-10404.00414.00404.00414.0031001260200
2013-06-07400.00402.00396.00400.0048001914100
2013-06-06409.00411.00400.00400.0047001893100
2013-06-05408.00415.00404.00404.0037001508500
2013-06-04412.00412.00400.00407.0074003005400
2013-06-03422.00424.00415.00415.0034001419600
2013-05-31424.00424.00417.00424.002300965700
2013-05-30429.00429.00418.00418.0025001067600
2013-05-29421.00429.00421.00429.002200935600
2013-05-28425.00425.00419.00419.0083003491000
2013-05-27431.00431.00426.00426.0061002618800
2013-05-24431.00438.00431.00431.0033001430800
2013-05-23440.00440.00433.00433.0035001528800
2013-05-22440.00440.00437.00440.00900395300
2013-05-21444.00444.00436.00436.0041001798400
2013-05-20437.00443.00435.00443.0061002676900
2013-05-17435.00437.00429.00437.001800778700
2013-05-16439.00439.00430.00430.0061002642800
2013-05-15439.00440.00435.00435.0031001354000
2013-05-14439.00448.00435.00441.00131005760900
2013-05-13433.00439.00433.00439.0029001262700
2013-05-10437.00437.00432.00433.0028001219200
2013-05-09435.00435.00429.00435.0092003969100
2013-05-08433.00434.00433.00434.0028001213600
2013-05-07435.00435.00432.00434.0027001171300
2013-05-02434.00437.00431.00431.0024001039000
2013-05-01433.00434.00431.00434.001600692300
2013-04-30438.00440.00435.00435.0024001050600
2013-04-26432.00435.00427.00435.0027001164600
2013-04-25440.00440.00430.00432.0029001264900
2013-04-24431.00440.00430.00439.0042001832000
2013-04-23432.00432.00429.00430.001600688600
2013-04-22429.00430.00429.00430.0026001116500
2013-04-19428.00430.00417.00429.0037001572100
2013-04-18430.00431.00427.00428.0044001888600
2013-04-17423.00427.00423.00427.0033001403000
2013-04-16415.00423.00415.00420.0047001971000
2013-04-15414.00421.00413.00415.0068002832600
2013-04-12407.00415.00407.00410.0064002629500
2013-04-11406.00406.00405.00406.0048001947800
2013-04-10406.00406.00404.00404.002000810800
2013-04-09406.00406.00404.00405.0026001053300
2013-04-08406.00406.00404.00404.0038001540600
2013-04-05405.00409.00403.00406.001700689700
2013-04-04402.00404.00401.00404.001300523100
2013-04-03403.00403.00400.00402.001900763000
2013-04-02403.00407.00402.00402.0026001047600
2013-04-01410.00413.00404.00404.0051002085900
2013-03-29412.00412.00408.00410.001300533000
2013-03-28412.00412.00411.00412.00700288300
2013-03-27408.00413.00406.00413.0047001926000
2013-03-26409.00410.00406.00407.002300938900
2013-03-25409.00410.00405.00409.0067002725000
2013-03-22412.00412.00408.00411.001000409200
2013-03-21410.00414.00408.00409.0040001640700
2013-03-19409.00411.00408.00408.001700695300
2013-03-18411.00412.00408.00408.0031001272200
2013-03-15413.00414.00410.00412.0027001111500
2013-03-14413.00414.00413.00414.0025001032800
2013-03-13415.00416.00413.00415.0025001037200
2013-03-12413.00414.00411.00413.0054002225300
2013-03-11416.00417.00411.00412.0067002778900
2013-03-08411.00415.00411.00414.002400990500
2013-03-07410.00411.00407.00411.0032001311500
2013-03-06405.00407.00402.00407.0039001580600
2013-03-05404.00407.00401.00403.0071002864900
2013-03-04405.00407.00403.00404.0055002227400
2013-03-01406.00408.00405.00406.0036001462400
2013-02-28410.00413.00407.00408.0075003072400
2013-02-27417.00418.00413.00413.0076003158700
2013-02-26410.00423.00408.00422.003030012582900
2013-02-25451.00459.00448.00459.00165007467700
2013-02-22441.00448.00440.00448.0073003231500
2013-02-21441.00443.00440.00441.0059002605100
2013-02-20440.00442.00440.00442.0032001409200
2013-02-19440.00443.00436.00442.0050002193100
2013-02-18429.00447.00428.00447.00123005320500
2013-02-15450.00450.00435.00445.00107004709100
2013-02-14450.00450.00446.00449.0042001880900
2013-02-13449.00450.00446.00450.0095004255500
2013-02-12446.00449.00446.00449.0040001786900
2013-02-08449.00449.00446.00446.0028001253700
2013-02-07449.00450.00445.00446.0048002147500
2013-02-06450.00450.00448.00449.0036001618300
2013-02-05445.00450.00443.00449.0054002408500
2013-02-04436.00444.00436.00444.0037001624800
2013-02-01440.00448.00435.00435.0062002728200
2013-01-31440.00444.00437.00439.0046002020200
2013-01-30439.00444.00435.00437.0059002593300
2013-01-29433.00439.00432.00439.0081003513500
2013-01-28432.00433.00431.00432.0041001770800
2013-01-25428.00431.00426.00430.0044001882200
2013-01-24430.00430.00428.00429.002300986200
2013-01-23432.00432.00429.00430.0033001418800
2013-01-22431.00432.00430.00432.0025001077100
2013-01-21430.00433.00430.00432.002300992300
2013-01-18429.00429.00428.00429.0027001157500
2013-01-17430.00434.00428.00429.0045001935800
2013-01-16431.00431.00428.00429.0044001890300
2013-01-15433.00433.00425.00430.00112004792900
2013-01-11424.00426.00420.00426.0029001225700
2013-01-10418.00421.00416.00421.0030001253800
2013-01-09420.00422.00416.00418.0040001677700
2013-01-08411.00415.00411.00415.0049002023600
2013-01-07411.00411.00407.00410.0034001395400
2013-01-04399.00407.00399.00406.0066002650400
2012-12-28400.00402.00398.00400.0032001279800
2012-12-27398.00400.00397.00400.002400956800
2012-12-26398.00398.00394.00394.0034001347500
2012-12-25393.00396.00393.00396.0033001301600
2012-12-21393.00393.00392.00393.001000392900
2012-12-20392.00393.00388.00393.0080003121000
2012-12-19391.00395.00391.00395.001800707200
2012-12-18390.00394.00389.00392.0044001717800
2012-12-17395.00396.00390.00390.0049001927800
2012-12-14393.00394.00391.00393.0033001297100
2012-12-13393.00394.00388.00393.001600627600
2012-12-12392.00392.00386.00392.0067002618500
2012-12-11392.00394.00391.00392.002400942200
2012-12-10392.00392.00390.00392.001400546900
2012-12-07391.00391.00389.00390.001400546300
2012-12-06390.00392.00389.00390.001700663500
2012-12-05391.00391.00390.00391.00700273600
2012-12-04390.00392.00390.00391.00800312700
2012-12-03391.00392.00390.00390.0034001330700
2012-11-30385.00392.00385.00387.0057002210500
2012-11-29383.00384.00383.00384.002000767300
2012-11-28384.00384.00383.00383.002100805700
2012-11-27383.00384.00383.00383.00800306500
2012-11-26382.00384.00382.00383.002000766100
2012-11-22379.00381.00378.00379.001900720300
2012-11-21382.00382.00377.00381.0033001251700
2012-11-20383.00383.00378.00381.002000757500
2012-11-19380.00382.00377.00382.001600606600
2012-11-16382.00385.00377.00377.0032001215900
2012-11-15380.00383.00380.00382.00500190700
2012-11-14384.00384.00377.00380.0068002592300
2012-11-13382.00384.00381.00384.00108004128100
2012-11-12381.00382.00380.00382.00700266800
2012-11-09380.00382.00380.00381.00800304300
2012-11-08381.00381.00380.00380.00900342600
2012-11-07380.00381.00379.00381.00700265700
2012-11-06381.00384.00380.00380.001300494800
2012-11-05384.00384.00379.00379.0038001449400
2012-11-02378.00380.00378.00380.001100417400
2012-11-01379.00379.00377.00377.00600227000
2012-10-31380.00380.00377.00378.001300493000
2012-10-30378.00378.00377.00377.00600226600
2012-10-29377.00378.00376.00378.001700641200
2012-10-26376.00376.00374.00374.00500187600
2012-10-25377.00377.00374.00375.00900338000
2012-10-24376.00377.00376.00377.001000376200
2012-10-23375.00376.00374.00376.00900337800
2012-10-22375.00376.00374.00375.001300487300
2012-10-19372.00376.00372.00374.001500559200
2012-10-18374.00374.00374.00374.0010037400
2012-10-17375.00375.00371.00371.001300483400
2012-10-16374.00376.00373.00376.001600599500
2012-10-15373.00374.00372.00374.001900708600
2012-10-12370.00373.00370.00373.0051001888100
2012-10-11370.00370.00370.00370.00500185000
2012-10-10368.00370.00368.00370.00300110700
2012-10-09369.00370.00368.00370.002000737900
2012-10-05368.00369.00368.00369.00600221300
2012-10-04369.00369.00368.00369.00300110600
2012-10-03373.00374.00369.00369.0029001076200
2012-10-02372.00372.00372.00372.00400148800
2012-10-01368.00372.00368.00372.001900700700
2012-09-28370.00372.00370.00371.00600222600
2012-09-27369.00372.00369.00371.00900332900
2012-09-26370.00370.00369.00370.00600221900
2012-09-25371.00371.00369.00370.001100407300
2012-09-24370.00372.00369.00371.00700259300
2012-09-21371.00371.00369.00369.00500185000
2012-09-20372.00372.00368.00368.001500555100
2012-09-19371.00371.00370.00370.001500556000
2012-09-18372.00372.00370.00370.00400148500
2012-09-14372.00372.00371.00371.001600594400
2012-09-13372.00372.00370.00372.00800297400
2012-09-12371.00372.00366.00370.0067002480700
2012-09-11370.00371.00368.00371.00500185100
2012-09-10370.00370.00368.00368.001000369200
2012-09-07369.00370.00369.00370.0020073900
2012-09-06370.00370.00366.00366.001000367800
2012-09-05368.00370.00366.00366.0065002391300
2012-09-04369.00370.00368.00368.00800295100
2012-09-03370.00370.00369.00370.001300480600
2012-08-31369.00370.00368.00369.001300479000
2012-08-30368.00370.00368.00369.00600221300
2012-08-29366.00370.00366.00370.00500184300
2012-08-28371.00374.00371.00374.00900335400
2012-08-27371.00373.00370.00373.00800297400
2012-08-24369.00371.00369.00371.00500185300
2012-08-23370.00370.00369.00370.00800295800
2012-08-22370.00370.00365.00368.0043001576800
2012-08-21370.00370.00368.00368.00900332600
2012-08-20370.00370.00368.00370.002000737400
2012-08-17368.00368.00368.00368.0010036800
2012-08-16372.00372.00368.00369.001200444600
2012-08-15372.00372.00372.00372.0010037200
2012-08-14370.00371.00368.00370.0062002293300
2012-08-13371.00373.00370.00370.001200445500
2012-08-10371.00371.00371.00371.00600222600
2012-08-09370.00371.00370.00370.00300111100
2012-08-08370.00370.00369.00370.00400147900
2012-08-07370.00370.00369.00370.00500184900
2012-08-06369.00370.00365.00367.0053001942300
2012-08-03367.00369.00367.00369.002200809300
2012-08-02370.00370.00369.00369.00800295800
2012-08-01370.00371.00370.00371.00600222500
2012-07-31368.00369.00367.00367.00600220900
2012-07-30368.00370.00365.00368.0033001208300
2012-07-27368.00370.00367.00367.00600220900
2012-07-26369.00369.00367.00369.00500184100
2012-07-25370.00370.00366.00366.002300843200
2012-07-24370.00370.00367.00370.001400517600
2012-07-23368.00370.00368.00369.00800294900
2012-07-20372.00372.00370.00370.00600222700
2012-07-19371.00371.00366.00369.002700991000
2012-07-18372.00372.00365.00367.002600954600
2012-07-17370.00372.00370.00372.001400518900
2012-07-13370.00372.00365.00370.0042001543600
2012-07-12370.00371.00367.00371.0052001922800
2012-07-11371.00371.00368.00370.0081003001100
2012-07-10372.00375.00372.00375.00700261800
2012-07-09372.00376.00372.00373.001700636200

   ※ 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