[2304 JQスタンダード] CSSHD 日足 時系列データ

[2304 JQスタンダード] CSSHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1227450.0027500.0026200.0027270.0027732680
2013-07-1126890.0027400.0026890.0027400.0012325420
2013-07-1026880.0026950.0026880.0026890.0023619030
2013-07-0927300.0027300.0026900.0027000.0017459400
2013-07-0827300.0028980.0027300.0027300.0028798560
2013-07-0526300.0026820.0026300.0026820.0018479950
2013-07-0426060.0026200.0026060.0026200.0010261860
2013-07-0326600.0027100.0026500.0026500.0025667400
2013-07-0227500.0027500.0027000.0027100.0022600200
2013-07-0125700.0026000.0025600.0026000.0020513300
2013-06-2824290.0025600.0024150.0025600.0019468740
2013-06-2724100.0024290.0024100.0024290.0012289720
2013-06-2624800.0024800.0024050.0024050.0016393230
2013-06-2524600.0024600.0024000.0024010.0037889240
2013-06-2424750.0024750.0024250.0024640.00498240
2013-06-2124700.0025370.0024100.0024100.0032774170
2013-06-2025200.0025200.0025200.0025200.00125200
2013-06-1925900.0025900.0024360.0025200.0029721910
2013-06-1825990.0025990.0025900.0025900.006155850
2013-06-1726100.0026100.0025990.0025990.005130390
2013-06-1425100.0025400.0025100.0025400.0017428190
2013-06-1325000.0025000.0025000.0025000.00375000
2013-06-1225290.0025400.0025000.0025400.0034852140
2013-06-1125500.0025700.0025300.0025300.00441115950
2013-06-1023010.0025100.0023010.0025000.0027656390
2013-06-0724000.0024000.0023100.0023100.001192804210
2013-06-0626500.0026500.0024000.0024220.001443597500
2013-06-0527300.0027850.0027000.0027050.0021575150
2013-06-0427200.0027300.0026500.0027000.00691857500
2013-06-0327330.0027600.0027200.0027250.0033900270
2013-05-3127650.0028500.0027520.0028500.0027756270
2013-05-3027500.0028000.0027250.0027620.0019523680
2013-05-2928000.0028300.0027670.0028300.0033924610
2013-05-2827000.0029500.0027000.0029000.00701989900
2013-05-2727500.0028500.0027300.0027500.00822281450
2013-05-2431950.0031950.0029100.0029100.00702119820
2013-05-2332600.0032900.0028500.0029140.001725291050
2013-05-2230300.0033300.0030300.0033300.001996443000
2013-05-2130300.0032450.0030050.0030700.002798735250
2013-05-2031100.0031150.0030050.0030300.001073273550
2013-05-1728110.0030800.0027600.0030800.00792304620
2013-05-1626700.0029500.0026700.0029400.0051813987180
2013-05-1535000.0035000.0031000.0031950.002528285600
2013-05-1438400.0038400.0034600.0035250.0042615799250
2013-05-1332900.0038950.0030000.0038850.00103734375200
2013-05-1038700.0038700.0032200.0032900.00121543181650
2013-05-0939200.0039200.0039200.0039200.002288937600
2013-05-0827300.0032200.0027000.0032200.0086325801770
2013-05-0726010.0027390.0026000.0027170.001504012230
2013-05-0226100.0026100.0026000.0026000.00541407190
2013-05-0127560.0027560.0026560.0027000.00591609110
2013-04-3026000.0026800.0026000.0026560.00551452630
2013-04-2625850.0026400.0025510.0026000.001834769470
2013-04-2525600.0026000.0025300.0025310.001233149300
2013-04-2425310.0025440.0025210.0025300.00691746300
2013-04-2325600.0025600.0025370.0025380.00491248440
2013-04-2225700.0025790.0025300.0025300.00481223400
2013-04-1925500.0025700.0025000.0025000.001152925450
2013-04-1825390.0026000.0025000.0025350.00922345190
2013-04-1725270.0025270.0025000.0025250.00421058380
2013-04-1624500.0025000.0024500.0025000.0026637900
2013-04-1524990.0026000.0024990.0025000.00691757980
2013-04-1225010.0025010.0024760.0024760.0024598480
2013-04-1125000.0025790.0024500.0025000.00541342170
2013-04-1025050.0025050.0025050.0025050.005125250
2013-04-0925980.0025980.0025100.0025100.00832137200
2013-04-0824800.0026000.0024800.0026000.00882233680
2013-04-0524900.0024900.0024220.0024500.00721758050
2013-04-0424500.0024690.0024500.0024500.00781912490
2013-04-0324110.0024700.0024050.0024300.00821996340
2013-04-0224100.0024480.0024000.0024480.001403375910
2013-04-0124770.0025200.0024200.0024640.001072640760
2013-03-2925000.0025800.0024510.0025800.00421048530
2013-03-2825000.0025010.0024990.0024990.0036900010
2013-03-2725500.0025890.0025210.0025210.00411045360
2013-03-2625300.0025500.0025300.0025300.0019481620
2013-03-2527100.0027600.0025100.0025300.0046112224080
2013-03-2224650.0026900.0024600.0026500.002797238590
2013-03-2124300.0024900.0024300.0024500.00471152350
2013-03-1924980.0024980.0024890.0024890.007174680
2013-03-1825000.0025400.0024000.0024140.001593894810
2013-03-1525770.0025790.0025000.0025050.0029728700
2013-03-1425300.0025300.0025200.0025200.0011278000
2013-03-1325200.0025700.0024910.0025350.0015380160
2013-03-1225000.0025090.0025000.0025090.0012300090
2013-03-1125050.0025060.0024750.0024900.00701748340
2013-03-0826000.0026000.0024800.0025000.00731852350
2013-03-0725500.0025500.0025000.0025000.00611547000
2013-03-0625000.0025670.0024510.0025550.001864669350
2013-03-0524910.0025050.0024300.0025000.00501234830
2013-03-0424700.0024990.0024600.0024990.0014345790
2013-03-0124650.0025500.0024510.0024510.00892205060
2013-02-2824610.0024900.0024500.0024550.0030737130
2013-02-2724400.0024500.0024000.0024500.00801922360
2013-02-2623850.0025000.0023800.0024300.00942278120
2013-02-2524300.0025350.0024100.0025350.001363367170
2013-02-2224300.0025000.0024000.0025000.001373352670
2013-02-2123200.0023900.0023000.0023800.00721686860
2013-02-2023200.0023700.0023200.0023200.00611421900
2013-02-1923500.0023700.0023000.0023000.0018424180
2013-02-1823000.0023290.0022990.0023000.00771773170
2013-02-1522810.0023000.0021900.0023000.001493297180
2013-02-1424100.0024100.0022210.0023200.001884365830
2013-02-1324300.0024500.0023700.0023710.00611462590
2013-02-1224450.0024650.0023500.0024590.001924619690
2013-02-0825400.0025400.0024400.0024400.001513769620
2013-02-0725100.0026000.0024510.0025540.003288302330
2013-02-0624220.0025600.0024000.0025600.001533769220
2013-02-0524200.0024450.0024050.0024450.00952310180
2013-02-0424600.0024600.0024110.0024200.0041995310
2013-02-0123800.0024250.0023800.0024190.00461102530
2013-01-3124880.0025000.0023600.0023600.001353304770
2013-01-3023260.0023380.0023220.0023380.00681581740
2013-01-2923300.0023500.0023200.0023200.00451048000
2013-01-2823010.0023300.0022960.0023100.001282947970
2013-01-2522860.0023500.0022860.0022960.00942168080
2013-01-2422990.0022990.0022630.0022920.00711620210
2013-01-2322890.0023050.0022700.0022990.001393168600
2013-01-2223360.0023760.0022560.0023080.002716239290
2013-01-2123750.0023750.0023300.0023450.00882066140
2013-01-1824380.0024380.0023100.0023700.00441045060
2013-01-1723810.0024280.0023450.0023950.00731738670
2013-01-1623860.0024100.0023810.0023810.00421001340
2013-01-1524500.0024500.0023810.0024100.0035842570
2013-01-1124200.0024950.0023900.0024000.001182855270
2013-01-1024000.0024300.0024000.0024300.0038918630
2013-01-0923400.0023870.0023400.0023870.0018422810
2013-01-0823700.0023950.0023500.0023950.00671588050
2013-01-0723070.0023710.0023070.0023700.00621447590
2013-01-0422720.0023070.0022720.0023070.0026596890
2012-12-2822880.0022880.0022640.0022640.0025568310
2012-12-2723000.0023000.0022660.0022750.0030685000
2012-12-2623000.0023200.0022410.0023200.0029658640
2012-12-2522600.0024000.0022590.0022710.001974533050
2012-12-2123200.0023200.0022600.0022600.0029662100
2012-12-2023000.0023400.0022650.0023200.00992278160
2012-12-1923010.0023010.0022000.0023000.002104736260
2012-12-1823800.0023800.0022900.0023000.00731710990
2012-12-1723570.0024000.0023260.0023700.00561321740
2012-12-1422990.0023690.0022810.0023690.00771774680
2012-12-1323000.0023390.0022220.0023030.00441010250
2012-12-1223190.0023200.0022800.0023170.001262888970
2012-12-1123250.0023690.0023100.0023690.0019442310
2012-12-1022960.0023300.0022960.0023300.0017391600
2012-12-0722770.0023000.0022750.0023000.0039890520
2012-12-0623100.0023200.0023100.0023200.006138900
2012-12-0523400.0023400.0023200.0023300.0036838860
2012-12-0424100.0024100.0023000.0023800.00491154860
2012-12-0323700.0023970.0023100.0023500.0022515480
2012-11-3024380.0024380.0023850.0024000.00591433310
2012-11-2924100.0024100.0024100.0024100.00248200
2012-11-2824250.0024250.0023610.0023610.0029692820
2012-11-2725200.0025200.0024250.0024400.0022536350
2012-11-2625180.0025390.0023900.0025390.00741805020
2012-11-2225500.0025500.0023800.0024700.00631563410
2012-11-2125400.0025400.0024270.0024500.00531308360
2012-11-2025500.0026000.0024500.0024900.0043911059140
2012-11-1925500.0026750.0024300.0026000.001283284330
2012-11-1625490.0025850.0024500.0025000.00882207630
2012-11-1523610.0026890.0023610.0024600.003408587470
2012-11-1422720.0023500.0022720.0023500.002656044090
2012-11-1322720.0023200.0022510.0023200.00601367730
2012-11-1223000.0023000.0022500.0023000.0033752660
2012-11-0923300.0023300.0023000.0023000.0011254960
2012-11-0823460.0023460.0022960.0023460.00471101820
2012-11-0722460.0022960.0022460.0022960.0011252060
2012-11-0622600.0023000.0022400.0023000.00771739050
2012-11-0523050.0023050.0022750.0023000.0026596200
2012-11-0222460.0022800.0022400.0022450.0036812210
2012-11-0122260.0022400.0022250.0022400.0010222720
2012-10-3122230.0022500.0022200.0022200.0023511920
2012-10-3022540.0022600.0022230.0022230.0018402880
2012-10-2922600.0022610.0022600.0022600.0012271210
2012-10-2622900.0022900.0022550.0022550.0010226570
2012-10-2523460.0023460.0022500.0022950.00932123610
2012-10-2422300.0024000.0022210.0023200.001092546690
2012-10-2322800.0022800.0022500.0022800.0013296100
2012-10-2222200.0022500.0022000.0022500.00761683930
2012-10-1922910.0022910.0022100.0022500.0033738010
2012-10-1822890.0022910.0022890.0022910.009206070
2012-10-1722600.0023000.0022000.0022500.0030672070
2012-10-1623000.0023000.0022230.0022700.0021477460
2012-10-1522550.0023330.0022550.0023000.0028634470
2012-10-1222400.0023380.0022400.0023330.0014324430
2012-10-1122030.0023400.0022000.0023400.00471078250
2012-10-1022600.0023330.0022000.0022900.00601347660
2012-10-0923500.0023500.0023010.0023010.0026599490
2012-10-0522940.0023500.0022600.0023500.0043992760
2012-10-0423000.0023330.0022880.0023000.0018414650
2012-10-0322500.0023000.0022500.0023000.00601371620
2012-10-0222870.0023500.0022860.0022860.00982249210
2012-10-0123000.0023000.0022850.0022960.00541238900
2012-09-2823110.0023750.0022600.0023000.0032739920
2012-09-2724000.0024000.0023010.0023900.00431014380
2012-09-2623010.0024000.0023010.0024000.001102557290
2012-09-2525200.0025200.0024210.0024840.00511261430
2012-09-2424950.0025300.0024410.0025250.0026650830
2012-09-2125200.0025200.0024550.0024990.00411011250
2012-09-2025130.0025290.0024000.0025290.001313246240
2012-09-1925600.0025700.0024800.0025650.0033829980
2012-09-1825000.0025600.0025000.0025600.00541364220
2012-09-1424130.0025000.0024130.0025000.00421037770
2012-09-1324100.0024500.0024100.0024390.0034824340
2012-09-1225000.0025200.0024020.0024020.0036889030
2012-09-1124930.0025000.0024550.0025000.0038942760
2012-09-1025010.0025700.0024850.0025620.0027684050
2012-09-0725300.0025600.0024800.0025390.0032807060
2012-09-0625610.0025610.0024960.0025500.001353422260
2012-09-0525000.0027200.0024650.0025610.0065716964170
2012-09-0424000.0024880.0023460.0024880.00811941170
2012-09-0323680.0023790.0023100.0023790.00541267680
2012-08-3123030.0023400.0022930.0023390.0023532200
2012-08-3023190.0023400.0022800.0022930.00671546180
2012-08-2922670.0023000.0022600.0022800.00511164390
2012-08-2823000.0023300.0022610.0022660.00521189730
2012-08-2723600.0023600.0022550.0023500.0034780290
2012-08-2423500.0023600.0023050.0023200.00581351310
2012-08-2323800.0023800.0022900.0023570.00751753660
2012-08-2222560.0024300.0022560.0023650.002255289690
2012-08-2123000.0023000.0022500.0022500.001162624030
2012-08-2023360.0023760.0022900.0022910.001523524440
2012-08-1723700.0023950.0022850.0023790.001593707310
2012-08-1623900.0023900.0022800.0023400.002004653270
2012-08-1523750.0023750.0023000.0023000.0042976310
2012-08-1423700.0023990.0023060.0023300.00771817220
2012-08-1322800.0023870.0022500.0023700.001042404970
2012-08-1023500.0024350.0023000.0023300.002455750670
2012-08-0924200.0024750.0023800.0024400.0059514349860
2012-08-0824500.0025980.0024070.0025700.003739435290
2012-08-0724070.0024750.0023930.0024750.001593875060
2012-08-0624300.0025000.0024000.0024300.001222968950
2012-08-0324290.0024600.0023200.0024000.002926974120
2012-08-0224390.0024910.0024100.0024300.001233014690
2012-08-0124600.0025090.0023900.0024890.002826888020
2012-07-3124600.0025000.0024550.0024940.00621543480
2012-07-3024410.0024990.0024410.0024600.00421040910
2012-07-2724900.0025200.0024350.0024350.00751856530
2012-07-2624800.0024990.0023700.0024270.001022458680
2012-07-2524510.0025000.0023700.0025000.001854470050
2012-07-2425110.0026000.0024500.0025300.003227995460
2012-07-2327300.0030350.0025730.0025800.00159945311810
2012-07-2025150.0027450.0025150.0026800.0049413108520
2012-07-1925000.0026200.0025000.0026000.00731866410
2012-07-1824950.0026000.0024000.0025390.001874669420
2012-07-1725110.0025600.0024800.0025400.00591486120
2012-07-1325980.0026000.0025200.0025500.00501288340
2012-07-1225800.0026000.0024200.0026000.0054113673380
2012-07-1125890.0026050.0025600.0025840.002426245660
2012-07-1026210.0026790.0025890.0026080.002757193280
2012-07-0926290.0026800.0026000.0026680.003699701690

   ※ 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