[2311 JQスタンダード] エプコ 日足 時系列データ

[2311 JQスタンダード] エプコ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121320.001336.001312.001321.0016002113400
2013-07-111323.001323.001311.001320.0034004481800
2013-07-101350.001350.001320.001321.00860011475400
2013-07-091358.001360.001332.001345.0046006200800
2013-07-081330.001350.001326.001328.0047006272200
2013-07-051310.001320.001309.001320.0023003027300
2013-07-041301.001309.001300.001304.0039005075000
2013-07-031305.001319.001300.001319.0030003936000
2013-07-021260.001305.001260.001305.00880011372200
2013-07-011240.001259.001240.001252.001310016315300
2013-06-281263.001269.001210.001240.001740021388600
2013-06-271287.001287.001215.001235.001430017829700
2013-06-261322.001322.001257.001257.001670021763700
2013-06-251360.001360.001322.001322.001120015024400
2013-06-241371.001379.001370.001370.0068009325400
2013-06-211359.001370.001343.001370.0050006758800
2013-06-201385.001396.001358.001361.001890026096200
2013-06-191370.001385.001360.001385.001090014929700
2013-06-181371.001372.001340.001350.001790024301100
2013-06-171391.001400.001356.001371.002780038226900
2013-06-141420.001479.001420.001430.0045006440900
2013-06-131412.001444.001388.001440.0050007069300
2013-06-121430.001455.001416.001455.0036005162500
2013-06-111451.001460.001430.001456.00870012631600
2013-06-101407.001490.001407.001489.001400020038100
2013-06-071328.001380.001320.001380.002540033999900
2013-06-061450.001484.001403.001448.00980014045800
2013-06-051521.001560.001490.001495.00680010340300
2013-06-041511.001540.001511.001520.001100016700100
2013-06-031600.001650.001530.001535.004630073629300
2013-05-311510.001900.001510.001700.00112700193181600
2013-05-301547.001550.001500.001500.0043006599700
2013-05-291530.001553.001519.001553.00720011068600
2013-05-281485.001529.001485.001519.0043006457100
2013-05-271502.001540.001495.001500.0048007217300
2013-05-241474.001579.001474.001554.001410021455100
2013-05-231569.001570.001450.001532.002290034629400
2013-05-221575.001598.001540.001570.003070048038800
2013-05-211500.001599.001488.001590.006100093103600
2013-05-201420.001480.001418.001448.001940028176200
2013-05-171350.001421.001350.001397.001440020053900
2013-05-161410.001427.001350.001363.002890039841500
2013-05-151510.001525.001353.001421.004820070454200
2013-05-141460.001520.001457.001500.002780041282600
2013-05-131390.001455.001390.001440.002440034500700
2013-05-101384.001429.001361.001383.001760024477600
2013-05-091399.001406.001359.001359.001270017615100
2013-05-081385.001420.001352.001370.003040042054200
2013-05-071314.001554.001314.001336.00114200160401400
2013-05-021277.001320.001277.001313.002260029194100
2013-05-011270.001282.001265.001277.00810010347800
2013-04-301265.001265.001248.001259.001070013484500
2013-04-261260.001277.001255.001255.001450018313500
2013-04-251255.001258.001230.001237.001370017019200
2013-04-241255.001261.001246.001257.00990012413800
2013-04-231252.001264.001252.001261.0055006929000
2013-04-221253.001265.001250.001264.001500018854700
2013-04-191245.001252.001245.001252.0044005499400
2013-04-181238.001249.001231.001245.0080009908500
2013-04-171230.001234.001230.001230.0032003938500
2013-04-161230.001230.001216.001225.0061007450800
2013-04-151230.001235.001222.001235.0077009455600
2013-04-121214.001230.001212.001230.0076009293600
2013-04-111215.001219.001205.001218.001380016717000
2013-04-101211.001220.001210.001210.0078009457600
2013-04-091220.001220.001211.001218.0081009864200
2013-04-081211.001221.001208.001220.001010012261800
2013-04-051214.001227.001205.001208.001010012260700
2013-04-041199.001204.001194.001200.0042005033200
2013-04-031191.001209.001191.001206.0037004446700
2013-04-021183.001200.001180.001195.0043005101200
2013-04-011215.001219.001183.001183.001690020372100
2013-03-291216.001225.001215.001224.0040004873600
2013-03-281226.001230.001213.001225.0046005630000
2013-03-271201.001227.001201.001225.0075009070600
2013-03-261209.001209.001205.001209.0043005195300
2013-03-251209.001209.001200.001200.0074008898400
2013-03-221203.001210.001197.001203.0030003613200
2013-03-211182.001200.001181.001200.001450017270200
2013-03-191186.001193.001178.001181.0080009469900
2013-03-181192.001199.001180.001180.001330015765700
2013-03-151191.001197.001181.001184.001160013787300
2013-03-141215.001215.001187.001188.001780021280000
2013-03-131219.001219.001202.001206.0039004730500
2013-03-121204.001210.001201.001202.0059007100600
2013-03-111197.001200.001196.001200.0049005868800
2013-03-081207.001207.001190.001195.0081009717400
2013-03-071220.001220.001195.001200.0062007484600
2013-03-061210.001210.001198.001204.0055006618500
2013-03-051220.001225.001201.001201.00980011924600
2013-03-041195.001200.001189.001195.00910010874100
2013-03-011178.001178.001169.001173.0048005627200
2013-02-281175.001175.001165.001174.0043005032600
2013-02-271162.001168.001161.001165.0054006281300
2013-02-261160.001170.001159.001162.0045005230400
2013-02-251167.001169.001160.001165.0072008377200
2013-02-221148.001167.001143.001154.001080012421400
2013-02-211153.001153.001148.001153.0070008057300
2013-02-201153.001161.001150.001153.001740020053700
2013-02-191165.001165.001152.001153.0077008923900
2013-02-181150.001200.001150.001165.0079009253800
2013-02-151185.001185.001140.001169.002440028402500
2013-02-141203.001220.001203.001220.0022002660600
2013-02-131225.001225.001210.001211.001020012445600
2013-02-121233.001245.001230.001230.0052006426700
2013-02-081260.001260.001205.001233.00820010148300
2013-02-071266.001272.001261.001272.00850010791800
2013-02-061276.001276.001261.001267.001070013612600
2013-02-051265.001275.001264.001274.0046005845600
2013-02-041254.001290.001246.001266.001170014798200
2013-02-011251.001259.001242.001254.0055006890800
2013-01-311250.001255.001250.001255.0035004381100
2013-01-301246.001250.001245.001246.0074009226000
2013-01-291255.001257.001245.001248.00900011252700
2013-01-281240.001285.001222.001257.002370029454800
2013-01-251176.001188.001174.001188.0061007188400
2013-01-241167.001174.001160.001174.0035004084500
2013-01-231163.001166.001158.001164.0051005924700
2013-01-221154.001155.001152.001155.0044005077500
2013-01-211144.001153.001141.001150.00910010445000
2013-01-181141.001144.001140.001140.0047005362300
2013-01-171143.001146.001135.001141.001240014139200
2013-01-161153.001153.001123.001143.003290037509200
2013-01-151148.001149.001145.001148.001040011932600
2013-01-111146.001148.001142.001142.0056006410900
2013-01-101144.001146.001140.001145.0074008451800
2013-01-091140.001146.001139.001139.00880010039000
2013-01-081138.001145.001138.001138.0076008656600
2013-01-071148.001149.001137.001139.001370015647200
2013-01-041144.001144.001136.001139.001760020060900
2012-12-281141.001142.001136.001140.001010011505600
2012-12-271146.001146.001143.001146.0027003092600
2012-12-261150.001150.001135.001146.001130012906000
2012-12-251165.001173.001163.001173.0035004086800
2012-12-211165.001181.001162.001162.001100012852400
2012-12-201173.001173.001161.001170.0064007477100
2012-12-191170.001186.001168.001169.001250014666600
2012-12-181168.001170.001165.001170.0047005489000
2012-12-171168.001168.001156.001168.0076008828900
2012-12-141146.001154.001146.001154.0024002758700
2012-12-131146.001158.001146.001147.0030003445100
2012-12-121149.001164.001145.001145.0042004832900
2012-12-111134.001148.001134.001143.001120012799000
2012-12-101150.001150.001097.001129.003150035355900
2012-12-071194.001194.001193.001193.009001073900
2012-12-061190.001195.001190.001190.0034004048000
2012-12-051185.001188.001180.001181.0010001183900
2012-12-041178.001185.001178.001185.0010001180600
2012-12-031180.001180.001177.001178.0012001414900
2012-11-301176.001181.001174.001174.0020002352900
2012-11-291175.001176.001171.001176.009001056100
2012-11-281170.001180.001170.001171.00400470100
2012-11-271176.001188.001156.001170.0033003856400
2012-11-261165.001168.001165.001168.00400466300
2012-11-221157.001165.001157.001165.009001042900
2012-11-211146.001157.001146.001157.00200230300
2012-11-201140.001154.001140.001148.0025002876000
2012-11-191145.001149.001140.001140.0019002172400
2012-11-1600
2012-11-151145.001146.001140.001140.0014001602100
2012-11-141150.001150.001145.001145.0013001493800
2012-11-131151.001151.001150.001150.00500575300
2012-11-121150.001165.001150.001165.0014001612500
2012-11-091151.001166.001150.001150.0010001154900
2012-11-081154.001166.001150.001150.0032003686400
2012-11-071170.001180.001160.001160.0032003739200
2012-11-061171.001171.001170.001170.00800936700
2012-11-051175.001180.001170.001171.0024002814600
2012-11-021169.001180.001169.001180.00700819500
2012-11-011169.001186.001167.001186.0013001521000
2012-10-311185.001189.001185.001189.0017002014900
2012-10-301175.001182.001170.001179.0012001413800
2012-10-291174.001175.001172.001175.0012001409000
2012-10-261172.001182.001172.001182.00700825400
2012-10-251167.001182.001167.001182.00300351900
2012-10-241177.001177.001164.001164.0019002228500
2012-10-231160.001175.001160.001175.0012001402300
2012-10-221160.001160.001158.001159.0010001159700
2012-10-191151.001160.001151.001160.00500578400
2012-10-181146.001158.001145.001150.0015001726000
2012-10-171155.001158.001143.001158.0027003098800
2012-10-161168.001168.001151.001155.00700814000
2012-10-151160.001160.001149.001160.0014001615200
2012-10-121174.001174.001155.001169.00400467000
2012-10-111174.001174.001150.001150.0011001271100
2012-10-101170.001177.001170.001170.00700821100
2012-10-091150.001165.001145.001165.0014001614200
2012-10-051143.001149.001143.001143.0012001373800
2012-10-041143.001148.001140.001140.0015001714700
2012-10-031135.001135.001124.001133.0030003394200
2012-10-021120.001130.001120.001130.00700787900
2012-10-011132.001132.001130.001130.00600678400
2012-09-281130.001135.001130.001132.0033003734200
2012-09-271127.001137.001127.001130.0022002490000
2012-09-261120.001140.001110.001111.0035003911000
2012-09-251125.001125.001110.001120.0053005917900
2012-09-241130.001130.001120.001127.0038004273900
2012-09-211124.001128.001124.001128.0015001688100
2012-09-201130.001131.001122.001122.0039004401000
2012-09-191127.001129.001123.001125.0039004387900
2012-09-181152.001153.001110.001120.0065007382000
2012-09-141162.001162.001147.001150.0039004503600
2012-09-131162.001162.001160.001160.0021002439400
2012-09-121160.001186.001160.001162.00800935500
2012-09-111160.001160.001155.001159.0028003247300
2012-09-101156.001180.001150.001160.0064007408700
2012-09-071198.001198.001192.001197.00800956200
2012-09-061200.001200.001200.001200.0013001560000
2012-09-051200.001209.001165.001190.0053006298600
2012-09-041205.001206.001205.001206.00600723100
2012-09-031202.001214.001202.001214.009001084000
2012-08-311215.001219.001190.001201.0023002775100
2012-08-301248.001248.001225.001238.0012001475200
2012-08-291226.001230.001226.001230.00300368600
2012-08-281235.001235.001231.001231.00300369700
2012-08-271228.001250.001228.001250.0055006805900
2012-08-241228.001228.001228.001228.00100122800
2012-08-231232.001234.001231.001233.00800985700
2012-08-221248.001248.001248.001248.00100124800
2012-08-211250.001250.001236.001237.00800994100
2012-08-201246.001250.001243.001250.0018002247000
2012-08-171233.001245.001233.001233.0025003096400
2012-08-161224.001240.001222.001230.0022002716500
2012-08-151213.001214.001213.001213.00800970600
2012-08-141217.001217.001208.001208.00700848000
2012-08-131239.001239.001206.001207.0014001703400
2012-08-101207.001210.001207.001209.00800967600
2012-08-091223.001223.001203.001203.0016001948000
2012-08-081240.001245.001228.001230.0015001852600
2012-08-071240.001240.001240.001240.00400496000
2012-08-061242.001245.001240.001240.00800993500
2012-08-031254.001254.001240.001242.00700871700
2012-08-021264.001268.001255.001255.00500631100
2012-08-0100
2012-07-311267.001267.001255.001255.0041005175600
2012-07-301250.001268.001250.001268.00200251800
2012-07-271238.001264.001238.001245.0031003863300
2012-07-261255.001275.001255.001275.0012001512200
2012-07-251260.001279.001260.001279.0032004040900
2012-07-241270.001277.001261.001266.0010001266200
2012-07-231272.001280.001272.001280.0013001659100
2012-07-201290.001304.001290.001290.0012001555000
2012-07-191280.001290.001280.001290.0016002055500
2012-07-181289.001290.001276.001280.00600769200
2012-07-171278.001287.001275.001275.0018002300300
2012-07-131275.001276.001270.001275.0048006112900
2012-07-121272.001275.001268.001275.0010001270200
2012-07-111272.001273.001267.001272.0019002413200
2012-07-101270.001277.001270.001273.0017002165300
2012-07-091270.001279.001270.001270.00700891600

   ※ 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