[2337 JQスタンダード] いちごHD 日足 時系列データ

[2337 JQスタンダード] いちごHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12107700.00109400.0099400.00101000.00799018282695200
2013-07-1185500.00105000.0085500.00105000.00734107066812200
2013-07-1096600.00100800.0088400.0090000.00678856415995800
2013-07-09104500.00107400.0094200.0099600.00729097303000200
2013-07-08100000.00109900.0099400.00100000.0011963712537476400
2013-07-0591300.0096700.0088100.0096000.00883238257924800
2013-07-0478000.0093600.0077300.0088300.001112329730278700
2013-07-0377300.0079000.0074000.0079000.00389612984326200
2013-07-0274900.0077500.0072200.0076300.00393772955105200
2013-07-0169000.0073100.0068100.0072000.00401572831114900
2013-06-2864100.0068700.0063000.0068400.00449922997511000
2013-06-2756500.0063400.0047400.0062100.00692163921737950
2013-06-2667900.0067900.0055000.0055000.00355362191748000
2013-06-2572500.0073200.0064600.0065000.00418592861555700
2013-06-2476000.0079400.0073100.0073500.00442173396256200
2013-06-2170200.0074900.0068400.0074800.00315942270937000
2013-06-2070300.0075500.0070100.0074900.00339862493660500
2013-06-1974000.0078400.0068600.0071300.00654774799157700
2013-06-1862700.0072000.0062300.0070900.00611874109170800
2013-06-1760500.0062700.0060300.0062200.00194001189774100
2013-06-1465000.0067100.0058400.0060200.00453452838411800
2013-06-1361000.0063000.0059000.0060300.00270661642598500
2013-06-1256100.0065300.0055900.0063600.00361852196209100
2013-06-1163100.0068600.0056100.0059100.00664614170159800
2013-06-1061100.0062100.0056700.0062100.00320761924258200
2013-06-0753800.0060000.0049700.0052100.00820614419605950
2013-06-0664500.0066500.0057800.0057800.00361502187182300
2013-06-0573700.0074300.0066000.0067800.00228251615764600
2013-06-0466500.0072300.0063700.0072200.00359582467470900
2013-06-0371700.0072900.0067500.0067500.00223421566793200
2013-05-3174700.0078300.0071100.0073100.00304082276486800
2013-05-3074500.0074900.0070000.0071900.00277282016151700
2013-05-2976200.0082500.0074000.0078000.00621764896669400
2013-05-2873900.0079700.0070700.0074200.00322982395191100
2013-05-2770000.0077000.0068000.0074700.00441643235799500
2013-05-2475500.0077700.0066100.0075000.00393862850187700
2013-05-2384000.0085000.0070500.0071500.00544294118570100
2013-05-2284400.0092300.0083200.0085200.00301112633999800
2013-05-2190000.0090500.0084000.0088900.00239042091172500
2013-05-2099000.0099000.0092500.0092800.00323953091959900
2013-05-1792100.0098500.0089500.0093500.00600755717802300
2013-05-1689400.0098900.0081400.0092700.00649055824355200
2013-05-1598500.00103000.0083000.0089500.00728536750382900
2013-05-14105100.00109600.00103700.00104000.00322673399366100
2013-05-13114000.00115900.00107100.00108600.00666827411456400
2013-05-10123000.00126500.00114600.00115000.008869810705533200
2013-05-09107000.00123700.00102500.00120000.0017636020128616500
2013-05-08109100.00109100.00103000.00105800.00318453363583500
2013-05-07108000.00109300.00104100.00105700.00295583141316200
2013-05-02106400.00110600.00102000.00103900.00266192785383800
2013-05-01100000.00113900.0099900.00103900.00646336944531300
2013-04-3098100.00104500.0098000.00100800.00229112307165900
2013-04-26105000.00108600.00101400.00102500.00275422877144600
2013-04-25104000.00114600.00100400.00105000.00598266369509100
2013-04-24118000.00118300.00105800.00108300.00478215264181100
2013-04-23114900.00125500.00112100.00114900.00826549708528800
2013-04-22111900.00111900.00108100.00111900.00522815829589600
2013-04-1997500.0099400.0094000.0096900.00292632818159600
2013-04-1897700.00102500.0091900.0093000.00507424893271300
2013-04-17108300.00108800.0099300.00100500.00608906304252500
2013-04-1685000.00101600.0083900.0099000.00928648620380400
2013-04-1599900.00101200.0088300.0089000.00613105777735000
2013-04-1298200.00107400.0097100.00103200.00636266527864900
2013-04-11123000.00125500.0092500.00102000.0016165316872475800
2013-04-10121000.00132300.00116500.00119200.00544946751559600
2013-04-09134500.00139800.00121300.00126500.009180312089297900
2013-04-08125000.00137400.00119200.00131600.0011572614841387200
2013-04-05125000.00129000.00110900.00110900.009199011314223500
2013-04-0497000.00105000.0094000.00104900.0010037510035722300
2013-04-0395600.00106200.0093000.0099500.0016797616802632300
2013-04-0268900.0092600.0067000.0092600.0015856613249873900
2013-04-0181900.0095000.0075000.0077600.0012921511108397400
2013-03-2973500.0081400.0069100.0080500.00884816581386100
2013-03-2873400.0079000.0067000.0074000.00855626290661900
2013-03-2762000.0069400.0061500.0069400.00660004425320000
2013-03-2653100.0059900.0050900.0059400.00500872790637400
2013-03-2550100.0052500.0048300.0052100.00351011784640050
2013-03-2252300.0053400.0048300.0048950.00371911896779300
2013-03-2150500.0056200.0050100.0054800.00525302793914900
2013-03-1945600.0050000.0041100.0050000.00578292708221300
2013-03-1839700.0044500.0039400.0043750.00392041661565300
2013-03-1540500.0041900.0039150.0040250.00288471164603850
2013-03-1435350.0041000.0035200.0038400.00445721705799400
2013-03-1333000.0034900.0032500.0034900.0018033614052400
2013-03-1234500.0034700.0032500.0033900.0022726766991150
2013-03-1130200.0032700.0030100.0032400.0021204665759500
2013-03-0829100.0029770.0028710.0029600.0010936319611650
2013-03-0730600.0030850.0028580.0028860.0011467340293060
2013-03-0630000.0030900.0029310.0030000.0015732472314520
2013-03-0531750.0032450.0029520.0029900.0017201532736400
2013-03-0431000.0031900.0029910.0030150.0027879861538110
2013-03-0127800.0029400.0027020.0029200.0030841876772510
2013-02-2826840.0027900.0026200.0027270.0019709532782080
2013-02-2727500.0027500.0025880.0026150.0017551467910620
2013-02-2623800.0026840.0023260.0025890.0026497669444620
2013-02-2522000.0024860.0021930.0024850.0023626561350150
2013-02-2221600.0021930.0020800.0021030.0010384221752220
2013-02-2121950.0022400.0021550.0021590.007077154381650
2013-02-2022510.0022900.0021810.0021990.007007156328660
2013-02-1922500.0023150.0021800.0022300.008167181834090
2013-02-1822200.0023000.0021310.0022150.0013802305316540
2013-02-1521630.0021810.0017730.0020200.0032133626385840
2013-02-1423500.0024290.0022620.0022730.0010698249067100
2013-02-1324750.0025590.0023510.0023610.0010785262914280
2013-02-1225550.0025950.0024520.0025100.007941199812630
2013-02-0825600.0026550.0024700.0025050.009475241399290
2013-02-0726300.0026300.0024700.0025600.008019203614010
2013-02-0626450.0026870.0025730.0025830.0014262375370070
2013-02-0526490.0026980.0025130.0025450.0015340399138630
2013-02-0427000.0027400.0025910.0026800.0014516386744690
2013-02-0128000.0028660.0026450.0026710.0021782598852850
2013-01-3128200.0028340.0025850.0027030.0033508912691810
2013-01-3024700.0028800.0024580.0028200.00593801612784220
2013-01-2926480.0027100.0025300.0025330.0036462955260800
2013-01-2826200.0028890.0025160.0027400.00506521396943570
2013-01-2522790.0024390.0022010.0023890.0028675662154910
2013-01-2420000.0021860.0019840.0021310.0016945358028330
2013-01-2321000.0021070.0019720.0019820.0017851362832740
2013-01-2219800.0022050.0019720.0021140.0041509856475140
2013-01-2118500.0019060.0018240.0019060.0014161264967880
2013-01-1818200.0018360.0017550.0018330.007108128755610
2013-01-1717300.0017500.0016560.0017190.00492884256560
2013-01-1618000.0018450.0017310.0017510.00564699914670
2013-01-1518870.0018960.0018000.0018130.007061130437330
2013-01-1118510.0018990.0017460.0018300.007548136641450
2013-01-1019220.0019550.0018050.0018490.0012151226807570
2013-01-0917000.0019490.0016780.0019170.0012399229676590
2013-01-0817700.0018000.0017100.0017360.009574167225490
2013-01-0719600.0019630.0018000.0018130.0014417273407300
2013-01-0418500.0019690.0017630.0019190.0023321436411460
2012-12-2816200.0017290.0015760.0017250.008331137405360
2012-12-2716850.0017180.0015950.0016270.0011299184680160
2012-12-2617210.0017910.0016500.0016740.0017834306524750
2012-12-2514600.0017180.0014600.0017050.0033634546710520
2012-12-2114190.0014970.0014060.0014210.007961115984780
2012-12-2014550.0014560.0014050.0014240.00393356571270
2012-12-1913910.0014420.0013910.0014380.00643490881970
2012-12-1813600.0014420.0013560.0013840.00436760633240
2012-12-1714600.0014650.0013800.0013950.00451564477510
2012-12-1414520.0014520.0014120.0014290.00371353134750
2012-12-1314240.0014750.0013930.0014590.009199132894180
2012-12-1213220.0014050.0013220.0013950.00417357358840
2012-12-1114100.0014100.0013200.0013480.00704096297690
2012-12-1013170.0014250.0013130.0014020.0014989206968060
2012-12-0713000.0013440.0012920.0013170.00575975686190
2012-12-0613910.0013980.0013260.0013260.008636118257500
2012-12-0513270.0013630.0012860.0013010.00634484155170
2012-12-0414250.0014250.0013150.0013260.0012176165642710
2012-12-0314830.0015200.0014200.0014380.00550879894460
2012-11-3015300.0015400.0014700.0015000.00435665662410
2012-11-2915000.0015280.0014630.0015150.006997104827920
2012-11-2815640.0015690.0014500.0014790.00637795147630
2012-11-2715400.0016150.0015300.0015500.00391160835580
2012-11-2615930.0016780.0015800.0016190.00514483528380
2012-11-2216000.0016490.0015050.0015930.00555386320340
2012-11-2117100.0017100.0015650.0016370.00580594665180
2012-11-2017490.0017980.0016120.0016450.0011066188044780
2012-11-1916010.0017450.0016010.0016980.0016527276981120
2012-11-1614790.0016200.0014610.0015610.0016492255339610
2012-11-1513200.0014880.0012800.0014050.0014424201058500
2012-11-1412600.0012880.0011900.0012630.00442855715990
2012-11-1312890.0012890.0011790.0012220.00567169998220
2012-11-1213500.0014150.0013110.0013180.00482065558940
2012-11-0913290.0013790.0012200.0013210.0013728179259880
2012-11-0813820.0014490.0013620.0013890.007237100510120
2012-11-0714100.0015600.0014010.0014210.009152133170060
2012-11-0615120.0016800.0013900.0014350.0018171273954900
2012-11-0514000.0016300.0013400.0016300.0036248539990430
2012-11-0211780.0013790.0011740.0013300.0016293209682950
2012-11-0111500.0011990.0011200.0011700.00164219169380
2012-10-3111400.0011400.0010810.0011400.00326236155390
2012-10-3012250.0012430.0011120.0011400.00589869518800
2012-10-2910010.0012470.0010010.0012170.0016023186285340
2012-10-269500.0010190.009380.0010000.00587256986080
2012-10-259280.009330.009120.009270.008327710730
2012-10-249090.009250.009010.009100.008707922820
2012-10-239000.009100.008950.009080.004333890590
2012-10-229080.009090.008940.009090.0065586600
2012-10-199050.009120.009050.009120.001751591930
2012-10-188980.009150.008980.009140.004454042530
2012-10-178970.009030.008950.009030.0043385560
2012-10-169030.009030.008980.008980.0095855240
2012-10-159000.009050.008950.009040.002792508460
2012-10-129000.009050.008990.009050.004454006160
2012-10-119000.009050.008990.009030.001851666330
2012-10-109010.009030.009000.009010.00104938100
2012-10-099010.009200.009010.009150.001561418010
2012-10-059000.009190.009000.009100.005064583930
2012-10-048910.008980.008900.008980.003312952300
2012-10-038920.009000.008910.008930.002221988130
2012-10-029000.009000.008920.008940.002161931840
2012-10-018930.008990.008930.008960.0094841640
2012-09-289010.009010.008930.008990.002492240750
2012-09-278900.009000.008880.008930.002302049870
2012-09-268930.009000.008900.008930.002552279780
2012-09-259010.009010.008930.008940.001391247300
2012-09-249000.009030.008930.008970.001651484880
2012-09-218900.009050.008900.009040.002472225350
2012-09-209060.009080.008960.009020.004133730800
2012-09-198810.009060.008810.009050.002452194040
2012-09-189130.009130.008920.009070.002692432600
2012-09-148720.009150.008720.009150.008097259130
2012-09-138730.008800.008710.008800.001491303520
2012-09-128760.008800.008700.008770.001601398120
2012-09-118770.008880.008760.008800.0099870030
2012-09-108750.008920.008740.008880.001541353010
2012-09-078840.008960.008700.008920.003503102040
2012-09-068790.008790.008700.008790.0065567590
2012-09-058750.008800.008650.008800.002302002070
2012-09-048900.008900.008800.008860.0040354410
2012-09-038880.008880.008780.008840.001871648490
2012-08-318850.008900.008790.008890.003272880390
2012-08-308810.008910.008780.008910.003182806860
2012-08-298900.008960.008800.008950.002662354930
2012-08-289140.009140.008870.008900.004544076180
2012-08-278860.009000.008860.008990.004534030110
2012-08-248960.008990.008900.008980.002001785160
2012-08-239000.009010.008930.009000.0078699560
2012-08-228980.009010.008980.009000.0099889920
2012-08-219010.009050.009000.009040.0037333760
2012-08-209000.009060.008940.009060.004584124410
2012-08-178990.009030.008880.009030.002051842300
2012-08-168830.008950.008810.008930.001671479510
2012-08-158900.008990.008810.008900.002732415220
2012-08-148990.008990.008850.008930.003533138590
2012-08-139000.009040.008900.008960.003923503090
2012-08-109010.009040.008900.008910.005074541890
2012-08-099030.009090.009000.009080.001671508880
2012-08-089050.009110.009010.009110.00106958700
2012-08-079020.009150.009010.009120.002612368590
2012-08-069040.009140.009020.009090.0096868750
2012-08-039130.009130.009000.009100.0089805560
2012-08-029010.009150.009000.009150.001471338370
2012-08-019050.009140.009010.009140.00107970700
2012-07-319150.009220.009040.009180.002432210810
2012-07-309390.009500.009060.009180.007406908740
2012-07-278920.009140.008920.009140.001931745350
2012-07-269000.009000.008840.008910.002822511900
2012-07-259160.009160.008870.009100.002302083060
2012-07-248900.009080.008750.009010.004303827050
2012-07-239280.009280.009020.009040.001941765270
2012-07-209200.009380.009060.009300.001321212550
2012-07-199250.009480.009150.009210.002061912230
2012-07-189500.009690.009380.009400.001611532610
2012-07-179600.009720.009520.009560.003853714670
2012-07-139530.009630.009520.009600.0085814700
2012-07-129680.009680.009550.009610.001401345280
2012-07-119720.009810.009550.009600.002542468290
2012-07-109710.009870.009710.009800.002062017140
2012-07-099620.009770.009610.009770.003203100260

   ※ 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