[2340 JQスタンダード] 極楽湯 日足 時系列データ

[2340 JQスタンダード] 極楽湯 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12330.00331.00328.00330.0069002276400
2013-07-11331.00331.00329.00330.00287009470100
2013-07-10325.00330.00325.00328.00266008750200
2013-07-09328.00328.00326.00328.0082002685200
2013-07-08330.00330.00327.00327.00127004176500
2013-07-05332.00332.00327.00328.0078002571700
2013-07-04333.00337.00328.00330.00113003752100
2013-07-03331.00341.00325.00336.007430024823600
2013-07-02317.00330.00317.00329.009250029974500
2013-07-01312.00317.00310.00317.00114003580200
2013-06-28311.00312.00307.00310.00143004431400
2013-06-27303.00311.00301.00311.00198006071400
2013-06-26300.00304.00300.00301.0060001810900
2013-06-25302.00305.00300.00300.0073002201800
2013-06-24304.00305.00302.00302.0061001852700
2013-06-21301.00303.00301.00302.0069002081400
2013-06-20306.00306.00302.00303.0040001217500
2013-06-19305.00305.00300.00301.0095002870200
2013-06-18301.00304.00301.00303.0036001089300
2013-06-17299.00304.00298.00303.00104003121500
2013-06-14313.00313.00304.00305.0095002930000
2013-06-13313.00313.00307.00307.0095002935300
2013-06-12310.00317.00307.00317.00160005018600
2013-06-11309.00317.00305.00311.00172005383700
2013-06-10297.00313.00297.00311.00247007597900
2013-06-07302.00303.00292.00297.005890017548800
2013-06-06300.00312.00298.00303.004280013016400
2013-06-05310.00311.00306.00311.00258007985700
2013-06-04302.00309.00300.00309.00204006183000
2013-06-03304.00311.00299.00301.003890011844600
2013-05-31310.00310.00304.00308.00136004173400
2013-05-30303.00312.00303.00304.00254007816100
2013-05-29308.00312.00302.00312.00207006379500
2013-05-28295.00306.00294.00305.00308009287600
2013-05-27301.00301.00289.00293.00206006089900
2013-05-24295.00303.00286.00300.006780019989800
2013-05-23317.00320.00293.00293.009100027870900
2013-05-22314.00320.00305.00316.006410020164600
2013-05-21303.00312.00300.00311.007760023756800
2013-05-20301.00301.00295.00299.003580010736300
2013-05-17284.00299.00284.00299.005290015382700
2013-05-16300.00302.00291.00292.005610016678300
2013-05-15305.00305.00293.00296.007630023056400
2013-05-14294.00301.00287.00301.006990020766800
2013-05-13287.00292.00285.00292.004780013811000
2013-05-10285.00289.00284.00284.004520012952500
2013-05-09287.00287.00282.00284.003540010117400
2013-05-08284.00284.00280.00280.003720010482700
2013-05-07283.00284.00281.00282.00241006810200
2013-05-02282.00283.00280.00281.00137003855200
2013-05-01283.00283.00281.00282.00109003072300
2013-04-30283.00283.00281.00283.00138003894700
2013-04-26284.00284.00282.00283.00173004897600
2013-04-25283.00283.00282.00283.00143004042100
2013-04-24283.00283.00281.00282.00122003443200
2013-04-23280.00283.00280.00282.00113003181700
2013-04-22281.00282.00280.00280.00240006742400
2013-04-19283.00283.00281.00282.00106002994000
2013-04-18281.00282.00279.00281.0052001458500
2013-04-17279.00281.00278.00281.00107002984700
2013-04-16280.00280.00278.00280.0094002626100
2013-04-15280.00282.00280.00280.00106002976900
2013-04-12280.00282.00280.00280.00134003755900
2013-04-11281.00284.00279.00281.00118003314500
2013-04-10282.00284.00280.00282.00102002872700
2013-04-09284.00285.00280.00282.00165004663500
2013-04-08282.00285.00280.00284.00151004262500
2013-04-05284.00284.00279.00281.00141003975800
2013-04-04277.00282.00275.00282.00107002971800
2013-04-03275.00282.00275.00282.00127003525300
2013-04-02279.00279.00263.00277.00215005874600
2013-04-01280.00282.00277.00280.00176004921100
2013-03-29284.00285.00281.00281.0099002798400
2013-03-28283.00287.00281.00281.00136003842500
2013-03-27277.00285.00256.00278.006000016230400
2013-03-26299.00299.00294.00294.004830014370200
2013-03-25295.00300.00292.00297.008180024298800
2013-03-22293.00295.00291.00295.00280008199200
2013-03-21290.00292.00289.00291.00323009386100
2013-03-19290.00290.00288.00289.00129003729400
2013-03-18288.00289.00288.00288.00233006717700
2013-03-15289.00289.00287.00288.00112003226000
2013-03-14288.00289.00287.00288.0097002791400
2013-03-13288.00288.00286.00287.00142004075500
2013-03-12287.00289.00286.00286.00185005322300
2013-03-11287.00289.00286.00286.00287008255200
2013-03-08287.00289.00284.00287.00273007804800
2013-03-07287.00289.00286.00287.00311008941400
2013-03-06286.00288.00284.00287.00177005057900
2013-03-05287.00287.00283.00285.00175004990100
2013-03-04285.00288.00284.00287.003520010049200
2013-03-01286.00286.00283.00284.00198005643300
2013-02-28284.00287.00280.00285.006170017449200
2013-02-27289.00290.00285.00286.00239006846700
2013-02-26288.00289.00280.00287.00292008358400
2013-02-25290.00290.00287.00288.00212006122300
2013-02-22285.00291.00283.00287.004450012770200
2013-02-21286.00292.00279.00290.003930011275600
2013-02-20290.00290.00279.00286.006090017380900
2013-02-19298.00300.00292.00293.007100021002100
2013-02-18304.00328.00291.00296.00391600119297300
2013-02-15260.00264.00255.00260.00306007871400
2013-02-14256.00264.00256.00264.00206005340100
2013-02-13266.00268.00254.00257.003920010227300
2013-02-12270.00270.00265.00266.00174004681400
2013-02-08270.00271.00262.00262.003790010094800
2013-02-07271.00275.00269.00270.00321008703500
2013-02-06277.00280.00263.00273.006680018188900
2013-02-05285.00285.00279.00280.005860016556300
2013-02-04273.00300.00273.00284.0021470061197800
2013-02-01259.00260.00255.00260.005380013915800
2013-01-31259.00260.00257.00259.00315008165300
2013-01-30256.00258.00255.00258.00229005879000
2013-01-29255.00255.00253.00255.00121003075600
2013-01-28250.00254.00250.00253.00146003673500
2013-01-25253.00255.00246.00250.00168004219800
2013-01-24244.00255.00244.00252.00332008293900
2013-01-23241.00246.00240.00243.00235005738300
2013-01-22242.00244.00241.00241.0075001820100
2013-01-21242.00243.00239.00242.00109002628100
2013-01-18238.00240.00238.00240.00101002413500
2013-01-17239.00240.00235.00237.00111002635800
2013-01-16242.00243.00238.00239.00151003629800
2013-01-15236.00242.00235.00242.00276006579200
2013-01-11235.00239.00231.00237.00243005719800
2013-01-10231.00234.00229.00234.00186004291500
2013-01-09233.00233.00225.00231.00171003907100
2013-01-08235.00236.00230.00231.00261006086600
2013-01-07228.00234.00228.00234.00235005433600
2013-01-04222.00226.00222.00226.00265005945200
2012-12-28220.00221.00219.00219.00206004532600
2012-12-27217.00220.00217.00219.00176003836500
2012-12-26215.00217.00214.00217.00132002840500
2012-12-25216.00217.00214.00215.00209004511600
2012-12-21215.00217.00213.00215.00191004122800
2012-12-20213.00215.00213.00214.00106002261600
2012-12-19214.00215.00213.00213.00107002289000
2012-12-18214.00214.00212.00214.0098002091900
2012-12-17213.00214.00212.00213.0097002065900
2012-12-14210.00212.00210.00211.0085001787800
2012-12-13210.00211.00209.00210.0087001827300
2012-12-12214.00215.00203.00209.00451009437600
2012-12-11214.00214.00212.00213.0073001557700
2012-12-10213.00214.00212.00213.0087001852200
2012-12-07214.00214.00212.00212.0073001558700
2012-12-06211.00214.00210.00213.00264005601300
2012-12-05209.00210.00208.00210.00115002410000
2012-12-04209.00209.00208.00208.0059001231000
2012-12-03208.00209.00208.00208.0055001145300
2012-11-30207.00209.00207.00208.0084001747200
2012-11-29207.00209.00206.00207.00162003363900
2012-11-28206.00208.00206.00207.0060001238800
2012-11-27208.00208.00207.00208.003200664100
2012-11-26207.00208.00206.00207.0099002049200
2012-11-22205.00207.00205.00207.00110002263200
2012-11-21206.00207.00205.00207.0069001424300
2012-11-20205.00207.00205.00206.0088001806700
2012-11-19206.00207.00205.00205.004000823200
2012-11-16203.00206.00203.00205.0078001595100
2012-11-15203.00205.00203.00204.0055001120500
2012-11-14204.00205.00201.00203.0097001961400
2012-11-13206.00206.00202.00202.00165003373300
2012-11-12207.00207.00206.00207.002700557700
2012-11-09207.00207.00205.00206.0072001483000
2012-11-08207.00208.00206.00208.004200867200
2012-11-07206.00207.00205.00207.0092001893900
2012-11-06207.00208.00206.00207.004500932900
2012-11-05207.00208.00206.00207.003300683400
2012-11-02208.00208.00205.00207.0087001793200
2012-11-01208.00208.00205.00207.0083001707900
2012-10-31208.00208.00206.00208.004100850100
2012-10-30206.00208.00206.00207.003300681700
2012-10-29208.00208.00206.00207.0087001806000
2012-10-26207.00208.00207.00208.002000415700
2012-10-25206.00207.00206.00207.002200454900
2012-10-24208.00208.00205.00207.0051001053800
2012-10-23207.00208.00205.00207.004600949800
2012-10-22208.00208.00205.00207.004000825800
2012-10-19208.00208.00207.00207.004300893500
2012-10-18206.00207.00205.00207.0085001751300
2012-10-17206.00207.00204.00206.0099002030900
2012-10-16206.00206.00204.00206.002800574600
2012-10-15205.00206.00205.00206.0081001662400
2012-10-12206.00207.00205.00205.0052001068600
2012-10-11208.00208.00206.00207.001800372500
2012-10-10207.00207.00206.00206.0052001072100
2012-10-09206.00208.00206.00206.0049001011500
2012-10-05208.00208.00206.00206.002700559400
2012-10-04206.00207.00205.00207.0053001090000
2012-10-03207.00207.00205.00206.0081001665200
2012-10-02208.00209.00206.00206.002400498000
2012-10-01210.00210.00206.00206.0097002017700
2012-09-28210.00211.00209.00210.003700775700
2012-09-27210.00210.00208.00209.0058001213800
2012-09-26211.00211.00208.00210.00159003339400
2012-09-25215.00215.00213.00214.00302006476000
2012-09-24215.00215.00214.00215.00131002811500
2012-09-21214.00214.00212.00213.0092001962800
2012-09-20213.00214.00212.00213.00107002275700
2012-09-19214.00214.00213.00213.0094002006200
2012-09-18216.00216.00213.00213.00131002814700
2012-09-14216.00216.00215.00216.0074001594000
2012-09-13214.00216.00213.00214.00124002656600
2012-09-12211.00214.00211.00213.0070001488000
2012-09-11214.00214.00211.00211.0080001698800
2012-09-10213.00213.00212.00213.003500745000
2012-09-07212.00213.00211.00211.00125002648600
2012-09-06214.00214.00212.00213.0054001150200
2012-09-05213.00214.00212.00212.00112002382200
2012-09-04214.00214.00212.00212.0050001063000
2012-09-03211.00213.00210.00213.0089001882700
2012-08-31212.00212.00209.00210.003500736800
2012-08-30214.00214.00209.00211.00254005366600
2012-08-29216.00216.00213.00215.00120002570800
2012-08-28219.00219.00213.00216.004790010351500
2012-08-27213.00218.00213.00217.00335007208700
2012-08-24211.00212.00210.00211.00134002829000
2012-08-23211.00212.00210.00211.00179003772200
2012-08-22211.00212.00210.00211.00144003034800
2012-08-21208.00211.00208.00211.00170003562400
2012-08-20209.00211.00208.00208.0057001194900
2012-08-17211.00213.00208.00208.00237004976300
2012-08-16208.00214.00208.00209.00356007493400
2012-08-15207.00208.00206.00208.00107002216200
2012-08-14206.00208.00205.00205.00127002620700
2012-08-13203.00206.00203.00206.00185003793300
2012-08-10204.00204.00203.00203.0066001343100
2012-08-09203.00204.00203.00204.0053001079300
2012-08-08204.00205.00203.00204.002200448800
2012-08-07204.00205.00203.00203.0063001282200
2012-08-06205.00205.00203.00204.002800571900
2012-08-03202.00204.00202.00203.0070001418100
2012-08-02205.00205.00201.00204.00162003284700
2012-08-01204.00205.00203.00205.0050001020700
2012-07-31204.00205.00203.00205.0061001245000
2012-07-30205.00207.00205.00205.00104002140000
2012-07-27206.00206.00203.00205.00148003034600
2012-07-26203.00207.00203.00205.00101002071700
2012-07-25203.00206.00200.00202.00226004564700
2012-07-24201.00205.00200.00202.00173003489800
2012-07-23206.00207.00202.00203.00259005291200
2012-07-20206.00208.00203.00208.00210004312900
2012-07-19206.00208.00205.00207.0096001976400
2012-07-18208.00208.00205.00205.00175003610200
2012-07-17207.00208.00206.00207.00197004068100
2012-07-13207.00207.00205.00207.00156003205700
2012-07-12208.00208.00205.00207.00189003902500
2012-07-11206.00208.00206.00208.00165003407300
2012-07-10208.00209.00206.00206.00205004241200
2012-07-09208.00209.00207.00207.00152003160800

   ※ 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