[2341 JQスタンダード] アルバイトタイ 日足 時系列データ

[2341 JQスタンダード] アルバイトタイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12214.00214.00206.00210.0023050048259800
2013-07-11213.00218.00209.00211.0033270070826900
2013-07-10220.00225.00212.00213.00950200207961500
2013-07-09237.00241.00230.00236.0032740077113700
2013-07-08231.00237.00227.00236.00466400108363400
2013-07-05213.00232.00211.00222.0042320093282900
2013-07-04207.00210.00205.00210.007640015885700
2013-07-03210.00212.00205.00205.0019030039542900
2013-07-02209.00213.00206.00211.0017380036373800
2013-07-01200.00205.00199.00205.0012480025226000
2013-06-28192.00198.00191.00198.0015300029785600
2013-06-27187.00192.00173.00192.0023110041994400
2013-06-26198.00199.00184.00185.0014220026729000
2013-06-25197.00199.00190.00196.0019360037818400
2013-06-24210.00213.00199.00201.0016800034403300
2013-06-21210.00212.00201.00209.0015130031195000
2013-06-20210.00221.00210.00217.0011630024921800
2013-06-19220.00220.00210.00212.0019330041909500
2013-06-18209.00219.00208.00218.0026250056237300
2013-06-17197.00208.00195.00208.0019120038674800
2013-06-14210.00210.00197.00197.0018290037181700
2013-06-13202.00204.00196.00198.0018650037368700
2013-06-12193.00211.00192.00203.0018790037623600
2013-06-11194.00209.00194.00199.00502700100260400
2013-06-10195.00196.00189.00193.0030450058647100
2013-06-07195.00195.00162.00171.001104700194091500
2013-06-06221.00221.00192.00198.00655100133305100
2013-06-05233.00237.00224.00226.008590019893800
2013-06-04230.00236.00215.00234.0033100074109600
2013-06-03235.00241.00230.00237.0019430045612600
2013-05-31244.00252.00234.00237.0021440051612600
2013-05-30257.00257.00233.00241.0016100039857100
2013-05-29256.00264.00255.00259.0014180036598400
2013-05-28251.00257.00249.00254.009700024533400
2013-05-27256.00257.00251.00256.0011480029122000
2013-05-24256.00269.00253.00260.0025690066859700
2013-05-23276.00278.00254.00254.00421100110023200
2013-05-22277.00280.00275.00277.008280023003500
2013-05-21281.00281.00273.00280.0016820046809400
2013-05-20281.00283.00278.00281.0020040056164600
2013-05-17262.00282.00261.00280.0026020071229600
2013-05-16276.00278.00252.00264.00442500117586200
2013-05-15286.00286.00277.00278.0030850086828500
2013-05-14285.00287.00281.00285.0019390054857400
2013-05-13288.00288.00281.00285.0026930076630100
2013-05-10294.00294.00286.00286.0022870066290900
2013-05-09295.00301.00286.00288.00535600156998100
2013-05-08294.00303.00289.00295.001578500468192000
2013-05-07283.00287.00282.00284.00451000128219900
2013-05-02281.00281.00276.00281.0015950044492000
2013-05-01284.00285.00278.00279.0032250090711100
2013-04-30279.00284.00277.00279.0023050064640400
2013-04-26281.00282.00277.00277.0028550079775700
2013-04-25286.00286.00277.00279.0030430085525700
2013-04-24283.00288.00275.00286.00713500201226700
2013-04-23272.00283.00271.00282.00653400180694600
2013-04-22270.00272.00268.00271.0025030067628500
2013-04-19271.00274.00263.00266.00386000103459300
2013-04-18269.00273.00268.00269.0029380079393300
2013-04-17268.00275.00265.00270.00512800138433800
2013-04-16270.00273.00265.00267.0021690058167400
2013-04-15264.00273.00260.00270.00452000119199600
2013-04-12271.00273.00267.00267.0022930061821900
2013-04-11287.00287.00266.00271.00691700190068300
2013-04-10283.00297.00271.00283.001614200456052500
2013-04-09295.00308.00281.00304.001484900441938800
2013-04-08270.00292.00267.00290.001378300386711900
2013-04-05274.00275.00256.00259.00378800101098700
2013-04-04262.00274.00253.00272.00675400176812300
2013-04-03280.00287.00264.00264.00807200222348200
2013-04-02251.00280.00245.00274.00662800173355100
2013-04-01280.00285.00257.00263.001237500334808500
2013-03-29255.00305.00255.00283.0035361001004356700
2013-03-28243.00263.00242.00259.00807900205717100
2013-03-27253.00258.00239.00243.001190800292445600
2013-03-26253.00270.00249.00257.001391400359938000
2013-03-25234.00266.00230.00265.002279200566340500
2013-03-22222.00230.00220.00226.00762100171879700
2013-03-21216.00225.00215.00221.00770700169720000
2013-03-19214.00216.00214.00215.0020450043944600
2013-03-18214.00215.00211.00214.0029280062395600
2013-03-15215.00217.00213.00215.0038420082326600
2013-03-14214.00217.00213.00215.0029370063276500
2013-03-13214.00215.00212.00214.0017580037616700
2013-03-12216.00216.00212.00212.0023950051139300
2013-03-11212.00215.00212.00215.0025040053374100
2013-03-08214.00215.00210.00212.0024870052687600
2013-03-07213.00215.00211.00213.0031000066030200
2013-03-06213.00214.00210.00211.0026400055908500
2013-03-05216.00216.00212.00213.0019890042474600
2013-03-04217.00218.00213.00214.0036680079133400
2013-03-01207.00215.00206.00213.0044910095053600
2013-02-28204.00208.00204.00206.0025830053163700
2013-02-27206.00208.00203.00205.0025390052023500
2013-02-26202.00209.00201.00208.0038670079734200
2013-02-25218.00218.00212.00214.00668900144246500
2013-02-22222.00222.00214.00219.00583000127483400
2013-02-21211.00222.00211.00219.001264100274625600
2013-02-20210.00212.00209.00212.0025280053173700
2013-02-19209.00211.00208.00209.0017180036027300
2013-02-18211.00213.00207.00211.0037480078741600
2013-02-15213.00214.00200.00210.001195000247934800
2013-02-14203.00206.00203.00205.009990020412300
2013-02-13209.00212.00199.00202.00522800107628900
2013-02-12208.00214.00207.00208.00622400131224100
2013-02-08205.00208.00205.00206.0023650048748800
2013-02-07205.00207.00204.00206.0020030041108700
2013-02-06204.00209.00203.00207.001045100214490300
2013-02-05203.00205.00201.00203.00541100109792100
2013-02-04203.00206.00201.00204.00713900145667000
2013-02-01207.00207.00201.00201.0047850097611000
2013-01-31206.00208.00205.00208.0019460040151500
2013-01-30203.00210.00202.00208.00771200159557200
2013-01-29202.00203.00200.00202.0027940056382500
2013-01-28200.00202.00198.00202.0023560047124500
2013-01-25201.00202.00199.00200.0017640035368300
2013-01-24201.00201.00198.00201.0018850037600000
2013-01-23202.00204.00200.00200.0018420037250800
2013-01-22199.00204.00198.00201.0035470071456200
2013-01-21199.00199.00197.00198.009530018893400
2013-01-18195.00199.00195.00198.0020330040069900
2013-01-17196.00197.00192.00194.0023520045674400
2013-01-16198.00199.00195.00196.0021710042741800
2013-01-15201.00201.00197.00198.00562800111998300
2013-01-11203.00208.00195.00199.001259200252613700
2013-01-10215.00217.00204.00213.001039100220191600
2013-01-09201.00211.00199.00211.00859500176770400
2013-01-08202.00202.00199.00201.0048340097198000
2013-01-07198.00200.00195.00200.0037630074533900
2013-01-04190.00194.00190.00194.0018780036078400
2012-12-28193.00194.00187.00190.0029200055651000
2012-12-27191.00192.00188.00192.0013010024751200
2012-12-26188.00193.00186.00192.0026560050533700
2012-12-25178.00188.00178.00187.0033320061081200
2012-12-21182.00182.00179.00181.0022110039818300
2012-12-20183.00184.00181.00183.00519009470100
2012-12-19185.00185.00180.00184.0032400059087900
2012-12-18187.00189.00185.00185.0013210024692700
2012-12-17190.00190.00185.00187.0017470032761000
2012-12-14189.00190.00182.00188.00599500111004300
2012-12-13192.00194.00188.00190.0021530040835800
2012-12-12190.00193.00187.00192.0025380048157500
2012-12-11196.00197.00188.00192.0040930078923000
2012-12-10195.00198.00195.00197.0014630028665200
2012-12-07197.00200.00196.00197.0021050041616400
2012-12-06194.00197.00194.00196.0013490026356400
2012-12-05196.00197.00193.00195.0014110027489000
2012-12-04198.00199.00191.00195.0038330075130600
2012-12-03201.00202.00198.00199.0024490048852500
2012-11-30199.00204.00198.00200.0036290073078300
2012-11-29201.00201.00198.00199.0011320022620900
2012-11-28198.00202.00196.00201.0020660040909400
2012-11-27198.00200.00196.00199.0022650044890200
2012-11-26205.00205.00199.00199.0037760076130100
2012-11-22203.00206.00201.00204.00814900165330200
2012-11-21193.00206.00192.00202.001529500304646800
2012-11-20188.00193.00186.00193.0024460046272700
2012-11-19187.00189.00186.00189.0022040041280800
2012-11-16187.00191.00186.00188.0024370045865800
2012-11-15192.00192.00188.00189.0027620052446200
2012-11-14192.00196.00190.00191.00847600163743500
2012-11-13193.00194.00189.00192.0046720089381400
2012-11-12191.00195.00186.00192.00628900120082900
2012-11-09186.00192.00185.00189.00606100114276600
2012-11-08185.00187.00183.00186.0021780040229400
2012-11-07180.00189.00180.00186.00603900111621700
2012-11-06181.00181.00178.00178.0018850033853800
2012-11-05178.00179.00176.00179.0013050023083700
2012-11-02176.00178.00175.00178.0013930024582600
2012-11-01176.00177.00174.00177.0020120035317700
2012-10-31172.00179.00168.00176.00615000106583100
2012-10-30183.00183.00173.00174.00642400114104500
2012-10-29185.00185.00182.00183.0022640041631500
2012-10-26185.00185.00182.00182.0016340029873400
2012-10-25182.00185.00182.00185.0019250035302500
2012-10-24185.00186.00183.00183.0017440032145500
2012-10-23188.00188.00184.00186.0023710043992000
2012-10-22184.00189.00184.00187.0017860033194200
2012-10-19185.00189.00185.00186.0039910074482800
2012-10-18182.00185.00179.00184.0027060049364800
2012-10-17183.00183.00179.00180.0029950054252500
2012-10-16185.00187.00182.00185.0019790036497000
2012-10-15177.00185.00175.00182.0038800070365400
2012-10-12189.00190.00179.00179.00602100110841700
2012-10-11200.00203.00185.00188.002889600568310500
2012-10-10188.00192.00185.00190.0047620089740700
2012-10-09187.00190.00184.00187.0043400081171200
2012-10-05193.00197.00187.00188.00910100174101800
2012-10-04191.00193.00187.00190.00947500180072800
2012-10-03182.00195.00181.00193.001710000324132100
2012-10-02185.00186.00180.00180.00664500121957000
2012-10-01176.00186.00174.00184.001424000259610900
2012-09-28171.00177.00170.00176.0030480052801300
2012-09-27176.00177.00171.00173.0037520065247300
2012-09-26176.00179.00174.00178.00664600117269100
2012-09-25171.00180.00170.00180.001171300204961200
2012-09-24167.00170.00165.00169.0032730054961000
2012-09-21163.00169.00162.00168.0022350037113600
2012-09-20167.00168.00162.00163.0027270044947800
2012-09-19165.00168.00165.00167.0023430038952000
2012-09-18167.00169.00158.00165.00746800123358600
2012-09-14171.00173.00167.00167.00635100107261200
2012-09-13174.00176.00169.00174.001183700204609800
2012-09-12187.00194.00172.00172.004818500885065000
2012-09-11170.00170.00165.00167.0025400042413900
2012-09-10167.00170.00165.00170.0019550032917800
2012-09-07165.00167.00162.00167.0027390045207000
2012-09-06160.00163.00159.00163.0011710018843900
2012-09-05160.00161.00156.00158.009100014371200
2012-09-04159.00161.00155.00160.0023500037017400
2012-09-03167.00167.00158.00160.0037360060225700
2012-08-31169.00175.00165.00168.00688000117151500
2012-08-30166.00176.00164.00170.0058180099096800
2012-08-29163.00168.00158.00167.0050200081624400
2012-08-28172.00174.00163.00165.001125100190283300
2012-08-27161.00167.00159.00167.0052900086132600
2012-08-24158.00165.00157.00159.001080700173662900
2012-08-23154.00160.00153.00160.00771400120868100
2012-08-22153.00154.00149.00152.0044120066822800
2012-08-21152.00158.00150.00153.00993600153373000
2012-08-20149.00153.00148.00149.0024770037154100
2012-08-17151.00151.00147.00149.0027160040326400
2012-08-16154.00158.00148.00149.00802300122023900
2012-08-15142.00154.00141.00154.001168200174688800
2012-08-14138.00144.00138.00141.0025780036521800
2012-08-13138.00138.00137.00138.00555007620700
2012-08-10136.00138.00136.00138.00624008521900
2012-08-09137.00138.00136.00136.00596008152700
2012-08-08141.00142.00137.00137.0020590028666400
2012-08-07140.00143.00138.00141.0017550024625600
2012-08-06137.00140.00136.00140.0017830024637800
2012-08-03139.00139.00136.00136.0032280044280500
2012-08-02143.00146.00141.00141.0023190033099300
2012-08-01144.00151.00143.00143.0051050074718400
2012-07-31144.00148.00143.00146.0042740062470000
2012-07-30141.00143.00138.00143.0026870037789200
2012-07-27140.00141.00136.00138.0030800042478500
2012-07-26137.00139.00133.00135.0034870047122600
2012-07-25136.00142.00135.00137.0050720069659300
2012-07-24133.00145.00132.00139.001256700176391800
2012-07-23135.00140.00132.00132.0037770051098600
2012-07-20139.00147.00133.00135.0068960095213000
2012-07-19147.00150.00141.00141.0044960065103100
2012-07-18153.00155.00144.00146.00849800127299800
2012-07-17147.00161.00141.00152.002487000382432800
2012-07-13148.00154.00142.00147.002401400355805900
2012-07-12169.00184.00145.00146.0099254001639484700
2012-07-11144.00179.00135.00179.00141250002264862300
2012-07-10125.00130.00124.00129.0051810065487500
2012-07-09121.00124.00121.00123.0010590013028300

   ※ 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