[2344 JQスタンダード] 平安レイ 日足 時系列データ

[2344 JQスタンダード] 平安レイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12745.00756.00741.00750.0064004775200
2013-07-11757.00760.00755.00760.0026001965900
2013-07-10750.00759.00750.00758.00700530100
2013-07-09753.00759.00751.00751.0022001656300
2013-07-08750.00759.00750.00751.0017001277100
2013-07-05741.00760.00741.00750.0026001961700
2013-07-04749.00765.00738.00756.0063004738200
2013-07-03753.00754.00736.00736.0042003137400
2013-07-02727.00750.00724.00746.0045003326500
2013-07-01735.00745.00727.00727.0096007062900
2013-06-28717.00724.00703.00715.0044003150600
2013-06-27720.00720.00700.00717.0026001850100
2013-06-26706.00732.00668.00725.002500017239900
2013-06-25702.00710.00702.00706.0031002192000
2013-06-24699.00720.00698.00710.0087006115300
2013-06-21703.00710.00693.00710.0089006232800
2013-06-20725.00725.00711.00711.00600432200
2013-06-19702.00714.00702.00713.0041002890000
2013-06-18722.00722.00705.00705.00800568400
2013-06-17715.00720.00702.00720.0037002628700
2013-06-14713.00725.00713.00715.0022001570700
2013-06-13714.00730.00714.00720.001300934200
2013-06-12749.00749.00727.00735.001300967900
2013-06-11764.00764.00741.00745.0015001124000
2013-06-10704.00734.00704.00734.0032002286800
2013-06-07735.00736.00680.00698.002050014610200
2013-06-06756.00766.00732.00740.0097007213200
2013-06-05756.00780.00754.00780.0028002140700
2013-06-04756.00768.00751.00756.0059004463700
2013-06-03751.00771.00751.00771.0065004927500
2013-05-31768.00774.00768.00770.0050003849500
2013-05-30800.00800.00775.00783.001200941500
2013-05-29770.00795.00770.00791.0063004914400
2013-05-28809.00809.00762.00785.0053004178500
2013-05-27797.00809.00778.00809.002060016363800
2013-05-24841.00842.00753.00806.002330018734100
2013-05-23848.00852.00832.00849.004810040616700
2013-05-22852.00860.00852.00853.002640022548600
2013-05-21867.00870.00845.00864.004810041591800
2013-05-20839.00860.00839.00859.006780057293800
2013-05-17837.00845.00837.00840.004320036285500
2013-05-16823.00838.00819.00831.008450070000000
2013-05-15838.00838.00823.00833.004800040020400
2013-05-14830.00838.00821.00833.003040025341100
2013-05-13829.00838.00829.00838.004690039143200
2013-05-10831.00834.00827.00833.002140017756400
2013-05-09830.00834.00821.00827.003610029870300
2013-05-08835.00839.00825.00830.008660072061700
2013-05-07850.00855.00838.00849.003390028775500
2013-05-02825.00847.00820.00840.002280019011300
2013-05-01800.00825.00800.00825.001300010587600
2013-04-30800.00810.00800.00810.00116009324000
2013-04-26798.00804.00798.00800.0088007042700
2013-04-25791.00807.00791.00804.002560020499100
2013-04-24791.00797.00779.00797.001680013261100
2013-04-23791.00800.00785.00797.0063005004200
2013-04-22781.00790.00781.00788.0092007216100
2013-04-19780.00795.00776.00786.0068005323400
2013-04-18779.00793.00779.00787.0070005490900
2013-04-17780.00793.00780.00784.0043003373200
2013-04-16789.00789.00763.00787.0078006065500
2013-04-15803.00804.00763.00794.001420011221300
2013-04-12818.00818.00791.00797.00109008822300
2013-04-11790.00808.00787.00808.002670021280000
2013-04-10774.00792.00771.00792.002460019222200
2013-04-09773.00778.00767.00773.001570012138800
2013-04-08764.00773.00762.00773.001890014477300
2013-04-05775.00779.00752.00772.003000023030200
2013-04-04746.00777.00734.00769.002340017855900
2013-04-03777.00779.00742.00743.0097007357100
2013-04-02755.00768.00723.00760.002090015656800
2013-04-01767.00780.00761.00768.003490026797000
2013-03-29766.00772.00746.00768.001550011786500
2013-03-28768.00772.00722.00772.003190023947000
2013-03-27782.00782.00770.00771.0075005813900
2013-03-26784.00798.00768.00782.003650028569900
2013-03-25785.00785.00763.00784.003170024664600
2013-03-22758.00784.00750.00779.002110016154400
2013-03-21730.00769.00720.00763.006130045263400
2013-03-19678.00728.00678.00715.004990035209800
2013-03-18667.00679.00667.00679.002200014754100
2013-03-15670.00672.00663.00669.001640010976900
2013-03-14662.00669.00662.00667.0065004313600
2013-03-13669.00673.00665.00667.0086005751000
2013-03-12674.00674.00664.00670.002550017079600
2013-03-11670.00678.00669.00672.002720018277400
2013-03-08670.00675.00666.00669.00136009112600
2013-03-07679.00679.00666.00669.0093006240300
2013-03-06671.00679.00662.00671.003120020931300
2013-03-05660.00681.00660.00677.003230021619800
2013-03-04649.00660.00646.00655.002360015420500
2013-03-01640.00641.00637.00641.0042002687700
2013-02-28640.00645.00640.00642.0036002312700
2013-02-27640.00641.00636.00636.0098006267000
2013-02-26643.00645.00638.00645.0086005521300
2013-02-25641.00645.00640.00645.00121007773600
2013-02-22640.00640.00638.00640.0057003646600
2013-02-21637.00641.00637.00640.0065004154500
2013-02-20636.00640.00632.00640.0089005664900
2013-02-19635.00640.00624.00640.001630010306500
2013-02-18635.00635.00622.00635.0073004611000
2013-02-15645.00645.00621.00638.00136008538500
2013-02-14629.00645.00625.00645.00130008209200
2013-02-13643.00645.00632.00632.00129008269900
2013-02-12646.00664.00642.00644.00121007873100
2013-02-08670.00670.00641.00645.002970019363400
2013-02-07672.00672.00670.00671.0058003891400
2013-02-06675.00675.00668.00672.0065004360100
2013-02-05675.00677.00672.00673.0050003373500
2013-02-04680.00684.00672.00677.00146009876200
2013-02-01685.00685.00672.00680.002520017145400
2013-01-31666.00673.00666.00669.0041002739900
2013-01-30674.00674.00665.00666.0079005282700
2013-01-29674.00679.00674.00675.0032002165200
2013-01-28673.00679.00673.00678.0055003707500
2013-01-25682.00682.00666.00673.00127008513400
2013-01-24675.00681.00673.00681.0060004050000
2013-01-23666.00680.00665.00679.00101006797300
2013-01-22685.00685.00668.00673.001530010378100
2013-01-21668.00683.00663.00681.00134009004600
2013-01-18672.00684.00662.00673.003420022913500
2013-01-17676.00676.00660.00667.001770011865100
2013-01-16673.00696.00673.00684.003020020553900
2013-01-15663.00673.00660.00669.002980019837200
2013-01-11666.00670.00651.00661.002500016534500
2013-01-10666.00666.00653.00665.001520010012700
2013-01-09653.00668.00650.00667.001550010159700
2013-01-08675.00675.00660.00660.003090020571500
2013-01-07690.00690.00663.00680.003040020622100
2013-01-04680.00688.00653.00670.008780058814800
2012-12-28615.00626.00612.00626.00139008604200
2012-12-27607.00619.00607.00611.00130007942300
2012-12-26600.00606.00600.00604.0064003857300
2012-12-25605.00605.00595.00600.00127007622800
2012-12-21610.00616.00601.00604.002220013497600
2012-12-20595.00603.00592.00603.002780016639600
2012-12-19583.00592.00583.00592.00116006805500
2012-12-18583.00587.00567.00582.00143008274300
2012-12-17583.00589.00582.00587.0050002921100
2012-12-14577.00580.00575.00580.0023001329800
2012-12-13579.00590.00579.00580.0086005010200
2012-12-12584.00587.00581.00582.00102005958000
2012-12-11585.00585.00578.00581.0039002267000
2012-12-10576.00580.00570.00578.0077004433800
2012-12-07557.00577.00556.00576.0070003944700
2012-12-06560.00575.00560.00567.00174009877600
2012-12-05540.00555.00540.00555.0089004872200
2012-12-04546.00546.00540.00540.0041002229500
2012-12-03546.00547.00543.00547.0035001910500
2012-11-30541.00544.00540.00544.0038002065000
2012-11-29527.00541.00527.00541.002730014527100
2012-11-28526.00530.00520.00520.0040002095500
2012-11-27529.00530.00525.00525.0020001056100
2012-11-26525.00530.00520.00530.0037001944500
2012-11-22519.00530.00516.00525.00127006634300
2012-11-21515.00518.00515.00518.001500776300
2012-11-20512.00515.00503.00515.0053002707900
2012-11-19515.00517.00515.00515.0026001340600
2012-11-16518.00520.00513.00517.0035001810900
2012-11-15511.00518.00510.00518.001700869600
2012-11-14511.00514.00508.00509.0038001937600
2012-11-13522.00523.00513.00514.0060003101900
2012-11-12530.00530.00521.00527.0042002218000
2012-11-09525.00527.00516.00527.0036001882500
2012-11-08527.00530.00517.00530.0042002214700
2012-11-07534.00538.00533.00534.0069003687400
2012-11-06535.00540.00532.00534.0083004436000
2012-11-05548.00548.00537.00537.0059003196300
2012-11-02531.00548.00531.00548.00173009328700
2012-11-01533.00533.00530.00530.00116006170600
2012-10-31512.00529.00506.00526.00150007774700
2012-10-30515.00515.00510.00510.001000514500
2012-10-29514.00515.00510.00512.001800922200
2012-10-26509.00513.00507.00513.0024001222800
2012-10-25511.00511.00507.00509.001000509000
2012-10-24511.00511.00507.00509.0040002038000
2012-10-23511.00511.00511.00511.0020001022000
2012-10-22515.00515.00510.00511.0078003991200
2012-10-19518.00518.00511.00517.0055002834700
2012-10-18517.00519.00506.00518.00125006418900
2012-10-17511.00518.00510.00518.0055002818500
2012-10-16516.00518.00507.00517.00116005960400
2012-10-15515.00515.00504.00511.0099005044800
2012-10-12495.00503.00495.00503.00136006780200
2012-10-11492.00495.00487.00495.0030001470300
2012-10-10490.00492.00489.00492.001000491100
2012-10-09490.00493.00486.00492.001800883400
2012-10-05489.00490.00485.00490.0031001510000
2012-10-04485.00490.00485.00487.0050002431400
2012-10-03486.00486.00480.00484.00100004832100
2012-10-02478.00487.00478.00487.0085004110900
2012-10-01480.00483.00480.00482.00900432800
2012-09-28480.00485.00480.00480.0050002407900
2012-09-27482.00483.00472.00476.0029001393300
2012-09-26480.00480.00477.00480.00600287400
2012-09-25477.00482.00477.00482.001500719800
2012-09-24478.00481.00478.00481.00300143900
2012-09-21484.00484.00479.00480.0051002448600
2012-09-20483.00485.00476.00483.0091004376400
2012-09-19487.00487.00480.00483.0061002946300
2012-09-18486.00489.00482.00487.0027001313200
2012-09-14489.00489.00483.00485.0031001501600
2012-09-1300
2012-09-12493.00493.00480.00490.0049002392800
2012-09-11485.00493.00484.00493.00138006700000
2012-09-10485.00485.00483.00485.001600775600
2012-09-07485.00487.00483.00485.001900921400
2012-09-06485.00488.00485.00486.001400681500
2012-09-05485.00498.00485.00486.0029001437600
2012-09-04484.00484.00483.00483.002000967600
2012-09-03495.00498.00491.00491.0070003466300
2012-08-31481.00495.00481.00495.0081003966600
2012-08-30483.00485.00483.00485.0026001260600
2012-08-29484.00487.00483.00487.001400679800
2012-08-28481.00483.00481.00483.0034001637400
2012-08-27483.00484.00483.00484.00700338400
2012-08-24485.00488.00485.00488.0034001654900
2012-08-23486.00489.00486.00489.0048002337700
2012-08-22487.00488.00482.00488.0048002330700
2012-08-21483.00487.00481.00485.0031001503300
2012-08-20482.00482.00482.00482.001300626600
2012-08-17485.00490.00483.00486.00100004855300
2012-08-16489.00490.00482.00490.003000014664800
2012-08-15487.00489.00485.00489.0060002924400
2012-08-14484.00488.00484.00488.00900436000
2012-08-13490.00490.00483.00489.00151007354900
2012-08-10483.00483.00479.00480.006580031650300
2012-08-09475.00476.00475.00475.0054002565100
2012-08-08474.00479.00470.00470.0046002181700
2012-08-07469.00473.00469.00473.001500705400
2012-08-06465.00465.00455.00460.001900875300
2012-08-03458.00465.00458.00465.0032001472600
2012-08-02459.00469.00459.00460.001300607000
2012-08-01459.00469.00456.00456.00128005927400
2012-07-31451.00459.00451.00455.0062002825000
2012-07-30455.00455.00455.00455.0028001274000
2012-07-27453.00455.00453.00455.00300136100
2012-07-26455.00455.00450.00451.0065002939400
2012-07-25450.00450.00447.00447.00154006921300
2012-07-24454.00455.00451.00452.0082003717200
2012-07-23466.00466.00452.00460.0066003039100
2012-07-20467.00468.00466.00466.001800841000
2012-07-19470.00470.00467.00467.002000938500
2012-07-18470.00470.00470.00470.0095004465000
2012-07-17470.00470.00466.00469.0069003236800
2012-07-13475.00475.00475.00475.00700332500
2012-07-12480.00480.00471.00471.0062002955400
2012-07-11468.00479.00468.00479.0049002319100
2012-07-10465.00471.00463.00467.0062002877900
2012-07-09469.00471.00461.00465.0025001162400

   ※ 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