[2362 JQスタンダード] 夢真HD 日足 時系列データ

[2362 JQスタンダード] 夢真HD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12720.00723.00685.00688.00399000280086200
2013-07-11679.00735.00671.00720.001055000746596500
2013-07-10670.00690.00666.00690.00576700391507300
2013-07-09633.00680.00629.00679.00711000469022500
2013-07-08650.00658.00626.00631.00348600223175700
2013-07-05626.00640.00626.00640.00353700223433400
2013-07-04609.00627.00600.00626.00322900197897600
2013-07-03595.00608.00581.00605.00252700150689100
2013-07-02574.00596.00574.00594.00500900293086100
2013-07-01539.00568.00535.00563.00280400154807600
2013-06-28503.00540.00503.00524.00316800165727500
2013-06-27476.00505.00435.00503.00300000144104500
2013-06-26519.00520.00466.00482.00413900202940500
2013-06-25508.00523.00501.00509.00457600233571000
2013-06-24519.00519.00491.00498.0015940080077100
2013-06-21495.00505.00480.00505.00234400115205800
2013-06-20500.00521.00498.00509.00306500154842100
2013-06-19516.00521.00501.00506.00255800130283800
2013-06-18526.00537.00511.00511.0018540096540000
2013-06-17512.00539.00511.00523.00201600104894600
2013-06-14551.00553.00510.00521.0018270096754000
2013-06-13564.00564.00518.00525.00219300117718600
2013-06-12537.00565.00536.00561.0016550091542800
2013-06-11537.00557.00520.00556.00185600100284100
2013-06-10550.00550.00526.00537.0017990096585300
2013-06-07500.00507.00455.00504.00618700298837800
2013-06-06569.00595.00520.00537.00428100235318600
2013-06-05615.00630.00586.00589.00305100186768500
2013-06-04610.00612.00577.00605.00324000193124200
2013-06-03605.00630.00599.00614.00324000198664300
2013-05-31595.00622.00595.00610.00392000238657100
2013-05-30570.00607.00569.00581.00393100230060900
2013-05-29570.00615.00565.00588.00473600280406000
2013-05-28537.00580.00531.00563.00650900361953700
2013-05-27560.00560.00535.00536.00442500242645000
2013-05-24605.00625.00522.00565.00829900478037400
2013-05-23656.00666.00595.00606.00568800350717400
2013-05-22673.00685.00647.00647.00380000251803900
2013-05-21712.00714.00662.00680.00732600499298200
2013-05-20730.00731.00710.00711.00412100296336500
2013-05-17696.00718.00680.00717.00588100415158000
2013-05-16718.00728.00640.00696.00842300574289600
2013-05-15705.00718.00640.00705.0015547001080094900
2013-05-14653.00675.00638.00675.001160000763071200
2013-05-13630.00645.00622.00643.00541800343870500
2013-05-10630.00646.00624.00630.00405500256746100
2013-05-09640.00646.00620.00635.00343100216508600
2013-05-08660.00671.00635.00635.00642200419757100
2013-05-07670.00670.00645.00656.00633500418167000
2013-05-02611.00647.00605.00640.00578000361548600
2013-05-01672.00678.00628.00628.0018247001192311400
2013-04-30655.00659.00627.00643.001013200654591700
2013-04-26624.00646.00613.00625.001256000789206800
2013-04-25563.00652.00561.00652.0034774002136453900
2013-04-24551.00557.00547.00552.00342400188615000
2013-04-23559.00567.00545.00550.00706900394379300
2013-04-22559.00569.00544.00545.00525200291469000
2013-04-19536.00549.00533.00549.00450500244244800
2013-04-18529.00538.00520.00525.00225500119439600
2013-04-17531.00538.00524.00533.00313700166342400
2013-04-16515.00529.00508.00523.00202300104562500
2013-04-15528.00540.00528.00529.00210300111711500
2013-04-12555.00555.00530.00540.00369000199529500
2013-04-11555.00560.00547.00560.00845300469726700
2013-04-10524.00554.00523.00545.001105500597736500
2013-04-09530.00534.00509.00520.00656400343495300
2013-04-08497.00515.00492.00515.00460600232787800
2013-04-05510.00510.00486.00496.00203200101668800
2013-04-04495.00508.00485.00496.00229600113807200
2013-04-03500.00512.00495.00502.00223400111971900
2013-04-02450.00495.00440.00485.00615400286355500
2013-04-01497.00499.00455.00470.00467600224003700
2013-03-29495.00510.00493.00502.00335000167394700
2013-03-28520.00523.00498.00511.00273500139194400
2013-03-27514.00523.00510.00519.00234500120595400
2013-03-26507.00524.00507.00517.00433400222142500
2013-03-25527.00528.00510.00517.00576100296908500
2013-03-22540.00541.00531.00533.0016560088459900
2013-03-21521.00545.00521.00540.00415200221457700
2013-03-19540.00552.00523.00530.00456400243924300
2013-03-18550.00558.00541.00542.00345300190073500
2013-03-15573.00575.00546.00559.00562200313936700
2013-03-14570.00584.00565.00568.00949900543898500
2013-03-13545.00563.00539.00563.00822800456582200
2013-03-12550.00551.00529.00535.00414700222345700
2013-03-11545.00575.00531.00534.001305700729101300
2013-03-08540.00549.00538.00540.00565500306791000
2013-03-07500.00555.00500.00550.001816800970517200
2013-03-06497.00497.00488.00488.0018970093455700
2013-03-05503.00503.00486.00487.00485400241140400
2013-03-04500.00503.00492.00497.00414600206148000
2013-03-01466.00493.00466.00490.00643300309560300
2013-02-28455.00479.00455.00465.00260400121080600
2013-02-27459.00467.00450.00450.00281800128553000
2013-02-26460.00468.00441.00459.00299000137322800
2013-02-25483.00483.00472.00475.00239400114060400
2013-02-22484.00485.00462.00484.00289500137628500
2013-02-21490.00491.00475.00486.00562100273059800
2013-02-20471.00485.00464.00477.00605100285309100
2013-02-19431.00461.00431.00451.0020340089727800
2013-02-18440.00459.00430.00447.00235700104447600
2013-02-15459.00459.00426.00447.00285600126789800
2013-02-14440.00478.00414.00461.00796800352153000
2013-02-13471.00471.00425.00441.00541600242204500
2013-02-12499.00500.00471.00473.00387600187441700
2013-02-08475.00497.00475.00488.00353600172338900
2013-02-07490.00492.00471.00486.00497200238933500
2013-02-06497.00499.00490.00495.00344500170638600
2013-02-05483.00502.00480.00484.00609800298547300
2013-02-04531.00536.00482.00496.001028100520145700
2013-02-01533.00547.00508.00522.001504500787369500
2013-01-31562.00574.00549.00562.00952500535441500
2013-01-30545.00579.00534.00556.0018700001039030400
2013-01-29510.00559.00507.00559.0025343001365882500
2013-01-28497.00503.00489.00503.00695400345575900
2013-01-25488.00504.00480.00488.00720600353356500
2013-01-24483.00500.00477.00487.00691700337185100
2013-01-23505.00514.00482.00501.001473900742088100
2013-01-22480.00490.00453.00471.00813800386491300
2013-01-21505.00506.00488.00488.00622500309433500
2013-01-18514.00519.00491.00497.001187000599638000
2013-01-17470.00510.00470.00504.0024406001197695700
2013-01-16441.00502.00435.00465.0030039001412864200
2013-01-15438.00440.00418.00440.00819800356121800
2013-01-11433.00434.00416.00425.00959700409760000
2013-01-10399.00432.00395.00426.002053400860926200
2013-01-09368.00415.00367.00402.002177400868817800
2013-01-08387.00390.00370.00375.001057100404902700
2013-01-07374.00383.00362.00383.001559300583923700
2013-01-04346.00364.00341.00358.001341800472787000
2012-12-28336.00336.00323.00333.0029810098354900
2012-12-27336.00336.00328.00333.0022240073760500
2012-12-26321.00338.00321.00333.00370300122405400
2012-12-25314.00322.00314.00321.00335300106617800
2012-12-21334.00335.00315.00316.00647900208409200
2012-12-20340.00341.00331.00331.00335100112462700
2012-12-19338.00340.00336.00340.00471100158924200
2012-12-18336.00339.00334.00336.00367100123400200
2012-12-17333.00340.00333.00335.00346800116356400
2012-12-14324.00333.00324.00330.0026700088053900
2012-12-13326.00331.00324.00326.0024070078570100
2012-12-12331.00335.00327.00327.00532200176110700
2012-12-11323.00347.00320.00320.001413000468718600
2012-12-10336.00336.00322.00327.00375100123523300
2012-12-07343.00345.00335.00337.00412600140248100
2012-12-06343.00347.00338.00343.00404400138152300
2012-12-05337.00340.00334.00337.00406200136886400
2012-12-04347.00352.00337.00339.00962400331889700
2012-12-03328.00349.00328.00343.001349800461863300
2012-11-30323.00330.00320.00327.00396000128670100
2012-11-29332.00332.00315.00320.00604700194310700
2012-11-28321.00332.00321.00327.0026210085212500
2012-11-27316.00331.00315.00326.00839700272777600
2012-11-26339.00342.00320.00321.00869100285145500
2012-11-22352.00352.00334.00336.001279100438019100
2012-11-21342.00368.00337.00356.001966100692593800
2012-11-20318.00337.00316.00332.001144300373125600
2012-11-19309.00318.00307.00317.00604100189683600
2012-11-16313.00313.00300.00306.00716500218994100
2012-11-15303.00311.00300.00311.00705900216488200
2012-11-14298.00302.00296.00302.0023180069426100
2012-11-13303.00304.00288.00299.00404700120181800
2012-11-12296.00303.00295.00301.0029130087462500
2012-11-09292.00297.00291.00296.0028570084164800
2012-11-08290.00296.00285.00290.0031160090548900
2012-11-07292.00296.00291.00294.0023420068637000
2012-11-06300.00300.00291.00291.0032400095475000
2012-11-05304.00305.00299.00302.00485800146475100
2012-11-02306.00307.00295.00299.00860000259048700
2012-11-01294.00305.00289.00301.002017600600801900
2012-10-31286.00288.00282.00285.0026410075264300
2012-10-30285.00287.00282.00285.0013640038756500
2012-10-29281.00288.00280.00285.0025990073722800
2012-10-26290.00290.00283.00284.0027570078804400
2012-10-25290.00290.00286.00289.0027260078560800
2012-10-24282.00290.00282.00290.00372700107045200
2012-10-23286.00289.00280.00285.00405200115219500
2012-10-22276.00286.00275.00286.00689500194700300
2012-10-19273.00278.00272.00278.00424600116638400
2012-10-18270.00274.00267.00270.0023110062634000
2012-10-17272.00273.00266.00271.0023000061992900
2012-10-16269.00274.00269.00271.0034570093832200
2012-10-15261.00270.00261.00268.0028060074983000
2012-10-12256.00264.00255.00263.0014780038437500
2012-10-11255.00260.00254.00255.0027900071399300
2012-10-10269.00270.00259.00261.00440600116414800
2012-10-09264.00271.00264.00269.00683300182969700
2012-10-05263.00265.00259.00262.0019370050860000
2012-10-04259.00265.00258.00263.00403400105692000
2012-10-03264.00266.00258.00260.0025510066638800
2012-10-02255.00266.00255.00261.00560500146651300
2012-10-01250.00260.00250.00256.00393200100739900
2012-09-28251.00253.00247.00247.008390020962100
2012-09-27249.00251.00247.00251.0014090035053600
2012-09-26250.00255.00247.00249.0012680031788900
2012-09-25254.00257.00248.00252.0011040027892300
2012-09-24245.00258.00237.00257.0029520073551500
2012-09-21255.00255.00246.00246.0013360033447400
2012-09-20255.00257.00246.00252.0016400041123000
2012-09-19255.00259.00250.00256.006660016982000
2012-09-18258.00260.00242.00258.0030320076652100
2012-09-14262.00262.00256.00259.0019720051154200
2012-09-13252.00261.00252.00259.0038230098636900
2012-09-12254.00258.00253.00256.0035580090906100
2012-09-11244.00252.00244.00250.00506300125816400
2012-09-10241.00245.00239.00242.0011080026874400
2012-09-07241.00242.00238.00239.005500013187000
2012-09-06229.00241.00229.00239.0014300033836000
2012-09-05232.00234.00228.00234.009300021539000
2012-09-04231.00236.00228.00233.008100018648000
2012-09-03232.00235.00230.00235.006700015563000
2012-08-31237.00240.00230.00238.0016900039748000
2012-08-30247.00249.00237.00242.0020500049899000
2012-08-29240.00249.00238.00246.0026200064100000
2012-08-28240.00240.00235.00236.0021300050543000
2012-08-27245.00248.00235.00237.00844000204063000
2012-08-24226.00231.00226.00227.00370008426000
2012-08-23229.00232.00226.00228.004600010527000
2012-08-22233.00233.00227.00229.009400021702000
2012-08-21220.00237.00220.00232.0033300076867000
2012-08-20220.00223.00218.00223.00400008807000
2012-08-17227.00229.00221.00224.005800012973000
2012-08-16228.00230.00223.00226.005100011526000
2012-08-15229.00235.00228.00228.00270006233000
2012-08-14234.00235.00230.00231.00200004629000
2012-08-13228.00238.00228.00233.00120002777000
2012-08-10231.00234.00229.00234.00310007165000
2012-08-09236.00238.00231.00236.00300007044000
2012-08-08235.00242.00235.00237.008200019536000
2012-08-07211.00239.00210.00239.0020800047105000
2012-08-06231.00231.00208.00215.0016600036131000
2012-08-03222.00230.00222.00226.0011600026175000
2012-08-02244.00246.00239.00239.0010600025597000
2012-08-01249.00250.00243.00245.0013700033786000
2012-07-31250.00253.00246.00249.009300023296000
2012-07-30254.00254.00249.00252.007300018339000
2012-07-27253.00255.00248.00253.0015100038035000
2012-07-26239.00251.00238.00251.0017700043422000
2012-07-25258.00258.00235.00239.0023100057377000
2012-07-24256.00260.00256.00260.0011400029401000
2012-07-23257.00266.00256.00257.0034000088910000
2012-07-20259.00260.00254.00256.0013400034345000
2012-07-19256.00262.00256.00260.0016500042674000
2012-07-18263.00265.00250.00256.0037900097489000
2012-07-17264.00269.00264.00267.00443000118016000
2012-07-13257.00263.00255.00260.00440000114297000
2012-07-12257.00258.00253.00257.0026600068181000
2012-07-11251.00259.00249.00256.009500024144000
2012-07-10254.00257.00247.00252.0014700037093000
2012-07-09244.00258.00244.00254.0012300031016000

   ※ 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