[2373 JQスタンダード] ケア21 日足 時系列データ

[2373 JQスタンダード] ケア21 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122100.002128.002100.002105.0011002317300
2013-07-112180.002180.002050.002143.0025005236900
2013-07-102050.002190.002050.002190.007001466000
2013-07-092043.002060.002000.002050.0014002832700
2013-07-082185.002218.002041.002041.0018003860900
2013-07-052199.002210.002185.002185.0030006603900
2013-07-042046.002200.002046.002190.0045009628400
2013-07-031911.002020.001911.002020.0012002350200
2013-07-021850.001920.001850.001920.0010001897000
2013-07-011805.001850.001750.001839.0018003224900
2013-06-281825.001917.001825.001836.0012002215600
2013-06-271838.001838.001825.001825.0011002011300
2013-06-261860.001870.001850.001850.0016002971500
2013-06-251880.001910.001851.001851.0029005413200
2013-06-241870.001880.001870.001880.008001499000
2013-06-211885.001885.001840.001840.0010001853000
2013-06-201889.001928.001889.001925.0016003041000
2013-06-191862.001889.001856.001889.0015002795400
2013-06-181812.001845.001810.001825.0024004366100
2013-06-171720.001800.001703.001800.0023004014300
2013-06-141810.001810.001701.001745.0033005817000
2013-06-131839.001839.001770.001770.007001273500
2013-06-121755.001835.001755.001810.007001249400
2013-06-111900.001901.001748.001755.0047008561700
2013-06-101781.001880.001781.001880.0014002549600
2013-06-071911.001920.001760.001800.0051009421500
2013-06-062050.002050.001935.001935.0015002944400
2013-06-052139.002139.002060.002060.007001450100
2013-06-042020.002100.002001.002089.00590012049100
2013-06-032004.002030.002004.002015.0010002013100
2013-05-312000.002050.001990.001990.0013002637800
2013-05-302101.002124.001980.001981.0040008161300
2013-05-292081.002175.002081.002101.0031006613500
2013-05-282100.002222.002050.002051.0034007178100
2013-05-272151.002231.002146.002146.00480010353900
2013-05-242250.002299.001910.002115.00830017968300
2013-05-232400.002425.002280.002289.00530012393400
2013-05-222401.002490.002341.002445.00450010820400
2013-05-212550.002570.002500.002500.0034008638000
2013-05-202552.002572.002526.002540.00530013509500
2013-05-172520.002574.002510.002574.0019004835500
2013-05-162578.002578.002450.002540.00630015872400
2013-05-152699.002700.002577.002578.00610016214600
2013-05-142600.002680.002595.002679.00880023241500
2013-05-132600.002600.002564.002580.00620015966600
2013-05-102635.002635.002563.002564.00470012139900
2013-05-092631.002631.002570.002629.00690017960900
2013-05-082659.002670.002636.002638.00550014574300
2013-05-072727.002744.002604.002665.00630017033900
2013-05-022700.002728.002553.002636.0038009976400
2013-05-012745.002745.002661.002700.00590015947200
2013-04-302750.002765.002700.002747.00470012879400
2013-04-262660.002800.002659.002700.00900024722200
2013-04-252700.002700.002531.002610.00650016969700
2013-04-24279900.00280000.00271900.00274000.0011632019200
2013-04-23294700.00294700.00280000.00284900.009426728600
2013-04-22295000.00295000.00280000.00285200.0021662591100
2013-04-19263900.00280000.00251300.00280000.0025166786100
2013-04-18245100.00255000.00245100.00253900.0015438580000
2013-04-17232000.00245000.00231000.00244500.005914168400
2013-04-16225000.00228500.00225000.00228500.00409034500
2013-04-15228700.00228700.00225000.00227800.00255654800
2013-04-12226200.00226500.00224100.00224200.00429474500
2013-04-11230000.00232100.00226100.00226200.006815503900
2013-04-10223000.00230100.00223000.00230000.008118423800
2013-04-09234000.00234300.00218100.00222000.0011225224700
2013-04-08234000.00239500.00234000.00234000.00348029500
2013-04-05245500.00245500.00230000.00233200.0014434099400
2013-04-04235100.00244000.00234400.00240500.007618023500
2013-04-03255000.00255000.00232000.00249900.004110060300
2013-04-02224000.00250000.00224000.00250000.005713486700
2013-04-01258000.00258000.00223000.00238900.0013532628600
2013-03-29268000.00268000.00259000.00264800.008522429300
2013-03-28259800.00285000.00255100.00281900.0019653474900
2013-03-27257300.00259900.00245100.00259900.0010827365000
2013-03-26259900.00259900.00242000.00245000.0014034988700
2013-03-25294000.00294000.00250900.00265300.0028375982700
2013-03-22277000.00316000.00277000.00294000.00572169712600
2013-03-21220000.00266000.00220000.00266000.0033280157900
2013-03-19217000.00219000.00210000.00216900.0018539791200
2013-03-18196000.00210000.00191000.00199000.0023847632600
2013-03-15189800.00190000.00182000.00190000.0011922380000
2013-03-14179000.00183000.00171000.00177500.006010712500
2013-03-13166200.00174300.00166200.00174300.007111962300
2013-03-12167100.00179000.00165000.00165000.00538942400
2013-03-11175000.00200000.00165000.00167000.0031557726700
2013-03-08146000.00175000.00146000.00175000.0021336049200
2013-03-07152000.00152000.00142300.00145000.008412560800
2013-03-06145400.00152500.00145400.00152000.00629289100
2013-03-05144000.00145600.00143500.00145600.00152160200
2013-03-04143500.00146000.00142300.00146000.00355019800
2013-03-01145500.00146000.00143100.00143100.00111596700
2013-02-28145500.00145500.00143300.00143300.005725300
2013-02-27145500.00145500.00142000.00145500.00121721100
2013-02-26145500.00145500.00143100.00143100.002288600
2013-02-25144900.00145000.00143500.00144000.00162308900
2013-02-22145000.00145000.00144500.00145000.0091304200
2013-02-21146000.00147000.00146000.00147000.005732000
2013-02-20148800.00148800.00146000.00146000.00314608700
2013-02-19145000.00146000.00144200.00146000.0071016400
2013-02-18144100.00144100.00144100.00144100.002288200
2013-02-15148000.00148000.00144000.00144000.00162359700
2013-02-14148000.00148000.00145400.00147800.00101475100
2013-02-13144000.00146500.00142600.00142600.00192733600
2013-02-12142900.00142900.00142900.00142900.0091286100
2013-02-08145500.00147500.00141600.00142600.00304320300
2013-02-07146400.00146400.00146400.00146400.0071024800
2013-02-06145500.00147000.00145200.00147000.00121752200
2013-02-05146800.00146900.00146800.00146800.0091321300
2013-02-04146900.00146900.00146800.00146800.006881200
2013-02-01141600.00145000.00141600.00145000.00192707800
2013-01-31141100.00143000.00141100.00143000.003427100
2013-01-30139600.00147000.00139600.00147000.00324602900
2013-01-29142500.00142500.00141000.00141000.00131844100
2013-01-28144500.00144700.00142000.00142600.00273885700
2013-01-25148500.00148500.00143100.00143700.00152180600
2013-01-24142800.00148500.00142800.00147600.00192780800
2013-01-23145000.00148000.00143000.00144000.00324649700
2013-01-22146000.00146000.00143000.00143100.006861100
2013-01-21140000.00150000.00140000.00146000.00588484200
2013-01-18145000.00147000.00142000.00144500.00365204100
2013-01-17140100.00147000.00140100.00142000.00212987400
2013-01-16140500.00140500.00139500.00139500.00202800900
2013-01-15139900.00140000.00139500.00140000.00446154700
2013-01-11135800.00137400.00135800.00137400.00121636700
2013-01-10133500.00136100.00133500.00135100.00141884500
2013-01-09132400.00133400.00131100.00133400.00162121000
2013-01-0800
2013-01-07134200.00134200.00132100.00132400.00385056200
2013-01-04140000.00140000.00133300.00133300.0081101300
2012-12-28138000.00138000.00135500.00135500.0081091600
2012-12-27139800.00139800.00136600.00136600.005690100
2012-12-26139000.00139000.00137000.00139000.00283872500
2012-12-25139800.00139900.00135900.00136800.00567754900
2012-12-21133000.00133000.00130000.00130000.00121571600
2012-12-20133400.00133400.00132100.00132200.00415456200
2012-12-19136500.00138600.00134100.00134500.00212851500
2012-12-18136000.00136000.00133300.00134000.00121621400
2012-12-17137500.00138600.00133100.00135500.00425678300
2012-12-14140000.00140000.00135000.00139500.00304165700
2012-12-13140000.00141000.00133800.00140500.00364955900
2012-12-12148000.00148000.00141000.00141000.0020029153100
2012-12-11152200.00152200.00152200.00152200.0017927243800
2012-12-10117800.00127700.00117800.00122200.00617423500
2012-12-07110600.00113300.00110600.00113300.0091001400
2012-12-06113600.00113600.00113600.00113600.001113600
2012-12-0500
2012-12-04114000.00114000.00111000.00111000.002225000
2012-12-03110100.00114000.00110100.00114000.006679300
2012-11-30110000.00111500.00110000.00111500.003332600
2012-11-29112000.00112000.00110000.00110000.0091002000
2012-11-28106100.00112000.00106100.00112000.00202140800
2012-11-27112000.00112000.00112000.00112000.002224000
2012-11-26110100.00112000.00110100.00112000.00101112400
2012-11-22112900.00112900.00110500.00110600.00161791200
2012-11-21112100.00112900.00110100.00112900.00323572800
2012-11-20119900.00119900.00118900.00118900.00172037300
2012-11-19118100.00120000.00118100.00120000.00101188300
2012-11-16118300.00118300.00116700.00117100.00131532700
2012-11-1500
2012-11-14115000.00115000.00115000.00115000.002230000
2012-11-13115000.00115400.00115000.00115000.00121380900
2012-11-1200
2012-11-09118000.00118000.00115000.00115000.004466800
2012-11-0800
2012-11-07115500.00118400.00115500.00118200.006702400
2012-11-06115000.00115000.00115000.00115000.001115000
2012-11-05114200.00115000.00114200.00115000.00141601200
2012-11-02120200.00120200.00120200.00120200.006721200
2012-11-01121000.00121000.00120200.00121000.006725200
2012-10-31121100.00121100.00121100.00121100.001121100
2012-10-30124000.00124000.00120200.00120200.00101225800
2012-10-29124400.00126000.00122000.00124000.00141727200
2012-10-26124900.00127000.00123100.00126900.00202517200
2012-10-25124200.00125800.00124000.00125800.00121500600
2012-10-24125000.00128000.00123500.00128000.00101257200
2012-10-23127000.00128000.00123800.00128000.00344291500
2012-10-22124700.00126100.00124700.00126100.00151876400
2012-10-19128800.00128800.00122000.00123000.00708776800
2012-10-18127800.00128500.00124600.00128500.00222788800
2012-10-17126000.00127000.00123200.00124100.00384766100
2012-10-16123000.00123000.00120500.00123000.00374534700
2012-10-15121500.00123500.00119500.00120200.00313729200
2012-10-12119900.00120000.00119500.00120000.00425037100
2012-10-11118200.00119900.00118200.00119900.007835900
2012-10-10118000.00119000.00117500.00119000.00121415100
2012-10-09120000.00120000.00118000.00118000.00131554000
2012-10-05114900.00119600.00114200.00115100.0091046100
2012-10-04115100.00120900.00115100.00120900.006719600
2012-10-03111000.00120000.00111000.00120000.00161862500
2012-10-0200
2012-10-01113000.00113000.00113000.00113000.004452000
2012-09-2800
2012-09-27108800.00110000.00108800.00110000.005548800
2012-09-26111000.00111000.00108600.00109200.005546500
2012-09-25109000.00111000.00109000.00109000.006661900
2012-09-24110300.00111000.00108000.00108900.00131423700
2012-09-21121000.00121000.00108000.00108000.00161795300
2012-09-20121000.00121000.00121000.00121000.00404840000
2012-09-19116400.00118000.00116100.00118000.008933500
2012-09-18114800.00115200.00114800.00115100.008919400
2012-09-14114800.00114800.00114800.00114800.00101148000
2012-09-13110000.00110000.00108700.00109300.003328000
2012-09-12109500.00109500.00109500.00109500.001109500
2012-09-11114400.00114400.00108000.00108400.005551200
2012-09-10110500.00111000.00110500.00111000.002221500
2012-09-07111000.00119000.00111000.00113500.00171958300
2012-09-06106800.00110000.00106800.00110000.004435800
2012-09-05106000.00106000.00106000.00106000.001106000
2012-09-04107000.00107000.00107000.00107000.001107000
2012-09-03101000.00101000.00101000.00101000.005505000
2012-08-3100
2012-08-30110000.00110000.00110000.00110000.001110000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24114500.00117500.00111000.00111000.00121349500
2012-08-2300
2012-08-22113000.00113000.00113000.00113000.003339000
2012-08-21113000.00113000.00113000.00113000.001113000
2012-08-20119700.00119800.00118500.00118500.00344057100
2012-08-17115000.00116700.00115000.00116700.00111277500
2012-08-16113800.00115000.00113800.00114000.00293307000
2012-08-15113100.00113700.00111000.00113000.006677600
2012-08-1400
2012-08-13107500.00108100.00107500.00108000.006647100
2012-08-10106000.00106000.00106000.00106000.001106000
2012-08-09106000.00106000.00106000.00106000.007742000
2012-08-08104500.00110000.00103000.00108000.00191997400
2012-08-0700
2012-08-06100000.00103400.00100000.00103400.006615100
2012-08-03101500.00101500.0099100.00100000.00151506600
2012-08-02101500.00101800.00101500.00101800.003305100
2012-08-01103000.00103000.00102100.00102100.002205100
2012-07-31104400.00104400.00104400.00104400.004417600
2012-07-30103900.00104800.00103900.00104800.002208700
2012-07-27103900.00103900.00103900.00103900.001103900
2012-07-26100500.00102000.0099000.0099000.007701500
2012-07-25101000.00102000.00100000.00100500.00111112100
2012-07-24103100.00103100.00101500.00102500.00101020400
2012-07-23105900.00105900.00105300.00105300.008846600
2012-07-20114700.00114700.00110300.00111900.00343843800
2012-07-19110700.00113900.00110100.00113900.00343769200
2012-07-18111000.00111500.00110600.00110700.00121331200
2012-07-17118000.00118000.00110200.00110200.00768595700
2012-07-13111200.00135200.00111200.00120000.0023829642500
2012-07-12105200.00105200.00105200.00105200.001105200
2012-07-11110700.00111000.00105000.00105100.00262824500
2012-07-10103000.00107700.00103000.00107700.00161675400
2012-07-09102100.00102100.00102000.00102000.004408200

   ※ 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