[2374 JQスタンダード] セントケアHD 日足 時系列データ

[2374 JQスタンダード] セントケアHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121316.001335.001310.001325.00980012941200
2013-07-111304.001323.001300.001310.0026003393100
2013-07-101335.001335.001305.001325.0057007523600
2013-07-091323.001335.001315.001316.0041005416700
2013-07-081329.001350.001321.001323.001280017089600
2013-07-051362.001362.001308.001313.001280017104400
2013-07-041304.001310.001300.001302.0030003907400
2013-07-031311.001311.001300.001304.0033004305000
2013-07-021295.001345.001290.001326.0057007450500
2013-07-011308.001310.001271.001295.0065008312400
2013-06-281265.001283.001261.001278.0054006869300
2013-06-271301.001301.001241.001289.001270016230600
2013-06-261318.001318.001300.001301.001150014993700
2013-06-251300.001315.001295.001305.0053006904600
2013-06-241315.001320.001300.001300.0037004819100
2013-06-211300.001317.001290.001292.001000012976000
2013-06-201309.001320.001305.001317.0073009545500
2013-06-191320.001320.001292.001300.00920011975400
2013-06-181320.001320.001285.001289.00850011045600
2013-06-171330.001330.001310.001322.0069009150900
2013-06-141320.001338.001250.001257.0075009595500
2013-06-131345.001345.001264.001279.0061007858500
2013-06-121231.001350.001211.001350.001970024976100
2013-06-111248.001333.001248.001264.0071009065800
2013-06-101230.001299.001230.001248.0078009800400
2013-06-071230.001248.001141.001195.004270051157200
2013-06-061250.001270.001237.001261.00880011021600
2013-06-051282.001340.001281.001281.00890011696100
2013-06-041273.001310.001220.001300.001530019301000
2013-06-031305.001348.001301.001320.00980012872700
2013-05-311385.001400.001301.001326.002010027293700
2013-05-301387.001392.001360.001385.0053007278300
2013-05-291410.001411.001380.001410.001810025293000
2013-05-281401.001430.001352.001380.002000027727300
2013-05-271416.001445.001320.001409.006890095976400
2013-05-241350.001380.001240.001296.003040039601100
2013-05-231421.001444.001300.001303.003970053934600
2013-05-221491.001491.001440.001444.001920028067000
2013-05-211530.001535.001496.001497.001170017723900
2013-05-201550.001565.001485.001500.002580039426100
2013-05-171461.001550.001461.001521.001040015787400
2013-05-161501.001550.001415.001519.003470051268000
2013-05-151585.001605.001550.001571.004070064468200
2013-05-141720.001725.001691.001705.00900015386000
2013-05-131740.001740.001695.001723.00980016824600
2013-05-101709.001720.001675.001715.001680028674000
2013-05-091660.001710.001660.001710.001700028710300
2013-05-081650.001750.001650.001651.004020067739100
2013-05-071600.001650.001600.001650.001640026603200
2013-05-021580.001605.001573.001586.00900014301500
2013-05-011637.001645.001582.001600.001280020708900
2013-04-301645.001649.001636.001637.00700011506500
2013-04-261612.001625.001600.001625.001890030532900
2013-04-251600.001620.001597.001611.001360021852700
2013-04-241600.001620.001588.001596.001980031734700
2013-04-231544.001583.001520.001583.002570040074600
2013-04-221544.001544.001518.001518.00800012274000
2013-04-191508.001530.001500.001515.00700010542600
2013-04-181488.001501.001464.001501.002420035858300
2013-04-171550.001550.001490.001502.00880013249200
2013-04-161505.001505.001480.001485.001000014942300
2013-04-151520.001520.001495.001501.0019002858000
2013-04-121539.001539.001485.001524.0034005145000
2013-04-111519.001528.001485.001485.001110016692300
2013-04-101526.001554.001512.001512.0064009795900
2013-04-091530.001548.001507.001522.0061009314900
2013-04-081500.001530.001490.001530.00740011112900
2013-04-051550.001578.001435.001510.00950014445000
2013-04-041459.001539.001459.001537.00790011832300
2013-04-031455.001460.001417.001459.0044006310400
2013-04-021400.001462.001365.001431.001030014493700
2013-04-011490.001491.001407.001430.002270032732500
2013-03-291511.001511.001468.001480.001730025719400
2013-03-281590.001590.001475.001530.002690041620300
2013-03-271675.001675.001585.001630.002610042246000
2013-03-261650.001700.001611.001700.003920065026200
2013-03-251474.001670.001470.001630.0072800113074000
2013-03-221420.001475.001401.001475.003300047522400
2013-03-211385.001418.001370.001418.002380033266300
2013-03-191380.001380.001355.001355.001010013791400
2013-03-181390.001410.001367.001380.002460034247200
2013-03-151321.001360.001301.001355.002530033732000
2013-03-141275.001310.001255.001309.003620046576400
2013-03-131237.001254.001236.001248.001010012601600
2013-03-121230.001246.001225.001234.0075009261100
2013-03-111221.001230.001210.001230.001180014413300
2013-03-081205.001220.001198.001217.001380016640500
2013-03-071200.001207.001191.001200.00880010553700
2013-03-061200.001225.001199.001200.001830022046200
2013-03-051175.001208.001171.001188.001930023002500
2013-03-041151.001175.001151.001160.001680019475000
2013-03-011170.001170.001147.001147.001320015276900
2013-02-281198.001198.001169.001170.0074008727100
2013-02-271170.001172.001168.001170.0035004093400
2013-02-261160.001176.001153.001170.0044005118800
2013-02-251155.001175.001155.001175.0084009755100
2013-02-221150.001155.001142.001145.001170013452200
2013-02-211153.001154.001140.001150.00960011027800
2013-02-201158.001159.001148.001150.0061007030200
2013-02-191155.001155.001132.001150.0062007062500
2013-02-181150.001164.001130.001145.0064007305300
2013-02-151145.001150.001140.001140.0035004005300
2013-02-141100.001197.001100.001140.001490017030300
2013-02-131190.001190.001160.001160.00900010584000
2013-02-121213.001230.001188.001219.001810021751200
2013-02-081239.001260.001220.001239.0073009076100
2013-02-071238.001240.001218.001239.0056006924700
2013-02-061238.001238.001216.001218.0022002693300
2013-02-051210.001239.001210.001210.0028003413400
2013-02-041200.001220.001193.001220.0064007699300
2013-02-011207.001218.001190.001200.0071008548300
2013-01-311220.001220.001202.001207.0052006305100
2013-01-301220.001230.001210.001220.0057006946900
2013-01-291222.001227.001220.001220.0072008791500
2013-01-281230.001230.001220.001220.0066008091300
2013-01-251216.001230.001216.001225.0047005749500
2013-01-241213.001228.001210.001211.0052006339800
2013-01-231227.001227.001205.001224.0037004504600
2013-01-221217.001230.001200.001205.001280015510200
2013-01-211221.001231.001214.001214.001130013786300
2013-01-181255.001260.001246.001246.00970012147300
2013-01-171278.001278.001252.001256.0077009729500
2013-01-161280.001280.001251.001278.0046005833900
2013-01-151260.001285.001260.001280.001170014874100
2013-01-111228.001250.001218.001245.001590019601100
2013-01-101220.001228.001210.001222.001220014879000
2013-01-091152.001190.001152.001190.0057006710700
2013-01-081137.001180.001137.001142.0055006334500
2013-01-071170.001170.001128.001136.001220013974500
2013-01-041200.001200.001176.001176.0067007929700
2012-12-281170.001194.001170.001194.0031003663200
2012-12-271185.001185.001170.001175.0016001879300
2012-12-261195.001195.001152.001189.0039004609000
2012-12-251200.001200.001156.001169.0084009943500
2012-12-211159.001160.001143.001143.0035004041700
2012-12-201170.001173.001145.001150.0036004168800
2012-12-191171.001171.001154.001158.0046005338900
2012-12-181188.001188.001151.001171.0053006207100
2012-12-171199.001199.001125.001189.0040004671200
2012-12-141120.001180.001120.001156.0032003692200
2012-12-131126.001160.001126.001135.0041004661600
2012-12-121124.001125.001100.001110.0034003790300
2012-12-111099.001159.001099.001126.0073008287100
2012-12-101092.001101.001092.001099.0010001097100
2012-12-071089.001096.001089.001095.0044004816300
2012-12-061075.001085.001075.001085.0046004977200
2012-12-051082.001083.001072.001075.0050005384400
2012-12-041090.001100.001090.001096.0033003607700
2012-12-031086.001091.001070.001080.0029003145700
2012-11-301095.001097.001067.001093.0037004023100
2012-11-291079.001081.001060.001081.0025002688000
2012-11-281065.001082.001060.001061.0057006072900
2012-11-271105.001105.001071.001071.0066007137700
2012-11-261127.001127.001060.001105.0074008170900
2012-11-221120.001120.001097.001116.0063006954500
2012-11-211119.001145.001115.001120.0039004372400
2012-11-201090.001129.001082.001129.0051005601000
2012-11-191062.001097.001062.001084.0062006632800
2012-11-161095.001095.001080.001092.0029003145800
2012-11-151100.001100.001077.001095.0037004034400
2012-11-141072.001104.001065.001081.001150012404400
2012-11-131178.001185.001112.001117.001330015200500
2012-11-121250.001250.001185.001185.00950011469100
2012-11-091180.001220.001173.001220.001440017166700
2012-11-081200.001240.001191.001191.001810021928700
2012-11-071240.001280.001240.001280.00830010445800
2012-11-061280.001288.001230.001285.001200015264200
2012-11-051254.001285.001251.001280.0075009515000
2012-11-021270.001280.001250.001279.001340017067900
2012-11-011236.001270.001230.001270.001430017810900
2012-10-311220.001230.001202.001229.0059007189300
2012-10-301229.001230.001218.001229.001030012649200
2012-10-291197.001212.001180.001212.002070024718800
2012-10-261160.001200.001155.001197.001370016203200
2012-10-251128.001148.001124.001148.0050005674500
2012-10-241130.001138.001105.001138.0062006964500
2012-10-231125.001127.001110.001127.0037004158600
2012-10-221098.001125.001093.001125.0057006343100
2012-10-191084.001118.001084.001118.001290014163900
2012-10-181092.001092.001084.001084.0038004140200
2012-10-171080.001100.001075.001093.001880020486200
2012-10-161077.001083.001070.001080.0053005709600
2012-10-151068.001080.001048.001076.0085009071500
2012-10-121089.001094.001071.001071.0036003900300
2012-10-111080.001089.001060.001089.0051005503400
2012-10-101090.001094.001080.001094.0068007412200
2012-10-091065.001080.001065.001080.0050005366000
2012-10-051044.001055.001028.001055.001090011359000
2012-10-041031.001042.001025.001025.0066006819800
2012-10-031022.001040.001022.001032.0088009075100
2012-10-02988.001040.00988.001020.001940019706500
2012-10-01986.00987.00970.00987.0019001865200
2012-09-28985.00996.00962.00988.0082008074500
2012-09-27945.00999.00945.00992.002070020350400
2012-09-26949.00949.00924.00945.0069006494200
2012-09-2592600.0093200.0092500.0092800.00262416400
2012-09-2492400.0092500.0092000.0092500.00191753700
2012-09-2191600.0093400.0090000.0092000.00655928100
2012-09-2092900.0093800.0092300.0092500.00343160000
2012-09-1994100.0094300.0092800.0094200.00191788000
2012-09-1893900.0094000.0091800.0093900.00504631100
2012-09-1494600.0095000.0092500.0092900.0013812999400
2012-09-1394000.0094000.0091400.0093700.00756990100
2012-09-1290800.0091200.0089500.0091000.00443991900
2012-09-1188000.0096000.0087000.0090400.0014613294900
2012-09-1087500.0088800.0087500.0087600.00494301100
2012-09-0787200.0089500.0086000.0087500.00806967300
2012-09-0687600.0087600.0087000.0087500.00272363100
2012-09-0587700.0088500.0087500.0087500.00332890700
2012-09-0488300.0088500.0087500.0087500.00363176500
2012-09-0390400.0090400.0088000.0089000.00807132900
2012-08-3189200.0090500.0088900.0088900.00797046700
2012-08-3090500.0090500.0088900.0089400.00766822600
2012-08-2990300.0090300.0089800.0090000.00282522800
2012-08-2892000.0092000.0091000.0091500.00252291600
2012-08-2793100.0093100.0091300.0092000.00807378900
2012-08-2492000.0092500.0092000.0092500.00383498400
2012-08-2392200.0093100.0092000.0093100.00242217500
2012-08-2292400.0092400.0091200.0092000.00484412900
2012-08-2193000.0093000.0091300.0092000.00726643200
2012-08-2094200.0094200.0093400.0093400.00383563300
2012-08-1794500.0094900.0093300.0094900.00464346200
2012-08-1694700.0094900.0093300.0094800.00827738900
2012-08-1593600.0095500.0093300.0094800.00958977400
2012-08-1493300.0093300.0091500.0093300.00242222900
2012-08-1392300.0092300.0091200.0092200.00343127400
2012-08-1093000.0093000.0092300.0092300.00111019500
2012-08-0993100.0093600.0091000.0092400.00565175700
2012-08-0890600.0091900.0089600.0091700.00343088700
2012-08-0790200.0091200.0089700.0090500.00232081900
2012-08-0691000.0091600.0091000.0091500.004365700
2012-08-0389500.0089500.0089500.0089500.00189500
2012-08-0290300.0090500.0090300.0090500.009812900
2012-08-0190500.0090500.0090300.0090300.00121084000
2012-07-3190800.0091000.0090500.0090600.00262360600
2012-07-3093000.0093000.0090800.0090800.00494518200
2012-07-2793000.0093700.0093000.0093000.00222055400
2012-07-2693700.0093700.0093000.0093000.00444120000
2012-07-2590500.0091700.0090300.0091700.008726400
2012-07-2490100.0090500.0089900.0090500.00443964500
2012-07-2394700.0094700.0090800.0091200.00413813100
2012-07-2092000.0093400.0091000.0093200.00555032600
2012-07-1992000.0092000.0091400.0091400.007641400
2012-07-1893500.0093500.0092100.0092100.00171570300
2012-07-1794000.0094200.0092400.0093500.001029520100
2012-07-1392400.0094300.0092000.0093700.00777182300
2012-07-1294200.0094200.0092400.0092400.00494579000
2012-07-1193300.0094400.0091200.0094300.0016415290400
2012-07-1089200.0091900.0089200.0091900.00938465500
2012-07-0990100.0090100.0086200.0088400.00635548700

   ※ 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