[2376 JQスタンダード] サイネックス 日足 時系列データ

[2376 JQスタンダード] サイネックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12566.00571.00565.00565.0035001985000
2013-07-11556.00570.00556.00562.0043002427500
2013-07-10576.00576.00546.00555.0080004533000
2013-07-09570.00579.00561.00568.0070003966700
2013-07-08590.00595.00572.00572.001710010019500
2013-07-05561.00584.00555.00582.001940010995400
2013-07-04545.00553.00542.00548.00101005523800
2013-07-03532.00540.00528.00540.00164008777700
2013-07-02523.00527.00510.00527.0083004313600
2013-07-01498.00510.00487.00510.002940014533800
2013-06-28487.00496.00487.00496.0043002113000
2013-06-27470.00480.00450.00479.00130006029000
2013-06-26495.00495.00456.00465.00161007677700
2013-06-25505.00508.00485.00499.0082004082600
2013-06-24510.00512.00502.00510.0036001829600
2013-06-21500.00512.00494.00510.00105005271200
2013-06-20522.00528.00512.00528.0041002130100
2013-06-19530.00548.00519.00529.00151008031400
2013-06-18515.00528.00507.00528.0055002842500
2013-06-17515.00515.00500.00501.0086004356300
2013-06-14518.00523.00510.00510.0027001393100
2013-06-13509.00519.00500.00507.0070003562100
2013-06-12507.00524.00507.00524.0054002792800
2013-06-11525.00554.00509.00519.00183009607500
2013-06-10531.00539.00516.00525.00125006616900
2013-06-07540.00540.00463.00485.006550031479400
2013-06-06604.00605.00522.00560.003090017287300
2013-06-05618.00647.00618.00622.0086005421800
2013-06-04618.00639.00595.00619.00105006460800
2013-06-03647.00647.00625.00647.00109006903100
2013-05-31664.00676.00660.00662.0052003456500
2013-05-30657.00670.00657.00658.0061004031100
2013-05-29682.00690.00657.00683.001640011086000
2013-05-28654.00685.00654.00685.0068004495400
2013-05-27680.00690.00632.00674.002010013466700
2013-05-24715.00759.00603.00730.002690018401900
2013-05-23803.00806.00700.00700.002290017321800
2013-05-22840.00842.00800.00815.003480028718600
2013-05-21764.00860.00764.00802.008820071946000
2013-05-20754.00777.00747.00753.003380025522300
2013-05-17666.00755.00666.00730.004040028989500
2013-05-16790.00790.00650.00685.007570052757500
2013-05-15906.00910.00791.00800.00123900103811700
2013-05-14948.00970.00882.00900.00171500157425200
2013-05-131060.001144.00912.001100.00131400140061500
2013-05-101010.001100.00950.001061.00152900155791400
2013-05-09910.001000.00882.001000.009060087890900
2013-05-08800.00868.00760.00850.0010290083361400
2013-05-07732.00800.00697.00785.009890075132400
2013-05-02697.00717.00670.00717.00120008380000
2013-05-01672.00693.00667.00693.001500010167800
2013-04-30700.00700.00665.00692.001470010010200
2013-04-26740.00740.00681.00710.001550011098800
2013-04-25713.00713.00656.00705.004040027577100
2013-04-24699.00742.00666.00718.0011290079114700
2013-04-23724.00724.00655.00724.00175600126024300
2013-04-22624.00624.00624.00624.0085005304000
2013-04-19547.00567.00524.00524.003420018760700
2013-04-18496.00560.00488.00549.004940026254900
2013-04-17484.00490.00482.00487.0060002913700
2013-04-16481.00485.00480.00484.001600770400
2013-04-15487.00488.00485.00485.0045002190500
2013-04-12490.00490.00481.00487.0040001936600
2013-04-11493.00493.00489.00489.00800392800
2013-04-10491.00493.00490.00493.0023001129200
2013-04-09490.00494.00485.00491.0038001860500
2013-04-08487.00490.00483.00490.0026001266600
2013-04-05496.00496.00480.00480.00117005717500
2013-04-04490.00490.00476.00489.0056002701300
2013-04-03496.00496.00487.00491.001600787200
2013-04-02464.00480.00449.00480.00162007439400
2013-04-01501.00504.00474.00474.0079003870700
2013-03-29505.00505.00495.00500.00135006757100
2013-03-28497.00499.00488.00493.0094004646200
2013-03-27505.00505.00495.00495.00120006015600
2013-03-26498.00504.00498.00504.00142007107400
2013-03-25493.00499.00490.00498.00161007960700
2013-03-22489.00490.00479.00489.0085004128900
2013-03-21484.00490.00482.00489.00163007922000
2013-03-19476.00483.00475.00478.00143006827600
2013-03-18474.00475.00471.00475.0086004066900
2013-03-15473.00473.00467.00473.0036001695300
2013-03-14473.00475.00460.00466.00106004944200
2013-03-13475.00475.00470.00470.0029001365400
2013-03-12474.00475.00472.00472.0036001705000
2013-03-11472.00475.00469.00472.0085004006400
2013-03-08475.00475.00468.00472.0038001790800
2013-03-07466.00475.00466.00472.0079003721800
2013-03-06464.00468.00463.00467.0038001766000
2013-03-05462.00466.00460.00466.0068003147300
2013-03-04465.00466.00461.00466.0038001762900
2013-03-01458.00458.00450.00457.0039001771100
2013-02-28461.00462.00457.00458.002100967400
2013-02-27460.00460.00450.00454.0039001760900
2013-02-26460.00464.00450.00450.0041001878800
2013-02-25460.00465.00460.00460.0025001152300
2013-02-22458.00462.00458.00462.001600736200
2013-02-21460.00465.00460.00460.0036001660200
2013-02-20453.00454.00452.00454.0037001676700
2013-02-19443.00453.00443.00453.00900402700
2013-02-18438.00443.00438.00443.002100923900
2013-02-15440.00444.00440.00440.001800792600
2013-02-14441.00447.00440.00447.0053002341900
2013-02-13465.00465.00440.00447.0079003589300
2013-02-12472.00472.00465.00466.0074003474600
2013-02-08473.00474.00465.00474.0065003049800
2013-02-07472.00473.00469.00473.0046002165800
2013-02-06474.00478.00468.00475.0041001933900
2013-02-05472.00474.00470.00474.00120005661300
2013-02-04486.00489.00473.00480.0057002716500
2013-02-01476.00480.00472.00472.0039001853900
2013-01-31478.00478.00469.00470.0054002553100
2013-01-30473.00473.00469.00472.0024001131600
2013-01-29480.00490.00466.00466.00162007709800
2013-01-28465.00475.00460.00474.00110005129300
2013-01-25460.00467.00460.00465.0034001572100
2013-01-24460.00460.00456.00460.0038001742100
2013-01-23450.00466.00450.00455.0082003735400
2013-01-22456.00465.00450.00450.0073003350300
2013-01-21435.00455.00434.00455.0096004256300
2013-01-18432.00432.00421.00432.0040001708200
2013-01-17429.00429.00421.00428.002300976200
2013-01-16427.00433.00427.00433.0050002153700
2013-01-15423.00426.00418.00424.0059002491300
2013-01-11426.00426.00410.00416.0036001493500
2013-01-10416.00426.00416.00426.0044001835300
2013-01-09417.00417.00413.00416.00900373700
2013-01-08425.00425.00410.00418.0048001976800
2013-01-07426.00427.00412.00412.0094003962500
2013-01-04415.00417.00413.00417.0048001991900
2012-12-28411.00411.00411.00411.001800739800
2012-12-27405.00412.00405.00410.001700696900
2012-12-26406.00408.00403.00408.001700690200
2012-12-25408.00410.00400.00410.00132005360200
2012-12-21395.00400.00389.00399.0039001548800
2012-12-20390.00395.00390.00390.001700664200
2012-12-19392.00392.00389.00390.0065002540400
2012-12-18390.00393.00388.00390.00117004563300
2012-12-17391.00392.00389.00390.0046001796400
2012-12-14385.00390.00385.00390.0057002202200
2012-12-13384.00385.00383.00385.001500576200
2012-12-12386.00390.00385.00385.001700657100
2012-12-11390.00391.00390.00391.00600234300
2012-12-10392.00392.00385.00385.002300894900
2012-12-07386.00387.00385.00385.00400154400
2012-12-06383.00391.00383.00391.0020077400
2012-12-05394.00394.00384.00386.0053002079500
2012-12-04389.00394.00389.00394.001500587300
2012-12-03380.00386.00380.00386.001600611700
2012-11-30382.00382.00380.00380.00800304200
2012-11-29380.00383.00379.00380.0031001184600
2012-11-28379.00379.00373.00373.001600600600
2012-11-27380.00380.00361.00373.0048001761200
2012-11-26384.00384.00381.00381.001900728000
2012-11-22378.00380.00378.00380.00800303000
2012-11-21377.00378.00372.00377.001400524800
2012-11-20377.00377.00376.00376.0020075300
2012-11-19372.00377.00372.00377.00400150200
2012-11-16375.00375.00372.00372.001400524100
2012-11-15382.00382.00380.00380.00300114200
2012-11-14380.00382.00380.00382.001400534500
2012-11-13373.00373.00373.00373.0010037300
2012-11-12380.00380.00372.00372.001200454500
2012-11-09370.00372.00370.00372.0020074200
2012-11-08366.00369.00366.00369.001500549600
2012-11-07371.00371.00371.00371.0020074200
2012-11-06373.00373.00373.00373.0010037300
2012-11-05385.00385.00372.00372.0046001766200
2012-11-02375.00377.00374.00377.00900337600
2012-11-01370.00372.00369.00372.00600222200
2012-10-31368.00368.00368.00368.00500184000
2012-10-30372.00372.00367.00367.00400147300
2012-10-29372.00372.00372.00372.0010037200
2012-10-26364.00370.00364.00368.001300474600
2012-10-25380.00380.00375.00375.001400531500
2012-10-24372.00375.00372.00375.00300112100
2012-10-23373.00373.00370.00370.00800297100
2012-10-22364.00372.00364.00372.00400147900
2012-10-19361.00362.00359.00362.001200433100
2012-10-1800
2012-10-17361.00361.00359.00359.00500179900
2012-10-16359.00362.00359.00362.00300108000
2012-10-15367.00367.00359.00364.00500181400
2012-10-12361.00363.00360.00360.001000361700
2012-10-11365.00365.00361.00362.00900326000
2012-10-10365.00365.00364.00364.001800656900
2012-10-09369.00369.00367.00368.00500184000
2012-10-05368.00368.00368.00368.0044001619200
2012-10-04368.00369.00366.00369.001000366800
2012-10-03370.00370.00362.00362.00700254900
2012-10-02364.00364.00363.00364.001700617700
2012-10-01371.00371.00365.00365.001800661700
2012-09-28369.00369.00369.00369.00600221400
2012-09-27363.00369.00362.00369.00500182000
2012-09-26370.00370.00362.00362.0020073200
2012-09-25372.00372.00370.00370.001800669000
2012-09-24370.00370.00363.00365.001200440400
2012-09-21380.00380.00370.00370.001500565700
2012-09-20371.00371.00369.00369.00700258900
2012-09-19373.00373.00372.00373.00600223700
2012-09-18375.00375.00375.00375.00900337500
2012-09-14372.00375.00372.00375.002300861200
2012-09-13373.00373.00366.00369.00700258400
2012-09-12370.00370.00370.00370.0010037000
2012-09-11372.00375.00372.00372.002200818700
2012-09-10378.00378.00377.00377.001100415600
2012-09-07372.00374.00372.00374.00800298300
2012-09-06376.00376.00376.00376.0020075200
2012-09-05380.00380.00377.00377.0043001633700
2012-09-04369.00374.00369.00374.001400519100
2012-09-03367.00369.00365.00365.00500183500
2012-08-31368.00369.00365.00367.001200441300
2012-08-30365.00367.00365.00367.0040001460200
2012-08-29363.00365.00362.00365.00700254600
2012-08-28359.00362.00359.00362.00300108000
2012-08-27358.00360.00358.00360.0032001146000
2012-08-24366.00370.00366.00370.001500550900
2012-08-23363.00365.00363.00365.001100400500
2012-08-22370.00370.00364.00364.001100403300
2012-08-21368.00370.00368.00370.0020073800
2012-08-20365.00365.00365.00365.001400511000
2012-08-17365.00368.00365.00365.001600584800
2012-08-16366.00366.00366.00366.00400146400
2012-08-15376.00376.00366.00374.00800296000
2012-08-14377.00377.00377.00377.0010037700
2012-08-13385.00385.00385.00385.0010038500
2012-08-10386.00386.00386.00386.00900347400
2012-08-09370.00370.00370.00370.00500185000
2012-08-08369.00369.00369.00369.0010036900
2012-08-07381.00381.00367.00367.00500187000
2012-08-06390.00394.00380.00390.0067002595300
2012-08-03380.00380.00370.00380.001500562500
2012-08-02381.00381.00372.00381.00300113400
2012-08-01370.00380.00370.00380.0039001445200
2012-07-31367.00367.00367.00367.0010036700
2012-07-30394.00394.00370.00370.0032001214800
2012-07-2700
2012-07-26390.00390.00388.00388.0020077800
2012-07-25394.00394.00394.00394.0028001103200
2012-07-24382.00390.00382.00382.00600231200
2012-07-23382.00382.00381.00381.00600228900
2012-07-20384.00384.00383.00383.00300115100
2012-07-19383.00383.00383.00383.00800306400
2012-07-18383.00387.00383.00387.00300115700
2012-07-17398.00398.00381.00381.00500192500
2012-07-13397.00398.00395.00398.00800317700
2012-07-1200
2012-07-11390.00390.00390.00390.00600234000
2012-07-10399.00399.00395.00395.001100437300
2012-07-09399.00399.00399.00399.00300119700

   ※ 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