[2387 JQ] ヴァリック 日足 時系列データ

[2387 JQ] ヴァリック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-25117000.00120000.00117000.00119000.00222601000
2008-03-24121000.00121000.00117000.00117000.00242830000
2008-03-21117000.00120000.00116000.00120000.00404724000
2008-03-19114000.00118000.00114000.00118000.005578000
2008-03-18112000.00115000.00110000.00115000.00343864000
2008-03-17117000.00117000.00113000.00113000.004460000
2008-03-14117000.00118000.00117000.00118000.003352000
2008-03-13120000.00120000.00116000.00119000.00242838000
2008-03-12122000.00122000.00121000.00122000.00161948000
2008-03-11119000.00119000.00119000.00119000.006714000
2008-03-1000
2008-03-07125000.00126000.00122000.00122000.006746000
2008-03-06126000.00127000.00126000.00126000.00162018000
2008-03-05122000.00122000.00122000.00122000.006732000
2008-03-04125000.00125000.00122000.00124000.00293555000
2008-03-03129000.00129000.00126000.00127000.007890000
2008-02-29132000.00132000.00130000.00130000.00151974000
2008-02-28130000.00134000.00130000.00132000.00344494000
2008-02-27128000.00130000.00128000.00129000.00232963000
2008-02-26128000.00128000.00127000.00127000.003382000
2008-02-25127000.00130000.00127000.00129000.00557064000
2008-02-22127000.00129000.00127000.00129000.00192443000
2008-02-21127000.00128000.00126000.00128000.00212679000
2008-02-20127000.00127000.00125000.00125000.004504000
2008-02-19126000.00129000.00126000.00129000.00253212000
2008-02-18129000.00129000.00127000.00127000.0081024000
2008-02-1500
2008-02-14129000.00130000.00128000.00129000.00425425000
2008-02-13129000.00129000.00128000.00128000.00384895000
2008-02-12125000.00129000.00125000.00129000.00131629000
2008-02-08126000.00130000.00126000.00129000.00222850000
2008-02-07126000.00130000.00126000.00130000.00151928000
2008-02-06126000.00128000.00126000.00128000.00334221000
2008-02-05131000.00132000.00130000.00132000.00496454000
2008-02-04131000.00131000.00131000.00131000.00101310000
2008-02-01130000.00131000.00129000.00131000.00425496000
2008-01-31128000.00130000.00128000.00129000.00384906000
2008-01-30129000.00129000.00126000.00126000.00111389000
2008-01-29123000.00128000.00123000.00127000.008310422000
2008-01-28124000.00125000.00124000.00124000.00607468000
2008-01-25120000.00122000.00120000.00121000.00465568000
2008-01-24118000.00120000.00117000.00120000.008948000
2008-01-2300
2008-01-22116000.00118000.00114000.00115000.00212449000
2008-01-21123000.00123000.00120000.00120000.004489000
2008-01-18120000.00125000.00120000.00125000.00323910000
2008-01-17120000.00122000.00120000.00122000.00131570000
2008-01-16123000.00125000.00123000.00125000.004496000
2008-01-15130000.00131000.00127000.00127000.00131670000
2008-01-11131000.00134000.00129000.00134000.00303956000
2008-01-1000
2008-01-09130000.00131000.00130000.00131000.00172216000
2008-01-08130000.00135000.00127000.00133000.00303897000
2008-01-07128000.00128000.00128000.00128000.00243072000
2008-01-04134000.00134000.00128000.00130000.00202632000
2007-12-2800
2007-12-2700
2007-12-2600
2007-12-25143000.00144000.00140000.00144000.00507118000
2007-12-21138000.00138000.00135000.00138000.00354782000
2007-12-20136000.00137000.00136000.00136000.00253414000
2007-12-19135000.00138000.00135000.00136000.00719719000
2007-12-18133000.00138000.00133000.00137000.00526990000
2007-12-17138000.00138000.00134000.00134000.00628383000
2007-12-14145000.00145000.00140000.00140000.00395618000
2007-12-13143000.00144000.00142000.00143000.00314435000
2007-12-12145000.00148000.00143000.00144000.00111594000
2007-12-11146000.00149000.00146000.00149000.0012718817000
2007-12-10148000.00148000.00147000.00148000.00426215000
2007-12-07150000.00152000.00150000.00150000.007010596000
2007-12-06148000.00150000.00148000.00150000.0010014910000
2007-12-05146000.00150000.00145000.00147000.007110493000
2007-12-04147000.00148000.00145000.00146000.00476899000
2007-12-03145000.00149000.00144000.00147000.0026839617000
2007-11-30143000.00147000.00142000.00144000.0031145071000
2007-11-29143000.00146000.00143000.00144000.0028941880000
2007-11-28140000.00144000.00140000.00144000.0028039673000
2007-11-27138000.00143000.00137000.00143000.0019026670000
2007-11-26137000.00143000.00137000.00141000.0053675064000
2007-11-22134000.00140000.00134000.00139000.0019526784000
2007-11-21134000.00138000.00133000.00136000.0020427778000
2007-11-20130000.00136000.00128000.00136000.0069690926000
2007-11-19136000.00140000.00132000.00136000.00759103599000
2007-11-16142000.00142000.00142000.00142000.0062588750000
2007-11-15111000.00123000.00111000.00122000.00627423000
2007-11-14108000.00111000.00108000.00110000.00121316000
2007-11-13104000.00110000.00104000.00108000.00212248000
2007-11-12106000.00108000.00103000.00108000.00383981000
2007-11-09108000.00111000.00108000.00108000.00333579000
2007-11-08106000.00116000.00106000.00108000.00515542000
2007-11-07118000.00118000.00108000.00110000.00293280000
2007-11-06116000.00120000.00114000.00118000.00354077000
2007-11-05117000.00117000.00115000.00117000.00171982000
2007-11-02113000.00120000.00113000.00117000.00515897000
2007-11-01124000.00126000.00114000.00121000.00475681000
2007-10-31125000.00127000.00124000.00126000.00293628000
2007-10-30116000.00124000.00116000.00123000.00587016000
2007-10-29118000.00118000.00115000.00117000.00394565000
2007-10-26110000.00112000.00108000.00112000.00889673000
2007-10-25112000.00112000.00109000.00109000.00404439000
2007-10-24102000.00109000.00102000.00108000.00545802000
2007-10-23105000.00105000.00102000.00102000.00181874000
2007-10-22100000.00104000.00100000.00102000.00252541000
2007-10-19105000.00108000.00105000.00108000.00202134000
2007-10-18100000.00107000.0099000.00105000.00323316000
2007-10-17100000.00103000.0097000.00103000.00575758500
2007-10-16111000.00111000.00102000.00103000.00485062000
2007-10-15109000.00112000.00109000.00112000.00657167000
2007-10-12107000.00110000.00105000.00109000.00859160000
2007-10-11107000.00112000.0097500.00110000.0030631955200
2007-10-10106000.00109000.00106000.00109000.0016517777000
2007-10-0992400.0099000.0092400.0099000.0015515000900
2007-10-0586500.0089100.0085500.0089000.00968382200
2007-10-0484800.0086900.0084700.0086500.00494205200
2007-10-0381000.0083800.0080800.0083800.00554512800
2007-10-0279100.0081000.0078600.0080900.00393120800
2007-10-0178600.0079100.0078100.0078100.0010784400
2007-09-2876100.0079200.0076100.0077600.00493790300
2007-09-2777900.0079900.0076900.0078000.00342670700
2007-09-2674000.0077900.0072600.0075900.00513780200
2007-09-2573400.0074500.0072600.0073000.00634616900
2007-09-2172200.0074100.0072200.0073900.00644678800
2007-09-2072300.0072800.0070100.0072200.001087752300
2007-09-1977200.0078700.0075100.0076800.00725543500
2007-09-1878400.0084200.0075600.0078000.0014411336600
2007-09-1471000.0074500.0069700.0074500.001339707600
2007-09-1368100.0069800.0067500.0069500.001157858700
2007-09-1272400.0073400.0068700.0069100.0023416663600
2007-09-1171200.0072000.0068200.0068400.0022615799100
2007-09-1075400.0075700.0071100.0071200.001319616200
2007-09-0780000.0080200.0075200.0075400.0014111099500
2007-09-0685100.0085100.0079400.0079500.0015512606400
2007-09-0585600.0087500.0085600.0086000.00221903300
2007-09-0487400.0087500.0085000.0085400.001129665100
2007-09-0388800.0088800.0087200.0087300.001049120300
2007-08-3190900.0091000.0087100.0087200.0015714000700
2007-08-3095700.0095700.0090200.0090900.0014913715000
2007-08-2995700.0096200.0095000.0095700.00262485800
2007-08-2899200.0099200.0095100.0095600.00858209900
2007-08-2798200.0098900.0098000.0098900.00585698900
2007-08-2499100.0099100.0098000.0098000.0014314116300
2007-08-23101000.00103000.0098500.0098800.0013413379900
2007-08-22100000.00102000.00100000.00101000.008807000
2007-08-21102000.00103000.00100000.00101000.00212130000
2007-08-20111000.00111000.00100000.00102000.00565861000
2007-08-17107000.00111000.00106000.00107000.00252690000
2007-08-16110000.00110000.00100000.00106000.00454699000
2007-08-15110000.00112000.00109000.00111000.00343754000
2007-08-14114000.00114000.00111000.00112000.00333705000
2007-08-13115000.00116000.00112000.00115000.00374247000
2007-08-10120000.00120000.00115000.00118000.00526092000
2007-08-09130000.00131000.00121000.00124000.00364514000
2007-08-08125000.00129000.00125000.00129000.00718974000
2007-08-07125000.00126000.00122000.00126000.009111362000
2007-08-06139000.00142000.00123000.00125000.0040354077000
2007-08-03127000.00131000.00127000.00131000.0018824364000
2007-08-02111000.00113000.00111000.00111000.00677474000
2007-08-01113000.00113000.00113000.00113000.00171921000
2007-07-31116000.00119000.00115000.00115000.00789041000
2007-07-30116000.00116000.00115000.00116000.00738417000
2007-07-27113000.00117000.00112000.00117000.00718078000
2007-07-26114000.00116000.00114000.00115000.009210548000
2007-07-25115000.00116000.00113000.00116000.0012714631000
2007-07-24115000.00117000.00114000.00117000.0022826310000
2007-07-23110000.00114000.00109000.00113000.0016718526000
2007-07-20125000.00125000.00118000.00120000.00354239000
2007-07-19128000.00128000.00127000.00127000.00192423000
2007-07-18127000.00130000.00126000.00130000.00435500000
2007-07-17134000.00134000.00128000.00131000.00526781000
2007-07-13135000.00135000.00132000.00135000.00466193000
2007-07-12130000.00132000.00129000.00130000.00759753000
2007-07-11129000.00129000.00128000.00128000.00243077000
2007-07-10127000.00130000.00126000.00130000.00334202000
2007-07-09126000.00128000.00126000.00128000.00283555000
2007-07-06127000.00129000.00126000.00127000.00283555000
2007-07-05128000.00129000.00126000.00129000.00415237000
2007-07-04131000.00132000.00130000.00130000.00496398000
2007-07-03132000.00133000.00132000.00133000.00172245000
2007-07-02134000.00136000.00133000.00134000.00253349000
2007-06-29138000.00138000.00136000.00136000.00182461000
2007-06-28142000.00142000.00138000.00138000.00304223000
2007-06-27142000.00142000.00140000.00140000.00436057000
2007-06-26143000.00144000.00140000.00144000.00223126000
2007-06-25147000.00147000.00144000.00144000.00659424000
2007-06-22147000.00147000.00145000.00145000.00294236000
2007-06-21145000.00145000.00145000.00145000.0071015000
2007-06-20150000.00150000.00146000.00146000.00172512000
2007-06-19151000.00151000.00148000.00148000.00152240000
2007-06-18149000.00151000.00146000.00151000.00426251000
2007-06-15145000.00149000.00145000.00148000.00243510000
2007-06-14143000.00145000.00143000.00144000.00111584000
2007-06-13142000.00144000.00141000.00144000.00192706000
2007-06-12146000.00149000.00143000.00144000.00192765000
2007-06-11143000.00145000.00143000.00144000.00273878000
2007-06-08143000.00143000.00142000.00143000.00121715000
2007-06-07144000.00144000.00142000.00143000.00304301000
2007-06-06145000.00146000.00143000.00143000.00405761000
2007-06-05145000.00145000.00141000.00143000.00405740000
2007-06-04147000.00147000.00145000.00145000.00344962000
2007-06-01147000.00147000.00145000.00145000.00324673000
2007-05-31153000.00153000.00148000.00148000.00497373000
2007-05-30150000.00150000.00148000.00150000.00101495000
2007-05-29151000.00152000.00149000.00151000.00314676000
2007-05-28149000.00152000.00149000.00152000.00101499000
2007-05-25158000.00158000.00148000.00153000.00335088000
2007-05-24157000.00157000.00153000.00153000.00294526000
2007-05-23163000.00163000.00153000.00154000.00294593000
2007-05-22165000.00165000.00158000.00160000.00467446000
2007-05-21169000.00169000.00164000.00164000.00111829000
2007-05-18166000.00168000.00164000.00168000.006711121000
2007-05-17167000.00167000.00162000.00163000.00386214000
2007-05-16168000.00168000.00164000.00164000.00304959000
2007-05-15174000.00174000.00162000.00162000.00152486000
2007-05-14175000.00175000.00175000.00175000.005875000
2007-05-11170000.00173000.00169000.00172000.00355962000
2007-05-10185000.00193000.00185000.00185000.00101883000
2007-05-09178000.00183000.00176000.00183000.007613585000
2007-05-08175000.00175000.00175000.00175000.002350000
2007-05-07178000.00178000.00178000.00178000.00111958000
2007-05-02183000.00183000.00178000.00178000.00111968000
2007-05-01175000.00175000.00175000.00175000.004700000
2007-04-27166000.00172000.00166000.00172000.005836000
2007-04-26175000.00175000.00175000.00175000.003525000
2007-04-25176000.00176000.00176000.00176000.00111936000
2007-04-24171000.00171000.00170000.00170000.00213574000
2007-04-23174000.00174000.00173000.00173000.00111911000
2007-04-20178000.00178000.00169000.00171000.00172918000
2007-04-19179000.00179000.00177000.00177000.00213723000
2007-04-18185000.00185000.00180000.00180000.00173134000
2007-04-17188000.00188000.00175000.00182000.00244431000
2007-04-16192000.00192000.00191000.00191000.0061149000
2007-04-13198000.00198000.00191000.00191000.004777000
2007-04-12200000.00200000.00198000.00200000.0071397000
2007-04-11202000.00202000.00200000.00200000.0061204000
2007-04-10205000.00205000.00205000.00205000.003615000
2007-04-09207000.00208000.00205000.00207000.0071448000
2007-04-06210000.00210000.00207000.00208000.00102087000
2007-04-05210000.00210000.00210000.00210000.00112310000
2007-04-04206000.00210000.00206000.00210000.00132714000
2007-04-03200000.00206000.00200000.00206000.0091829000
2007-04-02203000.00203000.00203000.00203000.002406000
2007-03-30208000.00208000.00206000.00208000.003622000
2007-03-29200000.00206000.00200000.00206000.0091848000
2007-03-28206000.00206000.00206000.00206000.002412000
2007-03-27205000.00206000.00200000.00200000.00193857000
2007-03-26417000.00419000.00415000.00417000.00197927000
2007-03-23419000.00420000.00417000.00417000.00104182000
2007-03-22419000.00419000.00418000.00418000.0052092000
2007-03-20422000.00422000.00415000.00415000.00114625000
2007-03-19420000.00420000.00415000.00420000.003715507000

   ※ 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