[2389 JQスタンダード] オプト 日足 時系列データ

[2389 JQスタンダード] オプト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12888.00890.00876.00890.003630032079200
2013-07-11870.00884.00848.00880.002260019563600
2013-07-10888.00891.00870.00880.003880034207100
2013-07-09895.00903.00883.00889.002250020040600
2013-07-08904.00912.00886.00890.0010390093597400
2013-07-05890.00901.00876.00889.007250064447700
2013-07-04877.00895.00863.00879.006530057297800
2013-07-03880.00890.00870.00883.006030052932900
2013-07-02875.00885.00861.00874.009290080978100
2013-07-01843.00858.00841.00858.00164400139851100
2013-06-28795.00830.00784.00825.009890080468000
2013-06-27766.00797.00733.00780.0010370079223800
2013-06-26825.00836.00774.00782.009560076108500
2013-06-25815.00837.00814.00835.004680038371700
2013-06-24821.00840.00821.00838.006010049979900
2013-06-21812.00829.00790.00815.007970064710200
2013-06-20840.00844.00830.00842.009000075281200
2013-06-19834.00845.00831.00840.0010090084455100
2013-06-18828.00828.00817.00823.003210026382600
2013-06-17800.00828.00800.00817.004130033519000
2013-06-14835.00841.00806.00820.004470036601100
2013-06-13846.00855.00820.00820.005230043515600
2013-06-12840.00881.00822.00872.009680083402800
2013-06-11895.00920.00840.00856.00125900109965200
2013-06-10850.00865.00828.00852.006700056388700
2013-06-07771.00838.00770.00835.00240700192605900
2013-06-06890.00890.00820.00824.0010710091121800
2013-06-05895.00937.00895.00910.008070073976500
2013-06-04905.00920.00895.00910.00131000118603700
2013-06-03920.00932.00888.00905.006920063394400
2013-05-31936.00942.00930.00935.004060038003300
2013-05-30927.00949.00904.00926.00115100106749200
2013-05-29912.00948.00909.00938.009760091095600
2013-05-28870.00901.00867.00897.009440083227100
2013-05-27900.00907.00854.00878.009510083820300
2013-05-24900.00942.00895.00929.00150200136694100
2013-05-23970.00976.00890.00900.00231300213101300
2013-05-22980.00994.00960.00965.00138500134991900
2013-05-211036.001038.00960.00980.00151900151533600
2013-05-20980.001015.00969.00999.00145700143952500
2013-05-17930.00970.00901.00954.00220200208194100
2013-05-16954.00970.00880.00918.00371400341700900
2013-05-151062.001066.00977.00984.00161000164600400
2013-05-141040.001064.001034.001062.00104500109621900
2013-05-131032.001065.001010.001042.00151600157425900
2013-05-101010.001050.001001.001021.00175000177921700
2013-05-091071.001074.001006.001006.00379900396725600
2013-05-081140.001141.001039.001085.00386100418067200
2013-05-071130.001160.001105.001150.00294200334580800
2013-05-021100.001172.001088.001166.00164100185963000
2013-05-011149.001176.001119.001121.00297900343935200
2013-04-301080.001119.001053.001119.00270100294137100
2013-04-261102.001108.001030.001052.00203300217308000
2013-04-251120.001148.001090.001132.00217900243413800
2013-04-241143.001150.001125.001150.00213800244142500
2013-04-231135.001143.001095.001134.00190700214379300
2013-04-221065.001118.001037.001105.00292800316754700
2013-04-191040.001067.001002.001051.00198600206756200
2013-04-181070.001086.001014.001018.00426200448481700
2013-04-17940.00998.00932.00996.00324100309755600
2013-04-16912.00937.00912.00931.006680061932400
2013-04-15930.00936.00918.00931.007000064866200
2013-04-12930.00935.00910.00930.005580051503100
2013-04-11945.00945.00917.00932.007880073417900
2013-04-10911.00934.00908.00928.007290067341200
2013-04-09936.00938.00901.00918.006950064015500
2013-04-08941.00949.00925.00938.008010074957400
2013-04-05940.00946.00920.00940.00189000177279500
2013-04-04903.00928.00890.00910.009080082227300
2013-04-03880.00930.00880.00921.00163300149489500
2013-04-02782.00888.00782.00870.00126300104801700
2013-04-01898.00904.00854.00872.0010310091139200
2013-03-29915.00915.00895.00899.00116500104830000
2013-03-28918.00918.00898.00906.00127700115792100
2013-03-27910.00924.00907.00920.007430067868500
2013-03-26910.00920.00880.00916.00146900131468200
2013-03-25920.00927.00901.00908.009910090281800
2013-03-22969.00976.00926.00932.00116700111129600
2013-03-21933.00970.00916.00966.00118700112369800
2013-03-19925.00940.00916.00930.007060065365800
2013-03-18920.00935.00916.00927.005840054099600
2013-03-15940.00946.00920.00920.008070075169300
2013-03-14897.00926.00896.00923.0010760098297200
2013-03-13881.00904.00881.00897.005600050045300
2013-03-12901.00909.00890.00891.006960062452300
2013-03-11929.00930.00896.00919.0010040091558500
2013-03-08920.00932.00902.00932.00135700124027600
2013-03-07945.00955.00895.00907.00231600213255800
2013-03-06974.00974.00947.00950.00143900137192400
2013-03-05948.00988.00946.00977.00272300263959800
2013-03-04960.00962.00941.00944.008790083749800
2013-03-01959.00962.00936.00956.0010530099687600
2013-02-28960.00977.00945.00953.00161100154433100
2013-02-27953.00956.00931.00944.00139400131767800
2013-02-26936.00960.00922.00944.00258100243422300
2013-02-25946.00979.00936.00965.00292100278405800
2013-02-22900.00945.00862.00910.00340800311780700
2013-02-21850.00986.00846.00929.00718200656170900
2013-02-20821.00846.00789.00838.00437000358242400
2013-02-19753.00820.00735.00797.00658900507813300
2013-02-18726.00740.00715.00726.0012030087130400
2013-02-15745.00745.00703.00715.00152900109854100
2013-02-14740.00753.00731.00737.00146000108374800
2013-02-13743.00743.00726.00728.00148700109020500
2013-02-12738.00748.00715.00723.0012730093119300
2013-02-08735.00754.00726.00740.00142000104901400
2013-02-07744.00747.00717.00735.0010830079543700
2013-02-06744.00755.00725.00740.00211300157274700
2013-02-05705.00743.00695.00703.00223300159462800
2013-02-04755.00756.00683.00690.00391200276300800
2013-02-01755.00786.00727.00751.00344300259562800
2013-01-31712.00790.00711.00779.00696200536461700
2013-01-30669.00701.00666.00690.00185000127143100
2013-01-29701.00708.00671.00671.0013650094309600
2013-01-28670.00714.00670.00704.00242100168490200
2013-01-25652.00672.00650.00665.0012300081555800
2013-01-24647.00652.00640.00650.009300060081000
2013-01-23669.00673.00645.00652.005640037174800
2013-01-22682.00683.00663.00669.002780018728500
2013-01-21656.00680.00653.00680.009030060209700
2013-01-18663.00670.00653.00657.0012320081327800
2013-01-17671.00673.00653.00663.0011800078138300
2013-01-16695.00696.00669.00674.0012320083901400
2013-01-15708.00717.00690.00690.0010750075523800
2013-01-11690.00694.00675.00690.008250056448700
2013-01-10680.00745.00677.00690.00187700133035900
2013-01-09670.00678.00666.00676.009280062399700
2013-01-08671.00677.00664.00669.0012600084371500
2013-01-07680.00680.00664.00666.0012100081101400
2013-01-04685.00688.00654.00674.008040053694200
2012-12-28678.00678.00658.00677.007710051416500
2012-12-27700.00704.00666.00678.009560065452500
2012-12-26700.00701.00670.00690.009700066962100
2012-12-25132200.00149500.00132200.00144000.001265176815500
2012-12-21130000.00131600.00125200.00130000.0060277966000
2012-12-20130000.00131300.00129100.00130000.0060879093200
2012-12-19129800.00129800.00127500.00129000.0020125857600
2012-12-18127700.00129800.00126100.00128900.0027034697200
2012-12-17130000.00131800.00126900.00127700.0046760369200
2012-12-14128800.00129500.00127300.00128000.0017722743100
2012-12-13129200.00129200.00126400.00127000.0016320848700
2012-12-12129300.00131000.00128200.00128200.0027035034700
2012-12-11130000.00130000.00127500.00128400.0020125943100
2012-12-10131000.00131000.00127000.00129400.0035645959900
2012-12-07123800.00130100.00123800.00129900.00805103022700
2012-12-06123500.00124000.00122400.00124000.0019423910200
2012-12-05121500.00123500.00121100.00123500.0019924367800
2012-12-04122600.00122800.00121100.00121500.0013416332800
2012-12-03122000.00122900.00120600.00122800.0021025589800
2012-11-30123000.00123600.00121300.00122500.0030136934200
2012-11-29123500.00124500.00121000.00121100.0049260467300
2012-11-28125000.00127300.00119600.00120900.001841225123700
2012-11-27114000.00115600.00113100.00113300.009811206600
2012-11-26112900.00117300.00112800.00114000.0039845830000
2012-11-22112100.00114000.00110100.00111100.0024827873000
2012-11-21106700.00112100.00106400.00111000.0041044741700
2012-11-20105900.00107000.00105200.00105200.0041544124700
2012-11-19102400.00107500.00102400.00104100.0024725908000
2012-11-16100200.00102000.00100200.00102000.0019719881900
2012-11-1598500.0099900.0098100.0099600.0015114988800
2012-11-14101000.00101000.0098000.0098500.0036736500900
2012-11-1399900.00101500.0099900.00101000.00646446200
2012-11-1297600.0099400.0097600.0099400.0013213058100
2012-11-0996900.0098400.0096600.0098400.0026525772200
2012-11-0899700.00101200.0099300.0099900.0019919940700
2012-11-07104000.00104000.00100500.00101200.0019520024300
2012-11-06103500.00104200.00101000.00103200.0019520089000
2012-11-05104000.00105500.00102300.00103700.0030631720500
2012-11-02101000.00107900.00100300.00107000.001205125589500
2012-11-0195000.00104000.0094700.0098300.002256223941900
2012-10-3191700.0093500.0091100.0093500.0042338987400
2012-10-3091200.0091500.0090400.0090400.00565087400
2012-10-2991000.0091300.0090900.0091200.0018016398900
2012-10-2691000.0091200.0090700.0090800.0017816209600
2012-10-2590200.0090500.0089900.0090500.00797132400
2012-10-2490100.0090800.0089700.0090800.0032529250900
2012-10-2389000.0091200.0088900.0091000.0059553353500
2012-10-2288900.0089500.0087800.0088900.00211864400
2012-10-1989000.0089700.0088500.0089700.0019417272900
2012-10-1888500.0089500.0088500.0088900.0037333194600
2012-10-1788600.0089600.0088300.0089000.0017015085500
2012-10-1688500.0089000.0088000.0089000.00585132500
2012-10-1587200.0089000.0087200.0088900.00857516600
2012-10-1287000.0088800.0087000.0088500.0021618984100
2012-10-1186900.0088000.0086900.0087600.0023020139700
2012-10-1088000.0088100.0087200.0088000.00696066100
2012-10-0988000.0092000.0088000.0090900.0011510247100
2012-10-0588800.0090000.0088700.0089100.001079561800
2012-10-0489500.0089500.0088000.0088900.00474175500
2012-10-0388900.0089200.0088700.0089200.00413645800
2012-10-0286500.0088800.0086500.0088500.001079395900
2012-10-0186700.0087500.0086100.0086100.00191648700
2012-09-2886000.0087500.0086000.0086700.00605198200
2012-09-2787700.0087700.0084200.0086000.00554710900
2012-09-2686200.0086400.0086200.0086200.00151293600
2012-09-2586600.0088000.0086400.0088000.00292513400
2012-09-2485500.0088800.0085500.0088400.0014913136000
2012-09-2184000.0085300.0084000.0084400.00413462100
2012-09-2086000.0086000.0084800.0084800.00322738200
2012-09-1985500.0086200.0084500.0086200.0040734769300
2012-09-1885100.0085100.0084800.0085000.0016514022900
2012-09-1485500.0085500.0085000.0085100.001139638800
2012-09-1386300.0086300.0085500.0085500.00625319000
2012-09-1285000.0086900.0084800.0086800.0026522748200
2012-09-1184300.0084500.0083800.0084300.001028594600
2012-09-1084000.0084600.0083200.0084500.001109240600
2012-09-0783000.0083500.0082000.0083000.0015913111500
2012-09-0681400.0082500.0081400.0082000.0012510222500
2012-09-0582200.0082200.0082000.0082000.00201641100
2012-09-0482000.0082000.0082000.0082000.002164000
2012-09-0382200.0082200.0082000.0082000.005410500
2012-08-3181600.0083300.0081000.0082200.0013210840400
2012-08-3082200.0083300.0082000.0082000.00665445900
2012-08-2981500.0082200.0081100.0082000.00544421300
2012-08-2881600.0081600.0081000.0081000.00735939600
2012-08-2782000.0082000.0081100.0081600.00635136500
2012-08-2482100.0082200.0081900.0082000.00725904200
2012-08-2382000.0082300.0081700.0082300.0022818695400
2012-08-2282500.0083000.0081700.0081800.0022718663300
2012-08-2182300.0083000.0081800.0082500.0047839370400
2012-08-2082700.0082700.0081700.0081800.0026621902600
2012-08-1782300.0082700.0081600.0082700.0047739140800
2012-08-1682700.0083000.0080400.0082000.0068756050000
2012-08-1588100.0088200.0082700.0083200.0074162368800
2012-08-1491800.0092500.0090000.0090000.0029627114400
2012-08-1390700.0091800.0090100.0091800.00363267300
2012-08-1089300.0091000.0089300.0090700.00242149300
2012-08-0991600.0092000.0090800.0090800.00151366300
2012-08-0889500.0093000.0089500.0092900.0012311260700
2012-08-0785900.0089000.0085900.0088000.001028955200
2012-08-0684400.0084600.0084400.0084400.00292448000
2012-08-0384400.0085300.0084200.0084400.00625238700
2012-08-0284900.0090400.0084900.0088900.00474090100
2012-08-0184300.0084800.0084000.0084800.0011926000
2012-07-3184000.0087000.0084000.0087000.00181537300
2012-07-3084300.0084300.0084000.0084000.00342860400
2012-07-2783000.0084900.0083000.0083400.00292425000
2012-07-2681500.0083200.0081500.0082700.00342798100
2012-07-2583000.0083000.0083000.0083000.00322656000
2012-07-2483000.0084000.0082000.0083700.0012210138800
2012-07-2383000.0083700.0083000.0083700.00221832400
2012-07-2083000.0083800.0082500.0082500.00373069500
2012-07-1983000.0084000.0083000.0083900.00141165700
2012-07-1883000.0083400.0083000.0083000.00181494400
2012-07-1781500.0083500.0081500.0083000.00272224200
2012-07-1380900.0082700.0080900.0081500.00725868100
2012-07-1282200.0083000.0082200.0082700.00252061600
2012-07-1182000.0085000.0082000.0085000.00564631600
2012-07-1084200.0085000.0084200.0085000.00121017000
2012-07-0985000.0085000.0085000.0085000.00171445000

   ※ 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