[2391 JQスタンダード] プラネット 日足 時系列データ

[2391 JQスタンダード] プラネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12982.00982.00975.00980.0014001369800
2013-07-11980.00984.00965.00967.0038003709100
2013-07-10985.00985.00965.00965.00700679000
2013-07-09979.00991.00965.00965.0043004217500
2013-07-08958.00970.00958.00966.0028002695200
2013-07-05960.00969.00958.00958.0016001540300
2013-07-04963.00963.00963.00963.00300288900
2013-07-03964.00964.00954.00955.0011001051300
2013-07-02946.00954.00939.00954.0046004350800
2013-07-01933.00946.00933.00946.0049004599000
2013-06-28918.00933.00917.00932.0077007108100
2013-06-27929.00933.00909.00933.0073006721000
2013-06-26925.00937.00915.00917.0015001384200
2013-06-25935.00935.00930.00933.00800746500
2013-06-24936.00936.00926.00926.0022002038800
2013-06-21936.00936.00936.00936.00400374400
2013-06-20945.00945.00929.00940.0057005319100
2013-06-19973.00973.00935.00937.0033003126400
2013-06-18962.00977.00962.00975.00800778600
2013-06-17935.00955.00935.00955.001000943100
2013-06-14929.00932.00929.00932.00500464800
2013-06-13929.00934.00912.00931.0015001395300
2013-06-12933.00936.00929.00929.0015001398800
2013-06-11939.00950.00891.00903.001410012659900
2013-06-10921.00939.00921.00939.0018001672700
2013-06-07931.00931.00890.00908.0075006774300
2013-06-06970.00970.00930.00931.0059005564200
2013-06-05977.00979.00967.00979.0020001951000
2013-06-04962.00990.00962.00977.0021002034500
2013-06-03965.00996.00961.00962.0077007486000
2013-05-311100.001100.001022.001025.002100022525200
2013-05-301043.001043.00975.001026.003850039246500
2013-05-29942.00944.00922.00943.0017001588500
2013-05-28941.00944.00941.00943.0015001414100
2013-05-27922.00958.00915.00945.0024002237300
2013-05-24933.00945.00921.00922.0049004554800
2013-05-23969.00973.00910.00925.001930018153900
2013-05-22968.00972.00960.00972.0027002614700
2013-05-21978.00980.00970.00970.0032003120100
2013-05-20974.00979.00974.00974.0017001658500
2013-05-17964.00974.00943.00974.0025002398700
2013-05-16950.00965.00936.00965.0074006993100
2013-05-15990.00990.00951.00955.0068006601200
2013-05-14960.00990.00960.00990.0048004697400
2013-05-13962.00980.00962.00979.0043004181400
2013-05-10951.00958.00951.00958.0024002286600
2013-05-09952.00955.00939.00951.0027002556600
2013-05-08951.00964.00950.00952.0043004114600
2013-05-07933.00950.00930.00950.0052004913500
2013-05-02935.00950.00922.00926.0047004384800
2013-05-01947.00948.00930.00933.0021001973400
2013-04-30917.00934.00913.00931.0022002035200
2013-04-26949.00949.00922.00922.0047004410300
2013-04-25906.00939.00905.00939.0053004860100
2013-04-24908.00915.00900.00900.0069006235400
2013-04-23905.00909.00902.00905.0020001811100
2013-04-22905.00910.00903.00903.0053004812300
2013-04-19900.00909.00900.00905.0035003153400
2013-04-18910.00910.00905.00905.0049004450200
2013-04-17908.00909.00905.00907.0053004813700
2013-04-16908.00909.00905.00908.0041003723400
2013-04-15906.00906.00902.00902.0021001900800
2013-04-12900.00906.00900.00906.00700631800
2013-04-11903.00906.00903.00906.0012001085400
2013-04-10903.00905.00898.00898.001100993200
2013-04-09905.00905.00902.00902.0015001354200
2013-04-08895.00909.00890.00890.0038003412400
2013-04-05885.00905.00885.00888.0061005445200
2013-04-04890.00895.00890.00895.00200178500
2013-04-03890.00904.00890.00890.001000891400
2013-04-02902.00902.00890.00890.0022001968000
2013-04-01905.00909.00899.00899.0037003342100
2013-03-29900.00909.00900.00909.00400360900
2013-03-28910.00911.00897.00902.0034003076900
2013-03-2700
2013-03-26904.00909.00896.00900.0022001986100
2013-03-25901.00906.00900.00906.0031002796600
2013-03-22907.00907.00900.00900.00300271400
2013-03-21908.00908.00895.00907.00900812100
2013-03-19905.00905.00897.00897.0027002431800
2013-03-18894.00905.00894.00905.0049004414600
2013-03-15899.00899.00894.00894.0034003056100
2013-03-14904.00904.00899.00899.00600540400
2013-03-13899.00899.00891.00891.00500447400
2013-03-12900.00900.00895.00895.00300269000
2013-03-11902.00902.00895.00895.00300269600
2013-03-08890.00890.00888.00890.00700622600
2013-03-07900.00901.00900.00900.00700630100
2013-03-06900.00900.00895.00900.00400359500
2013-03-05909.00910.00895.00895.001100993300
2013-03-04900.00910.00890.00902.0020001793800
2013-03-01890.00893.00890.00890.00700623300
2013-02-28914.00914.00900.00900.0027002444200
2013-02-27910.00911.00900.00905.0063005684200
2013-02-26890.00908.00883.00883.0057005091400
2013-02-25870.00881.00864.00881.0029002526200
2013-02-22871.00871.00855.00870.0024002078100
2013-02-21876.00876.00870.00870.0023002004000
2013-02-20879.00879.00869.00870.0033002880000
2013-02-19863.00875.00863.00870.0012001045800
2013-02-1800
2013-02-15870.00870.00860.00861.0017001470200
2013-02-14870.00870.00870.00870.00200174000
2013-02-13872.00872.00872.00872.00200174400
2013-02-12888.00888.00888.00888.0010088800
2013-02-08868.00880.00868.00880.0018001574700
2013-02-07880.00880.00880.00880.00500440000
2013-02-06872.00888.00872.00888.0013001152800
2013-02-05886.00886.00865.00886.0014001231100
2013-02-04886.00886.00885.00885.00200177100
2013-02-01870.00885.00866.00885.00600526100
2013-01-31869.00883.00862.00870.0022001913500
2013-01-30865.00870.00859.00870.0018001557000
2013-01-29867.00870.00860.00870.0012001041400
2013-01-28880.00880.00870.00870.00800702000
2013-01-25863.00864.00863.00864.00600518200
2013-01-24862.00875.00862.00862.0021001828200
2013-01-23866.00870.00860.00870.00800693600
2013-01-22865.00867.00865.00867.00300259700
2013-01-21879.00880.00863.00863.00700609500
2013-01-18860.00869.00860.00869.00400346300
2013-01-17874.00875.00851.00851.0018001563400
2013-01-1600
2013-01-15889.00889.00878.00888.0016001418300
2013-01-11869.00888.00868.00888.0018001571900
2013-01-10869.00869.00863.00868.00700606800
2013-01-09855.00855.00855.00855.00600513000
2013-01-08864.00864.00855.00855.001000857700
2013-01-07858.00859.00856.00859.00900771700
2013-01-04847.00850.00847.00850.00800679400
2012-12-28850.00852.00842.00842.0020001691800
2012-12-27835.00844.00835.00840.0028002340000
2012-12-26847.00851.00842.00851.00600508200
2012-12-25838.00848.00838.00841.0014001178400
2012-12-21837.00845.00837.00845.00600505400
2012-12-20836.00840.00826.00836.0043003574500
2012-12-19860.00874.00831.00849.0044003730100
2012-12-18869.00869.00860.00860.00700602900
2012-12-17860.00860.00860.00860.00300258000
2012-12-14875.00875.00870.00870.00200174500
2012-12-13870.00882.00870.00882.00600525200
2012-12-12879.00879.00861.00865.00800700000
2012-12-11864.00870.00864.00864.0012001038500
2012-12-10863.00864.00863.00864.00700604500
2012-12-07855.00855.00855.00855.0015001282500
2012-12-06854.00855.00854.00855.001000854700
2012-12-05860.00868.00854.00854.00500430200
2012-12-0400
2012-12-03854.00869.00854.00867.00400345700
2012-11-30850.00861.00850.00859.0012001029700
2012-11-29859.00860.00846.00846.00600511500
2012-11-28870.00884.00870.00884.00500436400
2012-11-27868.00868.00855.00855.00200172300
2012-11-26884.00886.00854.00854.0019001676800
2012-11-22840.00845.00830.00845.00900752000
2012-11-21849.00849.00830.00840.0023001919800
2012-11-20842.00850.00833.00849.0013001095200
2012-11-19840.00840.00840.00840.00200168000
2012-11-16831.00831.00831.00831.00800664800
2012-11-15831.00831.00830.00831.001100914000
2012-11-14831.00831.00831.00831.00900747900
2012-11-1300
2012-11-12832.00832.00831.00831.0018001497300
2012-11-09848.00848.00848.00848.00200169600
2012-11-0800
2012-11-07848.00849.00848.00849.0041003477100
2012-11-06848.00848.00830.00830.00600501800
2012-11-05841.00845.00841.00845.00200168600
2012-11-02841.00841.00841.00841.0010084100
2012-11-01827.00827.00826.00826.00300248000
2012-10-31826.00826.00826.00826.00800660800
2012-10-30831.00831.00829.00829.00300248900
2012-10-29835.00836.00827.00827.0014001164300
2012-10-26869.00869.00840.00840.0015001289600
2012-10-25854.00855.00850.00850.00600512400
2012-10-24831.00831.00829.00829.00900746700
2012-10-23833.00840.00833.00833.0017001419000
2012-10-22840.00840.00830.00832.0042003493600
2012-10-19840.00840.00837.00837.00900755100
2012-10-18840.00840.00836.00836.00800670900
2012-10-17860.00860.00836.00840.0022001855900
2012-10-16850.00851.00850.00850.0019001615100
2012-10-15842.00846.00840.00846.00800673600
2012-10-12870.00870.00851.00852.00600515400
2012-10-11871.00871.00871.00871.0010087100
2012-10-10870.00885.00865.00870.00900783300
2012-10-09920.00920.00864.00906.0037003340100
2012-10-05930.00950.00900.00923.001700015744900
2012-10-04821.00821.00820.00820.00600492300
2012-10-03825.00825.00821.00821.00400329200
2012-10-02831.00837.00831.00837.00800666500
2012-10-01831.00831.00831.00831.00500415500
2012-09-2800
2012-09-27824.00824.00824.00824.00300247200
2012-09-26821.00830.00821.00830.00400329300
2012-09-25825.00834.00818.00818.0016001318800
2012-09-24837.00837.00818.00820.0018001477600
2012-09-21822.00822.00822.00822.0010082200
2012-09-2000
2012-09-19830.00830.00816.00816.00800655800
2012-09-18820.00820.00816.00816.001200982500
2012-09-14842.00843.00820.00820.00700583300
2012-09-13828.00828.00828.00828.00300248400
2012-09-12825.00825.00825.00825.0010082500
2012-09-11832.00832.00832.00832.0010083200
2012-09-10829.00843.00815.00843.0024002005600
2012-09-07837.00837.00828.00830.0018001497800
2012-09-06834.00834.00834.00834.00200166800
2012-09-0500
2012-09-04850.00850.00850.00850.00400340000
2012-09-03854.00854.00854.00854.00200170800
2012-08-31855.00855.00854.00854.00600512700
2012-08-30854.00854.00839.00839.00300253200
2012-08-29854.00854.00854.00854.0010085400
2012-08-28845.00850.00840.00850.00600507000
2012-08-27841.00845.00841.00845.00300252700
2012-08-24840.00840.00834.00834.00600502200
2012-08-2300
2012-08-22838.00838.00838.00838.00200167600
2012-08-21840.00840.00834.00838.00500419200
2012-08-20850.00850.00840.00840.00400337700
2012-08-17845.00845.00845.00845.0010084500
2012-08-16840.00840.00840.00840.00300252000
2012-08-15840.00842.00840.00840.00500420400
2012-08-14840.00840.00840.00840.00300252000
2012-08-13829.00835.00829.00835.00300249900
2012-08-10840.00859.00840.00840.00600505900
2012-08-09850.00850.00850.00850.00400340000
2012-08-08831.00850.00831.00850.00500419100
2012-08-07838.00838.00830.00831.0016001331500
2012-08-06845.00856.00845.00845.0016001357000
2012-08-03866.00866.00860.00860.00600516600
2012-08-02866.00866.00866.00866.0010086600
2012-08-01861.00866.00861.00866.00700603700
2012-07-31880.00882.00868.00868.00800703100
2012-07-30883.00883.00882.00882.00200176500
2012-07-27875.00890.00865.00890.0023002012500
2012-07-26904.00910.00904.00910.0018001629900
2012-07-25880.00904.00865.00904.0027002392800
2012-07-24900.00900.00893.00893.00700629300
2012-07-23900.00907.00897.00907.001000901800
2012-07-20900.00900.00897.00900.0015001349700
2012-07-19900.00900.00890.00900.0012001078100
2012-07-18891.00900.00889.00900.0019001697400
2012-07-17895.00895.00895.00895.00500447500
2012-07-13909.00914.00909.00910.00300273300
2012-07-12913.00919.00885.00909.0022001968100
2012-07-11920.00920.00913.00913.001000917800
2012-07-10912.00925.00912.00925.0021001925800
2012-07-09915.00915.00901.00914.00900817800

   ※ 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