[2394 東証2部] JAA 日足 時系列データ

[2394 東証2部] JAA (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-08-16138500.00139300.00138500.00139000.00446115600
2010-08-13139300.00139300.00139100.00139100.00141949700
2010-08-12139100.00139100.00139100.00139100.001139100
2010-08-11139100.00139100.00139100.00139100.003417300
2010-08-10139200.00139200.00139200.00139200.001139200
2010-08-09138500.00139200.00138500.00139200.00253478300
2010-08-06139100.00139100.00137000.00139000.00283866100
2010-08-05139100.00139200.00139000.00139200.00192643800
2010-08-04139100.00139200.00139100.00139200.00233199400
2010-08-03139200.00139200.00139200.00139200.002278400
2010-08-02139100.00139200.00139100.00139200.005695800
2010-07-30139300.00139500.00139200.00139500.00486686200
2010-07-29138900.00138900.00138900.00138900.001138900
2010-07-28138700.00139000.00138700.00138900.00152083200
2010-07-27138700.00138700.00138700.00138700.007970900
2010-07-26138600.00138600.00138600.00138600.005693000
2010-07-23138600.00138800.00138600.00138600.00314301200
2010-07-22138500.00138600.00138500.00138600.00425817500
2010-07-21138600.00138600.00138500.00138500.00263601200
2010-07-20138600.00138600.00138500.00138600.00334572700
2010-07-1600
2010-07-15138500.00138600.00138500.00138500.00314294500
2010-07-1400
2010-07-13138600.00138600.00138600.00138600.001138600
2010-07-12138700.00138700.00138700.00138700.002277400
2010-07-09138500.00138500.00138500.00138500.007969500
2010-07-08138600.00138600.00138600.00138600.005693000
2010-07-07138600.00138600.00138600.00138600.007970200
2010-07-06138500.00138600.00138500.00138600.005692800
2010-07-0500
2010-07-0200
2010-07-01138500.00138500.00138500.00138500.003415500
2010-06-30138600.00138700.00138600.00138600.00121663300
2010-06-29138500.00138700.00138500.00138700.00202770200
2010-06-28138300.00138500.00138300.00138500.00223044600
2010-06-25138500.00138500.00138500.00138500.001138500
2010-06-24138300.00138500.00138300.00138500.0091245100
2010-06-23138300.00138300.00138300.00138300.004553200
2010-06-2200
2010-06-2100
2010-06-18138300.00138300.00138200.00138200.00253455500
2010-06-17138200.00138200.00138200.00138200.006829200
2010-06-1600
2010-06-15138200.00138200.00138100.00138100.00141933500
2010-06-14138100.00138100.00138100.00138100.003414300
2010-06-11138000.00138000.00138000.00138000.003414000
2010-06-10137900.00138000.00137900.00138000.005689700
2010-06-09138100.00138100.00137900.00137900.00618415100
2010-06-08138000.00138000.00138000.00138000.002276000
2010-06-07138300.00138300.00138000.00138000.00131795500
2010-06-04138100.00138300.00138100.00138300.00162211000
2010-06-03138000.00138000.00138000.00138000.0081104000
2010-06-02138000.00138000.00137800.00137900.00354826800
2010-06-01138000.00138100.00138000.00138100.00709660600
2010-05-31139000.00139000.00138100.00138100.00233189400
2010-05-28139400.00139400.00139100.00139400.00131810900
2010-05-27139400.00139700.00139400.00139700.00223069500
2010-05-26139400.00139400.00139100.00139400.00496823900
2010-05-25139400.00139600.00139400.00139400.00243347600
2010-05-24139600.00139700.00139600.00139700.008612007500
2010-05-21139400.00139500.00139300.00139400.00141951300
2010-05-20139400.00139700.00139400.00139600.0025435476200
2010-05-19139400.00139600.00139400.00139600.00152092600
2010-05-18139600.00139700.00139600.00139600.0029240788700
2010-05-17139600.00139700.00139600.00139700.009613401800
2010-05-14139700.00139700.00139600.00139600.00659078100
2010-05-13139600.00139600.00139500.00139600.0026236568600
2010-05-12139600.00139600.00139500.00139500.009413116000
2010-05-11139500.00139600.00139500.00139500.009613392100
2010-05-10139500.00139600.00139500.00139600.007911021100
2010-05-07139600.00139600.00139300.00139400.0032144786100
2010-05-06139600.00139700.00139500.00139700.0046464774100
2010-04-30139600.00139700.00139600.00139600.0014620381700
2010-04-28139600.00139600.00139500.00139500.0028840200300
2010-04-27139600.00139600.00139600.00139600.0058281247200
2010-04-26140000.00140000.00139600.00139600.0057580430000
2010-04-23139600.00139600.00139500.00139600.0044962663100
2010-04-22140000.00140100.00139500.00139600.004023563213700
2010-04-21139300.00139500.00139300.00139500.002764385204400
2010-04-20139200.00139400.00139200.00139400.002387332350800
2010-04-19137000.00137000.00137000.00137000.0031843566000
2010-04-16107000.00107000.00107000.00107000.00121284000
2010-04-1591500.0094800.0091500.0092000.00686360700
2010-04-1491500.0092000.0091500.0091500.00191740000
2010-04-1389500.0090900.0089300.0089300.00423792500
2010-04-1289300.0090000.0088300.0089000.00484285200
2010-04-0989800.0089800.0088300.0088300.0010895000
2010-04-0889000.0089000.0088100.0088100.004354200
2010-04-0789800.0090000.0089500.0089600.00252246600
2010-04-0687700.0087700.0087700.0087700.002175400
2010-04-0587000.0089000.0087000.0089000.008707900
2010-04-0289200.0089200.0087000.0088500.00282467500
2010-04-0188100.0089000.0088100.0088200.00332925100
2010-03-3186600.0087500.0086600.0087500.00151301900
2010-03-3086900.0086900.0086500.0086500.00151300700
2010-03-2989000.0089000.0087000.0088400.00171503900
2010-03-2686400.0089600.0086400.0089600.00342981900
2010-03-2587000.0087700.0086200.0086200.00453908300
2010-03-2493000.0093200.0085000.0086500.0031126753800
2010-03-2388500.0090000.0088500.0088600.00121065800
2010-03-1989600.0090800.0089600.0090000.00252251100
2010-03-1892000.0092000.0087000.0089800.00615455800
2010-03-1795200.0095300.0086000.0093500.0047441625900
2010-03-1696000.0096000.0096000.0096000.00196000
2010-03-1595600.0097300.0095600.0096100.007673100
2010-03-1295200.0097300.0095100.0097100.00131254100
2010-03-1195200.0095200.0095200.0095200.00195200
2010-03-1096800.0096800.0095100.0095100.009865000
2010-03-0996900.0096900.0096100.0096100.006579000
2010-03-0895000.0097300.0093500.0097000.00191810500
2010-03-0597100.0097100.0097100.0097100.006582600
2010-03-0400
2010-03-0397300.0097500.0094100.0097100.00222116300
2010-03-0297000.0097300.0095900.0096900.00181745400
2010-03-0196500.0096500.0095900.0095900.008769600
2010-02-2694500.0095000.0094400.0095000.00111041300
2010-02-2594900.0095000.0093600.0093600.00201884000
2010-02-2490800.0090800.0090800.0090800.009817200
2010-02-2300
2010-02-2294800.0094800.0091600.0091600.009833200
2010-02-1993000.0097000.0093000.0093900.00474435800
2010-02-1893900.0093900.0093000.0093000.004372900
2010-02-1792400.0092400.0092400.0092400.00192400
2010-02-1695900.0095900.0090900.0090900.00333062600
2010-02-1591500.0095000.0090000.0095000.00131211500
2010-02-1292800.0092800.0092800.0092800.00192800
2010-02-1091500.0093500.0091500.0093500.008737900
2010-02-0900
2010-02-0893000.0093900.0093000.0093000.00141311200
2010-02-0592300.0092300.0092200.0092200.002184500
2010-02-0493900.0094000.0091600.0091600.006560600
2010-02-0394000.0094000.0094000.0094000.003282000
2010-02-0294000.0094000.0094000.0094000.003282000
2010-02-0195000.0095000.0094000.0094000.005474000
2010-01-2991100.0094000.0091100.0093500.007648200
2010-01-2894000.0094000.0091200.0092500.006554100
2010-01-2795000.0095000.0092000.0092000.00131213100
2010-01-2693300.0096300.0093300.0096300.004379200
2010-01-2590500.0094800.0090500.0094800.005461100
2010-01-2290600.0090800.0090400.0090400.00171538200
2010-01-2191500.0095000.0091100.0094900.00141318300
2010-01-2094500.0094500.0094500.0094500.00194500
2010-01-1900
2010-01-1896000.0096000.0096000.0096000.00196000
2010-01-1595000.0095000.0095000.0095000.002190000
2010-01-1493100.0093100.0093100.0093100.009837900
2010-01-1300
2010-01-1293100.0093100.0093100.0093100.00193100
2010-01-0893100.0093100.0093000.0093000.008744600
2010-01-0700
2010-01-0696100.0097600.0096100.0096100.00161540700
2010-01-05100200.00102000.00100000.00100000.00171706700
2010-01-0499400.0099900.0098500.0099900.00272681400
2009-12-3094900.0097000.0094600.0097000.00252389300
2009-12-2993100.0095000.0093100.0095000.00333094400
2009-12-2893000.0093000.0093000.0093000.00193000
2009-12-2592000.0093000.0092000.0093000.006556000
2009-12-2492000.0093000.0091000.0093000.009828000
2009-12-2291000.0092500.0091000.0092500.002183500
2009-12-2193000.0093000.0092500.0093000.00282602000
2009-12-1887700.0088000.0087000.0087000.006525800
2009-12-1790000.0090000.0088000.0088000.00121066000
2009-12-1690000.0090000.0090000.0090000.003270000
2009-12-1591000.0091000.0090000.0090000.00121089000
2009-12-1490000.0090000.0090000.0090000.008720000
2009-12-1190000.0090000.0090000.0090000.007630000
2009-12-1090000.0090000.0090000.0090000.002180000
2009-12-0990300.0090300.0090000.0090000.006540400
2009-12-0890000.0093700.0090000.0093000.006546700
2009-12-0790000.0091000.0090000.0091000.00121082000
2009-12-0490000.0090000.0088000.0089000.005445500
2009-12-0300
2009-12-0293800.0094000.0093800.0093800.00141314000
2009-12-0194000.0094000.0094000.0094000.005470000
2009-11-3000
2009-11-2791000.0091000.0088000.0088000.005449000
2009-11-2691000.0092000.0091000.0092000.00232094000
2009-11-2587500.0093000.0087500.0093000.00111017500
2009-11-2487500.0088000.0087000.0088000.00322814000
2009-11-2087500.0087500.0087500.0087500.003262500
2009-11-1988000.0088000.0088000.0088000.007616000
2009-11-1888000.0088000.0087700.0088000.008703700
2009-11-1788000.0088000.0088000.0088000.002176000
2009-11-1690000.0090000.0089000.0089000.00121073500
2009-11-1300
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0990000.0091000.0090000.0091000.002181000
2009-11-0693000.0093000.0091000.0092000.003276000
2009-11-0594000.0094000.0094000.0094000.00194000
2009-11-0494400.0095000.0094000.0094000.009851500
2009-11-0294000.0094000.0093000.0094000.008751000
2009-10-3091800.0091800.0091800.0091800.00191800
2009-10-2900
2009-10-2800
2009-10-2795500.0095500.0092600.0092600.003283600
2009-10-2692000.0095000.0092000.0095000.00242247000
2009-10-2390000.0090000.0089900.0090000.0011989900
2009-10-2200
2009-10-2100
2009-10-2089600.0089600.0089600.0089600.0011985600
2009-10-1900
2009-10-1600
2009-10-1590000.0090000.0088000.0088000.00201780000
2009-10-1488500.0089000.0087500.0087500.00383367800
2009-10-1388500.0088600.0088500.0088600.004354200
2009-10-0988500.0089000.0088500.0089000.00121063500
2009-10-0890500.0090500.0089000.0089000.00292609700
2009-10-0700
2009-10-0690500.0090500.0090500.0090500.003271500
2009-10-0592200.0092200.0091500.0091500.004367800
2009-10-0295000.0095000.0094500.0094500.005474500
2009-10-0193500.0093500.0093500.0093500.007654500
2009-09-3092500.0092500.0092500.0092500.00192500
2009-09-2900
2009-09-2800
2009-09-2592800.0092800.0092100.0092100.007646000
2009-09-2495000.0095000.0095000.0095000.00195000
2009-09-1892200.0094100.0092200.0094100.004371700
2009-09-1792100.0095100.0092100.0095100.00181660800
2009-09-1692400.0092400.0092400.0092400.00192400
2009-09-1593000.0093000.0092300.0092300.004370600
2009-09-1493000.0093000.0093000.0093000.003279000
2009-09-1193000.0093000.0093000.0093000.007651000
2009-09-1093800.0093800.0092300.0092300.003279100
2009-09-0993000.0093800.0093000.0093800.008746300
2009-09-0893000.0093000.0093000.0093000.00193000
2009-09-0792300.0092300.0092000.0092000.005460600
2009-09-0492600.0094300.0092300.0094300.003279200
2009-09-0396000.0096000.0093000.0093000.00201905000
2009-09-0296600.0097000.0096600.0097000.00171646500
2009-09-0197000.0097000.0097000.0097000.004388000
2009-08-3196400.0096400.0095800.0095800.00868288600
2009-08-2896000.0096700.0095700.0096700.00858144900
2009-08-2796000.0096900.0096000.0096900.004385800
2009-08-2695300.0095300.0095300.0095300.002190600
2009-08-2595000.0095100.0095000.0095100.006570300
2009-08-2496000.0097800.0095500.0095500.00222115300
2009-08-2195100.0095100.0095100.0095100.00195100
2009-08-2096100.0096100.0096000.0096000.00131248100
2009-08-1996300.0096400.0096100.0096100.00191829800
2009-08-1896200.0097800.0096200.0097800.00151446800
2009-08-1796300.0097100.0096100.0097100.00131252600
2009-08-1497100.0097100.0096200.0096200.00191841700
2009-08-1399000.0099000.0097000.0098000.00343331100
2009-08-12100000.00100000.0098000.0099000.00171673300
2009-08-11102000.00102000.0098200.0098200.00262598000
2009-08-10103500.00103500.00103400.00103400.00535483300
2009-08-07100300.00100300.0098300.00100100.00141398000

   ※ 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