[2398 JQスタンダード] ツクイ 日足 時系列データ

[2398 JQスタンダード] ツクイ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-05-12669.00680.00669.00680.001300875200
2011-05-11685.00690.00684.00684.0059004067600
2011-05-10690.00700.00690.00700.001200836000
2011-05-09647.00700.00647.00700.0064004259800
2011-05-06625.00649.00625.00649.001400895000
2011-05-02631.00631.00630.00630.00500315100
2011-04-28632.00638.00632.00633.0073004628600
2011-04-27631.00650.00631.00638.00105006766600
2011-04-26621.00633.00619.00633.0041002560200
2011-04-25607.00625.00604.00625.0062003798000
2011-04-22616.00620.00591.00602.0097005852300
2011-04-21611.00630.00581.00591.0066004017500
2011-04-20597.00601.00589.00601.00144008578200
2011-04-19595.00598.00590.00597.0058003452000
2011-04-18570.00584.00557.00580.002470014104400
2011-04-15540.00561.00539.00561.004630025319100
2011-04-14540.00541.00536.00540.002060011101200
2011-04-13541.00543.00532.00540.002580013862000
2011-04-12541.00543.00530.00540.003250017490700
2011-04-11540.00541.00534.00541.00175009435500
2011-04-08543.00543.00531.00541.00153008225600
2011-04-07540.00541.00531.00538.002580013875800
2011-04-06541.00541.00518.00537.004630024364600
2011-04-05536.00544.00536.00540.004170022531000
2011-04-04525.00536.00517.00535.006050032061700
2011-04-01527.00527.00520.00527.001940010182000
2011-03-31525.00527.00513.00526.002880015002300
2011-03-30529.00529.00512.00527.003350017424800
2011-03-29529.00534.00509.00527.005200026992700
2011-03-28509.00520.00505.00515.003070015764100
2011-03-25510.00520.00505.00508.002560013056800
2011-03-24525.00525.00501.00510.004980025250400
2011-03-23525.00539.00505.00505.004980026163500
2011-03-22542.00553.00513.00525.009650051136900
2011-03-18464.00490.00452.00488.006660031201600
2011-03-17420.00464.00381.00450.008020034223700
2011-03-16388.00470.00380.00425.00292400122072600
2011-03-15426.00433.00410.00410.008570035980500
2011-03-14490.00500.00490.00490.0015900077935600
2011-03-11584.00609.00570.00590.0014530086623900
2011-03-10590.00605.00570.00600.009060053650800
2011-03-09562.00596.00561.00587.0014770085272300
2011-03-08548.00560.00546.00556.005910032688900
2011-03-07550.00552.00543.00545.00182009967800
2011-03-04550.00550.00542.00547.00183009981300
2011-03-03540.00545.00538.00540.00141007644100
2011-03-02546.00546.00539.00539.0091004936000
2011-03-01550.00552.00543.00552.002280012497800
2011-02-28535.00549.00531.00549.003970021448800
2011-02-25517.00532.00516.00530.002250011750600
2011-02-24520.00525.00510.00516.004630023978300
2011-02-23530.00544.00528.00532.004790025607800
2011-02-22558.00558.00536.00546.005640030697000
2011-02-21554.00559.00551.00555.004450024708400
2011-02-18554.00555.00540.00554.005300029206700
2011-02-17563.00563.00547.00554.0012580069827300
2011-02-16535.00555.00530.00543.00210000113891700
2011-02-15528.00532.00525.00532.004770025182100
2011-02-14530.00534.00522.00529.004800025348600
2011-02-10511.00525.00510.00520.008140041994500
2011-02-09507.00515.00506.00510.0011250057323400
2011-02-08493.00501.00487.00500.004130020429300
2011-02-07497.00504.00486.00495.0011060054801600
2011-02-04459.00467.00455.00465.002250010359000
2011-02-03459.00462.00456.00460.0084003860700
2011-02-02455.00461.00453.00460.00146006665200
2011-02-01449.00455.00448.00453.00208009376200
2011-01-31450.00450.00448.00449.00125005610500
2011-01-28458.00458.00451.00453.0077003492600
2011-01-27462.00463.00452.00458.00111005087900
2011-01-26455.00458.00449.00458.00144006497700
2011-01-25455.00457.00449.00455.002230010084800
2011-01-24463.00463.00448.00448.003170014375600
2011-01-21477.00477.00457.00460.005140023965200
2011-01-20472.00475.00471.00475.0086004066700
2011-01-19475.00476.00469.00471.003030014291700
2011-01-18481.00481.00475.00475.0087004164400
2011-01-17480.00484.00476.00479.00205009838200
2011-01-14475.00482.00470.00476.002580012276700
2011-01-13479.00481.00470.00476.003750017811500
2011-01-12477.00482.00470.00479.002340011157700
2011-01-11473.00481.00473.00481.00172008220300
2011-01-07474.00475.00468.00471.00123005780000
2011-01-06470.00476.00470.00474.0066003127400
2011-01-05466.00470.00465.00470.0063002936400
2011-01-04463.00469.00460.00469.00189008763400
2010-12-30461.00467.00460.00467.00110005080500
2010-12-29461.00466.00460.00465.0068003151900
2010-12-28460.00469.00455.00461.00161007433100
2010-12-27462.00467.00458.00458.00131006032400
2010-12-24469.00469.00458.00462.002600012081700
2010-12-22478.00481.00470.00471.003210015264100
2010-12-21467.00476.00462.00475.003260015289600
2010-12-20461.00463.00456.00462.00189008695300
2010-12-17463.00466.00455.00460.00199009163500
2010-12-16455.00461.00453.00461.00181008270000
2010-12-15460.00460.00454.00458.00122005563500
2010-12-14451.00457.00451.00457.00144006518300
2010-12-13453.00455.00450.00451.00136006146500
2010-12-10451.00453.00448.00448.00165007423800
2010-12-09451.00454.00448.00451.002430010949200
2010-12-08453.00454.00448.00453.00207009310100
2010-12-07449.00454.00449.00451.00129005813700
2010-12-06452.00454.00449.00449.00123005551700
2010-12-03453.00457.00449.00454.00183008283400
2010-12-02458.00458.00452.00457.0063002867500
2010-12-01456.00460.00455.00457.0035001597800
2010-11-30465.00465.00456.00457.0085003912900
2010-11-29462.00465.00460.00464.0055002545300
2010-11-26460.00461.00452.00455.002240010266600
2010-11-25464.00467.00458.00462.00133006154000
2010-11-24448.00464.00446.00464.002290010358200
2010-11-22444.00456.00438.00452.004640020853900
2010-11-19441.00443.00429.00434.003640015926300
2010-11-18440.00444.00439.00440.00143006296300
2010-11-17435.00440.00434.00435.003750016323600
2010-11-16440.00442.00436.00442.003920017242500
2010-11-15430.00436.00429.00434.002660011510900
2010-11-12420.00430.00420.00426.003070012976700
2010-11-11419.00419.00411.00419.003330013848700
2010-11-10425.00427.00420.00427.00100004235900
2010-11-09419.00429.00419.00426.0083003519500
2010-11-08417.00419.00412.00419.00101004202600
2010-11-05412.00413.00403.00410.00131005351800
2010-11-04408.00417.00408.00412.0051002095400
2010-11-02409.00409.00407.00408.0068002777900
2010-11-01408.00409.00405.00406.002200895700
2010-10-29412.00414.00407.00410.0084003444700
2010-10-28412.00412.00406.00412.00143005854900
2010-10-27414.00414.00407.00413.0036001476600
2010-10-26410.00430.00405.00410.002570010668700
2010-10-25410.00412.00410.00410.0039001600700
2010-10-22405.00408.00402.00408.001700685800
2010-10-21417.00417.00401.00405.00124005099000
2010-10-20401.00401.00399.00401.0049001962000
2010-10-19406.00409.00400.00401.0063002532200
2010-10-18403.00408.00401.00401.0047001895000
2010-10-15402.00408.00401.00405.00110004424500
2010-10-14406.00406.00399.00405.00127005095700
2010-10-13410.00412.00405.00405.0055002235900
2010-10-12415.00425.00407.00407.00103004267300
2010-10-08424.00424.00410.00415.0089003695600
2010-10-07408.00426.00400.00425.003480014254700
2010-10-06412.00412.00405.00409.0095003873300
2010-10-05415.00415.00405.00413.00199008102700
2010-10-04432.00432.00405.00420.00193008107000
2010-10-01429.00434.00421.00425.00174007428100
2010-09-30431.00435.00429.00429.00175007541700
2010-09-29437.00441.00432.00436.0095004137800
2010-09-28435.00444.00435.00435.0036001568400
2010-09-27440.00441.00437.00440.00124005451500
2010-09-24435.00441.00435.00440.0055002400000
2010-09-22442.00446.00435.00437.0095004161800
2010-09-21448.00448.00439.00443.00143006355700
2010-09-17435.00435.00431.00435.0059002552200
2010-09-16438.00438.00432.00434.00142006170000
2010-09-15438.00440.00436.00437.00138006038700
2010-09-14442.00442.00438.00440.00214009425700
2010-09-13443.00448.00442.00443.00132005845100
2010-09-10442.00449.00442.00442.0097004302200
2010-09-09445.00450.00441.00443.00134005957200
2010-09-08448.00449.00445.00447.002100938700
2010-09-07456.00456.00448.00456.00700316000
2010-09-06453.00457.00447.00456.0038001715900
2010-09-03458.00461.00452.00453.0031001413600
2010-09-02456.00462.00452.00462.0095004338100
2010-09-01454.00455.00454.00454.0024001089900
2010-08-31450.00460.00448.00458.0064002909500
2010-08-30452.00460.00442.00452.00119005334300
2010-08-27443.00450.00441.00450.0065002897300
2010-08-26446.00447.00442.00445.00118005232200
2010-08-25445.00450.00441.00450.0065002888200
2010-08-24445.00450.00440.00450.00140006208600
2010-08-23456.00458.00443.00451.00167007575600
2010-08-20450.00452.00443.00448.00135006044600
2010-08-19452.00455.00450.00453.00157007095600
2010-08-18460.00460.00452.00452.0086003932300
2010-08-17459.00463.00451.00454.00100004539200
2010-08-16461.00463.00455.00463.0024001103100
2010-08-13458.00464.00455.00464.0038001732300
2010-08-12458.00458.00450.00456.002270010305300
2010-08-11467.00467.00458.00460.00118005441400
2010-08-10468.00473.00464.00467.0047002199200
2010-08-09464.00473.00463.00473.0085003971300
2010-08-06475.00479.00460.00469.00185008657300
2010-08-05470.00483.00469.00483.00149007060700
2010-08-04475.00475.00468.00474.0042001975800
2010-08-03478.00478.00470.00475.0047002237700
2010-08-02465.00470.00460.00470.00167007761300
2010-07-30465.00467.00458.00464.0076003515700
2010-07-29464.00473.00460.00461.0095004404800
2010-07-28468.00471.00464.00464.0050002330500
2010-07-27465.00465.00459.00465.0077003561300
2010-07-26464.00465.00459.00465.0034001567100
2010-07-23467.00469.00465.00468.002000934400
2010-07-22468.00470.00456.00468.00119005518000
2010-07-21490.00490.00470.00475.00145007055100
2010-07-20471.00474.00465.00474.0058002725000
2010-07-16476.00484.00471.00471.0062002941400
2010-07-15479.00479.00475.00476.0041001958400
2010-07-14474.00482.00472.00479.0061002928100
2010-07-13473.00475.00470.00471.0026001228600
2010-07-12470.00477.00470.00471.0036001701800
2010-07-09475.00476.00470.00472.00143006765100
2010-07-08474.00479.00471.00474.0054002555800
2010-07-07474.00475.00467.00473.0034001596900
2010-07-06467.00471.00464.00470.0054002534500
2010-07-05469.00470.00466.00469.0073003424000
2010-07-02460.00471.00460.00470.00174008107500
2010-07-01468.00473.00461.00463.00102004747300
2010-06-30464.00474.00460.00469.00123005746400
2010-06-29468.00480.00461.00475.00128006032500
2010-06-28470.00490.00470.00476.00139006675500
2010-06-25473.00482.00472.00477.00148007070100
2010-06-24476.00480.00472.00476.0052002471300
2010-06-23480.00480.00474.00476.00158007532300
2010-06-22477.00484.00477.00481.0054002599600
2010-06-21480.00482.00476.00482.00151007242100
2010-06-18470.00475.00468.00473.0066003110300
2010-06-17473.00474.00465.00470.002890013544200
2010-06-16477.00479.00468.00473.002910013691900
2010-06-15477.00480.00466.00468.002620012336000
2010-06-14475.00481.00474.00477.00191009128300
2010-06-11475.00477.00468.00477.00144006810100
2010-06-10466.00472.00463.00471.00112005221800
2010-06-09480.00480.00463.00466.002140010012000
2010-06-08470.00485.00468.00479.00195009297400
2010-06-07466.00490.00460.00485.003230015022700
2010-06-04493.00499.00481.00481.00111005440900
2010-06-03495.00499.00491.00493.0066003257200
2010-06-02495.00495.00487.00490.002000979400
2010-06-01496.00498.00487.00496.00110005432200
2010-05-31498.00501.00495.00495.00127006327000
2010-05-28480.00503.00479.00486.002590012629900
2010-05-27461.00479.00461.00475.00176008276000
2010-05-26470.00470.00440.00464.003420015484400
2010-05-25489.00491.00451.00454.005500025955300
2010-05-24493.00509.00490.00490.002740013501100
2010-05-21500.00503.00490.00492.003700018358700
2010-05-20509.00510.00503.00504.00112005681600
2010-05-19513.00516.00501.00515.003220016333100
2010-05-18525.00525.00507.00518.002920015066700
2010-05-17530.00530.00509.00520.004480023168700
2010-05-14522.00540.00513.00529.006930036420900
2010-05-13542.00545.00522.00522.0012710067619800
2010-05-12535.00549.00530.00540.0018160097956100
2010-05-11540.00540.00528.00535.0014780078936300
2010-05-10513.00533.00510.00530.0017260090340700
2010-05-07507.00515.00502.00514.009180046627200
2010-05-06511.00514.00510.00513.006500033285600

   ※ 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