[2400 JQスタンダード] メッセージ 日足 時系列データ

[2400 JQスタンダード] メッセージ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12253900.00260100.00252000.00260100.00567144316300
2013-07-11244500.00253000.00244000.00250000.00417103792900
2013-07-10245000.00246600.00244600.00245500.0020650478300
2013-07-09248500.00248800.00246100.00247200.0021553245300
2013-07-08253700.00256000.00248800.00248800.0019448860800
2013-07-05256400.00256900.00253000.00253200.0012331360700
2013-07-04255000.00256300.00254000.00255000.008321161900
2013-07-03259500.00260000.00254000.00254700.0030678539000
2013-07-02264000.00264300.00258200.00259800.00398103746400
2013-07-01263900.00263900.00258000.00263500.0018648492600
2013-06-28250400.00266600.00248000.00263900.00446115407300
2013-06-27254800.00254800.00241000.00246000.0025863457400
2013-06-26246900.00255900.00246500.00255200.0035588205400
2013-06-25250000.00250000.00244000.00250000.0015237692000
2013-06-24254000.00255900.00246200.00246900.0013834355300
2013-06-21248800.00254000.00247500.00253900.0019849600000
2013-06-20241700.00251000.00241000.00251000.0034986446400
2013-06-19238300.00243300.00237500.00241700.0022353512100
2013-06-18238000.00242800.00232100.00232100.00593140991100
2013-06-17239000.00239000.00237000.00238000.0024157455800
2013-06-14246800.00247500.00234000.00243600.0015437286500
2013-06-13239000.00243800.00232000.00238800.0017240902000
2013-06-12235900.00250000.00235900.00244000.00512123619700
2013-06-11232000.00242000.00232000.00237500.00580137998000
2013-06-10252000.00252000.00242500.00245200.0027267206400
2013-06-07239000.00249000.00229400.00234500.00627147334800
2013-06-06245800.00249800.00239000.00240000.00422102294000
2013-06-05249500.00254600.00245900.00248300.00669165972000
2013-06-04251000.00251000.00248100.00249700.00537134218100
2013-06-03257000.00257100.00252300.00253200.0032783202600
2013-05-31255000.00260000.00254000.00259900.0026567932900
2013-05-30261500.00261500.00253200.00254000.00422107696200
2013-05-29251000.00263900.00250200.00262900.00843215015400
2013-05-28252000.00258500.00245500.00254200.001178296419800
2013-05-27269000.00271000.00253100.00260100.00856223520300
2013-05-24266000.00280500.00260000.00272000.00854229855100
2013-05-23281100.00283300.00265000.00265500.00764211549800
2013-05-22285000.00288800.00281300.00284800.00707201421400
2013-05-21288000.00295100.00285200.00287000.001040298865600
2013-05-20305000.00306000.00294000.00295000.001102331308700
2013-05-17307500.00312000.00297000.00303500.001785545917400
2013-05-16283800.00294400.00272600.00285900.001481420684700
2013-05-15301500.00304500.00287000.00290000.001132336033000
2013-05-14300000.00304000.00299000.00301000.00828248713100
2013-05-13309000.00309000.00297900.00299300.00656198492100
2013-05-10297000.00302000.00286100.00302000.00818239007500
2013-05-09300500.00302000.00292000.00298000.001437427217600
2013-05-08308000.00310000.00296700.00300500.001040315455800
2013-05-07310000.00311000.00298500.00306000.001193364381800
2013-05-02290000.00311000.00289500.00303000.002431731394000
2013-05-01288000.00292400.00285500.00286800.00710205121800
2013-04-30285000.00290000.00285000.00288000.001166335859100
2013-04-26284200.00285800.00278000.00278100.00744211257300
2013-04-25280000.00285200.00277900.00284200.00996281504700
2013-04-24279800.00280100.00273800.00274800.00769212894600
2013-04-23275900.00279000.00271100.00278000.00589162973600
2013-04-22270100.00276500.00270100.00274500.001135310608600
2013-04-19269700.00269900.00262900.00269800.00653174327300
2013-04-18268000.00271000.00263600.00269900.00733197183000
2013-04-17257400.00267300.00257400.00266400.001080284423300
2013-04-16253600.00256000.00250100.00253500.00542137004600
2013-04-15254000.00259500.00253500.00257000.00980252342700
2013-04-12254000.00254600.00253000.00254000.00497126242300
2013-04-11254500.00254500.00252400.00254200.00681172838500
2013-04-10253000.00258600.00248500.00252200.001223311145000
2013-04-09254600.00254700.00247000.00250200.001065267459900
2013-04-08253400.00260000.00252500.00257700.001189303393600
2013-04-05243200.00264300.00243200.00255700.002342594885000
2013-04-04238800.00243200.00237400.00243200.00823196705600
2013-04-03243500.00245500.00240000.00242300.00606146711000
2013-04-02242200.00248300.00236200.00243300.00810197041600
2013-04-01250500.00252800.00241200.00248400.001029254832300
2013-03-29250500.00254800.00250500.00254000.00610153702100
2013-03-28254200.00254200.00250000.00252700.00711178678600
2013-03-27253200.00257600.00250000.00254800.001258318514800
2013-03-26256000.00260000.00248500.00254800.0050161266588900
2013-03-25226000.00236700.00222200.00236700.001936444642100
2013-03-22230000.00230800.00223900.00227300.001539348269700
2013-03-21224500.00232000.00222000.00232000.002404544182700
2013-03-19217600.00219800.00217000.00218000.001253273500000
2013-03-18219000.00221300.00213500.00219600.001643357369400
2013-03-15218000.00229000.00216800.00222000.002139473720100
2013-03-14212000.00224900.00210600.00224900.003606786168700
2013-03-13203300.00212400.00199300.00204000.0055661131061200
2013-03-12236000.00238700.00203200.00208300.0071181523026500
2013-03-11249900.00252000.00235400.00246000.003284807244500
2013-03-08281500.00282000.00277500.00279900.0021861130500
2013-03-07277300.00282000.00277300.00280200.00391109178600
2013-03-06282000.00288000.00280000.00281500.0028480325500
2013-03-05287300.00290000.00277600.00282500.00428121966600
2013-03-04282400.00288000.00281100.00285000.00488138598600
2013-03-01274000.00284000.00272500.00283000.00595166807200
2013-02-28270000.00273500.00269900.00270000.0016745475400
2013-02-27272900.00272900.00269300.00270500.0021758698600
2013-02-26270100.00274100.00269300.00270000.0028978202200
2013-02-25272200.00275300.00270200.00270400.0030783414700
2013-02-22276000.00279000.00270100.00276000.0029280003800
2013-02-21275000.00280000.00275000.00275600.0029180664600
2013-02-20273000.00281600.00271300.00280000.00731203662700
2013-02-19273800.00273800.00268500.00273000.0029379317000
2013-02-18267000.00273300.00267000.00271800.0010327844400
2013-02-15281300.00281300.00263800.00269200.00671181964300
2013-02-14272000.00290000.00271000.00281200.001579442299800
2013-02-13270200.00273800.00266000.00266000.001326358017900
2013-02-12261200.00271000.00259000.00269600.001167310749500
2013-02-08259000.00260500.00248000.00257600.00740189735100
2013-02-07254900.00261400.00251600.00259100.00805207100000
2013-02-06246600.00254900.00245400.00254900.00461116027700
2013-02-05249000.00250800.00244000.00248300.0028169566100
2013-02-04248800.00251800.00247700.00251200.00733183169400
2013-02-01245000.00249300.00245000.00247700.00560138558000
2013-01-31245000.00247000.00240100.00247000.00573140196600
2013-01-30244000.00245000.00236500.00245000.00692168194700
2013-01-29247800.00252000.00245500.00248400.00660163801500
2013-01-28250800.00250900.00243400.00246000.00962236784500
2013-01-25251900.00256000.00248100.00256000.00772196139900
2013-01-24249500.00253700.00243000.00247800.00782193789900
2013-01-23248300.00254000.00245100.00251300.00908227624100
2013-01-22249100.00256600.00246000.00254900.001139286467500
2013-01-21244000.00251000.00244000.00247900.001306323423100
2013-01-18235800.00240000.00235500.00239300.00696165477300
2013-01-17238400.00238600.00230200.00236200.001088254195800
2013-01-16218700.00246500.00217900.00242400.001928439975400
2013-01-15216000.00216000.00212300.00215100.00721154266600
2013-01-11214900.00215000.00209200.00214600.00725153905900
2013-01-10215000.00216000.00210000.00211900.001132239708900
2013-01-09210900.00217600.00209900.00217100.001013215938600
2013-01-08209500.00211400.00207100.00208000.00791165940000
2013-01-07203000.00209000.00203000.00209000.00875179668800
2013-01-04199900.00202700.00199100.00202200.0048797637200
2012-12-28201500.00203200.00198300.00199800.00647130124900
2012-12-27204000.00212800.00201500.00202400.001106226711200
2012-12-26205000.00206700.00203000.00203500.00504102929300
2012-12-25210800.00211000.00205100.00206000.0043389372500
2012-12-21211800.00213100.00206000.00206700.00679141503800
2012-12-20209300.00213900.00209300.00211800.00982207706200
2012-12-19215900.00216100.00208100.00209200.00687144911800
2012-12-18211200.00212900.00204300.00212900.00632131471000
2012-12-17216000.00217900.00207000.00210700.001256266284100
2012-12-14223100.00223700.00215600.00219500.001261276712900
2012-12-13230600.00233100.00221200.00224700.001056237085500
2012-12-12238500.00240000.00230200.00230400.00451106612900
2012-12-11235600.00243800.00235600.00238200.00760182319800
2012-12-10234800.00239400.00234800.00238100.0033078359700
2012-12-07234000.00236400.00232400.00234600.00574134771400
2012-12-06225500.00234300.00224400.00234300.00624141404900
2012-12-05227800.00228700.00225400.00225700.0038086244500
2012-12-04231900.00231900.00224100.00227700.00562127165800
2012-12-03232600.00234700.00230900.00231900.00504117569100
2012-11-30231100.00237500.00231000.00234900.00833194633300
2012-11-29224800.00232300.00222600.00231100.00559128371100
2012-11-28221200.00224800.00221200.00222600.0029265049600
2012-11-27220200.00222100.00218800.00220900.0024052869000
2012-11-26219000.00219800.00218800.00218800.0016435937200
2012-11-22223400.00224000.00215700.00220000.00595129606200
2012-11-21217700.00222900.00217700.00222100.00464102982900
2012-11-20215100.00222000.00212300.00217600.001103238131100
2012-11-19213000.00218000.00213000.00215500.00763163959600
2012-11-16206100.00214600.00206100.00213000.001162244779300
2012-11-15208000.00211500.00202300.00209000.001614336403300
2012-11-14215400.00215400.00201300.00209400.002069428841100
2012-11-13209000.00226900.00203500.00226700.0048671016464900
2012-11-12240800.00245600.00240500.00244000.00532129771700
2012-11-09241300.00241400.00238000.00240800.00521124945600
2012-11-08244900.00246700.00241500.00241500.0026564478600
2012-11-07242000.00244700.00241500.00244700.00436105656500
2012-11-06250000.00250100.00242000.00244700.00717175455200
2012-11-05251300.00252000.00248800.00252000.00536133999500
2012-11-02250800.00253500.00250000.00251300.001330334592200
2012-11-01244100.00253000.00244100.00250000.002033507798000
2012-10-31245100.00249200.00240000.00246400.002818684289100
2012-10-30248600.00261700.00247500.00253000.0042701086257900
2012-10-29271300.00274200.00271100.00273600.0031786559100
2012-10-26274100.00275900.00271500.00274400.0033089959400
2012-10-25276500.00279900.00274200.00276000.00475130937800
2012-10-24281000.00282300.00275800.00277700.00627174414800
2012-10-23282500.00282500.00275200.00281300.00695194603000
2012-10-22271300.00282700.00270700.00282500.00502140001300
2012-10-19278100.00278100.00271200.00271300.00720197261900
2012-10-18280200.00281000.00278100.00280000.0028980784500
2012-10-17275600.00283700.00275600.00283500.00420117916600
2012-10-16278400.00282300.00276000.00280100.00582162510900
2012-10-15279400.00279800.00273500.00275100.00454124993200
2012-10-12278600.00280400.00277200.00279400.00627174610900
2012-10-11276900.00281700.00276600.00278000.00467130876100
2012-10-10277300.00281200.00274700.00277000.0030985778700
2012-10-09269000.00279500.00268900.00277300.00576158780400
2012-10-05272600.00278800.00271800.00274000.00502137591500
2012-10-04277100.00278200.00271200.00272600.00600164580900
2012-10-03287000.00287000.00277100.00277100.00439123347800
2012-10-02285500.00287400.00285500.00287000.00440126033700
2012-10-01284600.00286000.00283000.00286000.0031790197300
2012-09-28281600.00283400.00281100.00283000.00531149695700
2012-09-27274000.00284300.00273900.00281300.00668187531500
2012-09-26270700.00274500.00270700.00273900.0022561518100
2012-09-25270000.00275000.00269900.00275000.00588159025900
2012-09-24268500.00270900.00268500.00270600.00447120776100
2012-09-21271500.00272000.00270600.00272000.0016043381500
2012-09-20268700.00273000.00268700.00271500.0012433657900
2012-09-19269000.00271500.00269000.00271200.0034392580600
2012-09-18270600.00272100.00270000.00270000.0030983476000
2012-09-14271600.00271600.00267300.00269500.00507136889700
2012-09-13273700.00273800.00270100.00271400.0032287395600
2012-09-12274400.00275600.00272000.00275600.0022060329800
2012-09-11271400.00272700.00270000.00272100.0022761559400
2012-09-10270700.00273600.00270300.00270600.0011130179400
2012-09-07270000.00270700.00269500.00270100.0019452395200
2012-09-06270200.00270700.00269900.00270000.0021257257800
2012-09-05269600.00270800.00269400.00270100.0012934828500
2012-09-04269700.00270600.00269500.00270300.0011831850300
2012-09-03269100.00270300.00268900.00269600.0020154204100
2012-08-31270100.00272000.00269900.00270000.00471127373800
2012-08-30270200.00271300.00269900.00270100.0037099950700
2012-08-29269300.00272300.00269300.00271700.0030783061700
2012-08-28270300.00270300.00268000.00268000.0036197469300
2012-08-27270100.00271100.00268100.00270800.00464125337000
2012-08-24265000.00271900.00265000.00270000.00483130177700
2012-08-23262300.00266400.00262300.00265700.0016844511300
2012-08-22257800.00272300.00257800.00263700.001083286251500
2012-08-21257200.00263200.00257200.00260400.0025766950600
2012-08-20258900.00258900.00256500.00257900.0020252023800
2012-08-17263700.00264600.00256500.00259600.00514133541300
2012-08-16262200.00263600.00262100.00263300.0028775449100
2012-08-15265000.00265000.00259000.00261800.00405105723000
2012-08-14261800.00265000.00260400.00263000.00997262220000
2012-08-13261200.00263000.00238600.00262800.001448369455900
2012-08-10272000.00277900.00272000.00275600.0032890388500
2012-08-09271000.00275000.00269000.00272000.0029279501000
2012-08-08268600.00272800.00265000.00272000.0018148536900
2012-08-07271100.00273000.00267500.00270200.0026772037600
2012-08-06271600.00273700.00270700.00271000.0018048879700
2012-08-03270600.00274000.00270600.00271600.0018550306900
2012-08-02270300.00274900.00270300.00273000.009626170100
2012-08-01273000.00275800.00270200.00273000.0019854016900
2012-07-31265200.00273000.00264400.00272800.009425146500
2012-07-30267600.00268400.00265900.00266000.0018348938100
2012-07-27270200.00272800.00268100.00268400.0014839819700
2012-07-26270500.00270700.00267100.00270400.0015040409400
2012-07-25264400.00271500.00263500.00269600.0018649952700
2012-07-24264000.00271900.00263900.00269400.0029378827600
2012-07-23275600.00275600.00265000.00269100.0024064668700
2012-07-20279000.00280000.00276200.00276200.0023365000600
2012-07-19272000.00279000.00272000.00279000.0032088175400
2012-07-18270000.00279000.00270000.00274500.00527144527800
2012-07-17272000.00272000.00266300.00268400.009224668100
2012-07-13267600.00273700.00267000.00271100.0035094313400
2012-07-12266000.00269900.00264300.00267600.0017446459900
2012-07-11272600.00272600.00265000.00267300.0034492525000
2012-07-10267000.00271700.00262800.00271500.00444119024200
2012-07-09266000.00268500.00261900.00261900.0014739082100

   ※ 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