[2400 JQスタンダード] メッセージ 日足 時系列データ (2014年)

[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 
2014-12-303330.003355.003305.003305.001550051677000
2014-12-293355.003365.003320.003365.001830061264500
2014-12-263375.003385.003315.003370.0032100107804000
2014-12-253390.003390.003360.003380.001460049303500
2014-12-243410.003410.003355.003385.0037100125570500
2014-12-223330.003395.003320.003395.0047200158844500
2014-12-193300.003325.003300.003325.001480049026500
2014-12-183260.003305.003225.003300.001980065022500
2014-12-173255.003285.003200.003235.0033400108051500
2014-12-163290.003320.003270.003300.0041400136476500
2014-12-153330.003330.003240.003305.0066600220300000
2014-12-123225.003230.003170.003205.002140068459000
2014-12-113160.003215.003155.003195.002660084538500
2014-12-103250.003250.003160.003185.0031500100594000
2014-12-093260.003270.003235.003255.0036600118973000
2014-12-083290.003295.003260.003280.0056800186078000
2014-12-053180.003270.003170.003260.0064400208082500
2014-12-043295.003310.003185.003190.0077800251560000
2014-12-033260.003395.003255.003280.00204900681855500
2014-12-023235.003240.003195.003235.0062000199967000
2014-12-013195.003210.003170.003185.0065800209989000
2014-11-283140.003190.003130.003170.0060100189667000
2014-11-273150.003170.003125.003150.0079300249440000
2014-11-263195.003240.003150.003160.00107700342673500
2014-11-253210.003240.003190.003200.0083900268924000
2014-11-213230.003275.003200.003210.00202100650932500
2014-11-203390.003420.003380.003420.0079900271828000
2014-11-193240.003380.003240.003340.0094900316142000
2014-11-183260.003270.003195.003270.00165400533519000
2014-11-173320.003320.003280.003295.0046700153814000
2014-11-143390.003390.003330.003360.0052800177760000
2014-11-133320.003375.003315.003360.0069300231891000
2014-11-123390.003405.003305.003340.00136600456510000
2014-11-113550.003555.003370.003400.00165700565042000
2014-11-103560.003605.003560.003595.002210079239000
2014-11-073625.003630.003560.003575.0029100104345500
2014-11-063615.003645.003600.003625.0070300254770000
2014-11-053530.003615.003530.003600.0049500177323500
2014-11-043600.003600.003515.003560.0066400236605500
2014-10-313450.003510.003435.003480.0076600266573500
2014-10-303385.003410.003350.003410.0038600130651500
2014-10-293355.003410.003250.003365.0056900191508000
2014-10-283420.003430.003375.003375.001960066569000
2014-10-273335.003490.003335.003400.0043700148586000
2014-10-243505.003520.003295.003330.0091000306897500
2014-10-233475.003495.003420.003480.0040200139232000
2014-10-223595.003630.003450.003465.0059500208563500
2014-10-213560.003645.003560.003595.0035100126310000
2014-10-203410.003505.003410.003490.0056100194851000
2014-10-173500.003500.003380.003400.0034900119726500
2014-10-163455.003515.003435.003500.0057800201206000
2014-10-153545.003570.003525.003550.002440086542500
2014-10-143535.003585.003490.003530.0058000204624000
2014-10-103610.003620.003585.003605.0031300112808000
2014-10-093675.003675.003615.003625.0045600166393000
2014-10-083680.003725.003650.003675.0048000176253000
2014-10-073710.003760.003710.003725.002330086954500
2014-10-063755.003775.003745.003765.001690063517500
2014-10-033735.003775.003660.003755.0032000119855500
2014-10-023660.003725.003660.003705.001480054699500
2014-10-013730.003795.003690.003720.0027900104273500
2014-09-303850.003880.003740.003765.0088800336389000
2014-09-293865.003920.003855.003910.0046600180762000
2014-09-263800.003895.003775.003865.0042300163183500
2014-09-253800.003870.003730.003870.0069100264444500
2014-09-243615.003755.003615.003745.0053400196925500
2014-09-223710.003715.003610.003630.0044200161507500
2014-09-193785.003785.003715.003735.001080040431000
2014-09-183640.003785.003640.003760.0074700278816000
2014-09-173705.003705.003640.003640.0030400111524000
2014-09-163725.003750.003660.003715.0066000245343500
2014-09-123800.003800.003690.003720.0091700344076000
2014-09-113740.003825.003715.003805.0073000275531500
2014-09-103720.003750.003685.003735.0074600277343500
2014-09-093685.003705.003625.003685.0051900190116500
2014-09-083570.003645.003550.003630.0058300209740500
2014-09-053605.003645.003585.003600.0041200148780500
2014-09-043680.003680.003610.003615.0038500140128000
2014-09-033740.003755.003650.003680.0030800114049500
2014-09-023745.003750.003720.003740.0032300120721500
2014-09-013720.003765.003715.003720.0056800212094500
2014-08-293660.003685.003620.003665.00106200387621500
2014-08-283800.003830.003720.003740.0047300178635500
2014-08-273865.003890.003790.003800.0065100248830000
2014-08-263950.003965.003860.003865.0083400325192500
2014-08-254030.004095.004030.004090.001120045573500
2014-08-224070.004070.004010.004025.001490060209000
2014-08-214045.004100.004045.004065.001570064001000
2014-08-204015.004085.004000.004075.0027000109233000
2014-08-194050.004050.004005.004030.001270051147000
2014-08-184025.004045.003980.004030.001330053483000
2014-08-154045.004080.004020.004050.0030000121532000
2014-08-143995.004100.003960.003990.0062700251830000
2014-08-133920.004050.003895.003945.0083200331355000
2014-08-123850.003975.003850.003865.00113300439717000
2014-08-114105.004190.004105.004190.001920079940000
2014-08-084150.004195.004015.004140.0031000127634000
2014-08-074190.004210.004125.004190.0032700136570500
2014-08-064180.004205.004155.004195.0059200247781500
2014-08-054120.004175.004120.004155.0024700102569500
2014-08-044085.004120.004085.004105.001770072604000
2014-08-014000.004105.003970.004075.0032100129731000
2014-07-314085.004085.003990.004050.002170087589000
2014-07-304010.004090.004000.004060.001350054703500
2014-07-294025.004025.003995.004010.001370054871500
2014-07-283965.004030.003960.004025.0025500102112500
2014-07-253950.004035.003910.004030.0038400152526000
2014-07-244045.004045.003975.003980.002220088783000
2014-07-234130.004135.004015.004050.0047600194358500
2014-07-224030.004100.004005.004100.0030200122460500
2014-07-184035.004035.003985.004000.002340093797000
2014-07-174005.004040.004000.004005.0028200113162000
2014-07-163950.004070.003940.004010.0070100280630500
2014-07-153980.003995.003955.003980.0028700114269000
2014-07-143935.003995.003935.003970.0044400176608500
2014-07-113915.003990.003910.003985.0038100150704000
2014-07-103990.003990.003935.003950.0037900149872500
2014-07-094030.004150.003970.004000.0091500370237500
2014-07-083930.004150.003875.004040.00100600403518000
2014-07-073915.003930.003870.003900.0033100129241500
2014-07-043860.003920.003860.003915.002360092150000
2014-07-033905.003925.003860.003860.0027100105402000
2014-07-023885.003925.003870.003920.0041500161776000
2014-07-013875.003900.003845.003885.002270088028500
2014-06-303835.003885.003810.003860.001580060873500
2014-06-273865.003865.003820.003835.002400092186000
2014-06-263825.003875.003815.003875.0028300108709000
2014-06-253745.003870.003745.003850.0058400223264500
2014-06-243740.003860.003725.003790.0064100243507500
2014-06-233780.003805.003660.003670.0081300302226000
2014-06-203740.003755.003685.003710.0047400175879500
2014-06-193820.003860.003725.003740.0076700288806500
2014-06-183960.003980.003835.003890.0054300211818500
2014-06-173860.003950.003860.003930.0051000199630500
2014-06-163790.003930.003790.003905.0046000177908000
2014-06-133855.003855.003735.003810.002130081223500
2014-06-123840.003895.003750.003795.0059200226511500
2014-06-113780.003875.003780.003840.0066700256356000
2014-06-103735.003795.003685.003785.0056900211927500
2014-06-093750.003785.003735.003775.001810068114000
2014-06-063620.003795.003620.003790.0054100201212000
2014-06-053830.003835.003580.003630.00124200457807000
2014-06-043850.003885.003770.003885.0084500324919500
2014-06-033755.003865.003755.003850.0093100354328500
2014-06-023750.003865.003710.003830.0072300273251500
2014-05-303660.003730.003660.003730.002510092769500
2014-05-293670.003715.003650.003685.0029400108452000
2014-05-283670.003710.003665.003680.0036000132742500
2014-05-273660.003675.003570.003620.0059300215711000
2014-05-263590.003670.003590.003640.00153500558914500
2014-05-233425.003550.003365.003500.00142700494689500
2014-05-223200.003320.003170.003285.0088600288108500
2014-05-213155.003175.003105.003130.002360074087500
2014-05-203175.003180.003130.003160.0041400130483000
2014-05-193185.003195.003140.003175.0042500134960500
2014-05-163170.003235.003160.003225.0033800108222000
2014-05-153195.003245.003175.003240.0035900115562000
2014-05-143080.003205.003070.003205.0042000131628000
2014-05-133200.003210.003060.003065.0086200269477000
2014-05-123130.003135.002993.003010.0070000213262600
2014-05-093225.003230.003120.003130.0039900126196000
2014-05-083270.003310.003190.003190.0034800112845500
2014-05-073345.003350.003270.003340.0034100113262000
2014-05-023320.003370.003285.003335.0034600115419000
2014-05-013275.003340.003250.003325.001950064330500
2014-04-303295.003300.003245.003275.002280074749500
2014-04-283125.003245.003120.003245.002940094006000
2014-04-253115.003200.003115.003175.002280072226500
2014-04-243130.003165.003105.003165.002560080250500
2014-04-233135.003185.003110.003170.001400044184000
2014-04-223110.003150.003110.003135.001780055649500
2014-04-213115.003160.003095.003125.0045100140656500
2014-04-183195.003195.003140.003175.001110035164500
2014-04-173170.003210.003165.003165.0031700100868000
2014-04-163225.003225.003175.003190.0059500190384500
2014-04-153175.003225.003165.003195.0072500231394000
2014-04-143120.003125.003070.003110.0071600221726000
2014-04-113250.003270.003100.003205.0062200197893000
2014-04-103300.003300.003200.003255.002030066099500
2014-04-093265.003335.003235.003300.002690088061500
2014-04-083250.003360.003250.003360.002190072252500
2014-04-073340.003390.003260.003285.0050500166857500
2014-04-043400.003445.003400.003410.001670057117500
2014-04-033440.003470.003400.003455.0040000137759500
2014-04-023420.003450.003360.003440.0057100195756500
2014-04-013320.003445.003300.003445.0031300105385000
2014-03-313365.003365.003255.003290.0035900118239500
2014-03-283355.003355.003235.003295.002700088493500
2014-03-273200.003325.003180.003325.002960096549500
2014-03-263305.003350.003265.003265.0061300202597000
2014-03-253290.003400.003270.003335.0085700286371500
2014-03-243305.003355.003250.003255.0055700183216000
2014-03-203210.003350.003150.003255.0074800246364000
2014-03-193130.003255.003130.003220.0054700176022500
2014-03-183125.003155.003070.003125.0053000164776500
2014-03-173195.003225.003060.003070.0043500136573000
2014-03-143355.003360.003200.003245.0058000189103500
2014-03-133345.003400.003310.003380.002120071379000
2014-03-123360.003360.003285.003325.001370045462500
2014-03-113260.003370.003260.003335.003000099871500
2014-03-103330.003365.003275.003320.0031000102886500
2014-03-073370.003430.003335.003385.002220075242500
2014-03-063375.003440.003335.003420.0084400286616500
2014-03-053240.003390.003220.003345.0071100236599500
2014-03-043145.003235.003135.003160.0053700170710500
2014-03-033215.003240.003160.003210.0037000118126000
2014-02-283400.003400.003250.003300.0038100125701000
2014-02-273410.003425.003375.003400.0032700111195500
2014-02-263450.003455.003375.003385.0042900146358500
2014-02-253370.003445.003365.003400.0059400201667500
2014-02-243285.003340.003275.003310.0066000218179000
2014-02-213215.003275.003180.003270.0066500215244500
2014-02-203280.003315.003165.003195.0065200209240000
2014-02-193410.003480.003280.003310.0084100285823500
2014-02-183465.003465.003320.003405.0032100108568500
2014-02-173405.003405.003250.003395.0044000146871000
2014-02-143430.003520.003305.003355.00134800461382500
2014-02-133350.003350.003295.003305.0041900138826500
2014-02-123235.003330.003195.003290.00100600328701000
2014-02-103270.003295.003185.003200.0035600114969000
2014-02-073265.003270.003170.003200.0039800127595000
2014-02-063240.003250.003190.003230.0053100171046500
2014-02-053100.003110.003020.003110.0075400231491500
2014-02-043130.003200.003050.003105.0044400138575500
2014-02-033365.003400.003200.003230.0046600153219000
2014-01-313460.003460.003355.003425.0062900215764500
2014-01-303475.003480.003340.003355.0055400189166000
2014-01-293515.003515.003475.003485.0067600236774000
2014-01-283515.003520.003465.003465.0058000202460000
2014-01-273480.003535.003445.003480.0071100247116000
2014-01-243480.003520.003480.003500.0050200175813000
2014-01-233540.003540.003455.003500.0060300211808500
2014-01-223495.003535.003485.003495.0046500163100000
2014-01-213495.003505.003440.003455.0061800214372000
2014-01-203485.003565.003480.003485.0075100262600000
2014-01-173410.003565.003410.003555.00123300432091500
2014-01-163345.003435.003340.003410.0045300154163000
2014-01-153445.003460.003310.003380.0064900220881500
2014-01-143380.003465.003375.003430.0078100267427500
2014-01-103485.003490.003375.003435.0033400114400500
2014-01-093430.003435.003370.003385.001880063864500
2014-01-083380.003500.003365.003435.0096800331367500
2014-01-073295.003330.003260.003310.0041400136443000
2014-01-063210.003330.003210.003270.0043600142979000

   ※ 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