[2406 JQスタンダード] アルテHD 日足 時系列データ

[2406 JQスタンダード] アルテHD (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1247450.0047450.0046950.0047250.00582732300
2013-07-1147100.0047400.0047100.0047300.0018850500
2013-07-1047300.0047700.0047000.0047000.00602828350
2013-07-0947500.0047950.0046950.0047300.00864066300
2013-07-0848700.0048700.0047400.0047500.00391859350
2013-07-0548000.0048000.0047200.0048000.00261243150
2013-07-0448300.0048300.0048000.0048000.008384900
2013-07-0348900.0048900.0047950.0048200.0015721800
2013-07-0247950.0048900.0047200.0048000.00281342850
2013-07-0147950.0048000.0047500.0047950.0018861350
2013-06-2848000.0048000.0048000.0048000.00296000
2013-06-2746800.0047350.0046800.0047350.003140950
2013-06-2649100.0049100.0046600.0046600.0018862450
2013-06-2548200.0048200.0047750.0047750.0012576150
2013-06-2448300.0048300.0047750.0047750.008383650
2013-06-2148300.0048300.0046850.0047550.0011522350
2013-06-2047950.0047950.0047950.0047950.00295900
2013-06-1948600.0048600.0048000.0048000.0018871800
2013-06-1848600.0048600.0048600.0048600.0010486000
2013-06-1747800.0048850.0047700.0048600.005241250
2013-06-1447800.0047900.0047000.0047700.0010473550
2013-06-1348000.0048000.0046250.0047800.0019890000
2013-06-1248250.0048400.0048000.0048000.009434200
2013-06-1148300.0048300.0048000.0048200.005240950
2013-06-1047900.0048300.0047900.0048300.004192000
2013-06-0747100.0047350.0045550.0046100.00813755100
2013-06-0648000.0048250.0047550.0047600.0017814700
2013-06-0548000.0049000.0048000.0048300.0018873050
2013-06-0448000.0048700.0047300.0047800.00271293500
2013-06-0348500.0048600.0048400.0048400.0017823950
2013-05-3148450.0048450.0047300.0048450.0020966650
2013-05-3048500.0048650.0047300.0047300.0016768700
2013-05-2947300.0048300.0047250.0048300.0020949000
2013-05-2847250.0048400.0047100.0048000.00311469800
2013-05-2748000.0048400.0047900.0048300.00331586500
2013-05-2448450.0049100.0048350.0048400.00482336150
2013-05-2349800.0049800.0048350.0049700.00623042650
2013-05-2249900.0049900.0049400.0049800.00331637950
2013-05-2149650.0049900.0049400.0049900.00412039600
2013-05-2048800.0049400.0048600.0049350.0015734600
2013-05-1748400.0048500.0048250.0048400.00492371150
2013-05-1648950.0049050.0048450.0048450.00462244900
2013-05-1549400.0049400.0048900.0048900.00341673050
2013-05-1449500.0049700.0048650.0048950.00241181750
2013-05-1348600.0049700.0048500.0048650.00412006200
2013-05-1049000.0049400.0048500.0048650.00261272250
2013-05-0948800.0049000.0048500.0048500.00452197150
2013-05-0848500.0048750.0048500.0048600.00492383850
2013-05-0748800.0048800.0048200.0048500.00271308900
2013-05-0248300.0048500.0047450.0048050.00522505550
2013-05-0148100.0048800.0048000.0048800.001798641450
2013-04-3047000.0048000.0046950.0047950.00753562550
2013-04-2646900.0047000.0046750.0046800.0021984250
2013-04-2546700.0046900.0046650.0046750.00331542800
2013-04-2446700.0046700.0046650.0046650.00552567800
2013-04-2346700.0046700.0046600.0046700.0015699800
2013-04-2246700.0046700.0046550.0046650.00231073550
2013-04-1946700.0046700.0046550.0046700.00301399600
2013-04-1846750.0046750.0046550.0046750.0011513950
2013-04-1746850.0046850.0046500.0046800.00251168450
2013-04-1646900.0046900.0046600.0046600.0019888400
2013-04-1546800.0046900.0046600.0046900.00221029450
2013-04-1246750.0046750.0046550.0046650.0012560100
2013-04-1146950.0046950.0046350.0046500.009420000
2013-04-1047000.0047000.0046250.0046250.00271262800
2013-04-0946850.0046900.0046400.0046900.0021979350
2013-04-0846600.0046850.0046250.0046850.00351630000
2013-04-0546200.0046200.0046000.0046200.00391800100
2013-04-0445700.0045750.0045450.0045750.0013593650
2013-04-0345800.0045800.0045450.0045700.009411050
2013-04-0245300.0045300.0045200.0045250.00351584550
2013-04-0145900.0046000.0045500.0045500.00472152950
2013-03-2945600.0045700.0045600.0045600.00291322750
2013-03-2845600.0045600.0045550.0045600.00381732300
2013-03-2745600.0045600.0045500.0045600.0011501250
2013-03-2645500.0045600.0045500.0045600.006273500
2013-03-2545650.0045650.0045350.0045650.00411867550
2013-03-2245800.0045800.0045350.0045700.0017776550
2013-03-2145450.0045850.0045450.0045800.00331505350
2013-03-1945300.0045500.0045300.0045450.007317850
2013-03-1845600.0045600.0045300.0045400.00391775050
2013-03-1545450.0045600.0045400.0045600.00371683600
2013-03-1445300.0045500.0045250.0045500.0017771250
2013-03-1345250.0045300.0045200.0045300.0013588250
2013-03-1245300.0045500.0045300.0045300.009408400
2013-03-1145100.0045450.0045100.0045300.0022994900
2013-03-0845500.0045500.0045050.0045250.00311402200
2013-03-0745450.0045500.0045200.0045200.0022998500
2013-03-0645500.0045500.0045100.0045200.00301361250
2013-03-0545500.0045550.0045450.0045500.0021955550
2013-03-0445600.0045700.0045300.0045300.0014638050
2013-03-0145500.0045700.0045400.0045700.004182100
2013-02-2845750.0045750.0045350.0045700.005227900
2013-02-2745750.0045750.0045650.0045750.0013594550
2013-02-2645600.0045750.0045350.0045750.0013592050
2013-02-2545750.0045750.0045250.0045350.0016729350
2013-02-2245050.0045750.0045050.0045750.00441988900
2013-02-2145000.0045000.0044950.0044950.0021944750
2013-02-2045000.0045000.0044900.0045000.0016719900
2013-02-1944900.0045000.0044900.0045000.006269800
2013-02-1844650.0044900.0044500.0044900.0020892250
2013-02-1544900.0045000.0044250.0044300.00231027800
2013-02-1445000.0045500.0045000.0045050.00522340550
2013-02-1345500.0045500.0045150.0045200.00261178300
2013-02-1245650.0045650.0045500.0045500.00271230450
2013-02-0845850.0045850.0045600.0045650.00381737650
2013-02-0745950.0046000.0045850.0045850.0012550850
2013-02-0646050.0046050.0045950.0045950.0021965700
2013-02-0545800.0046050.0045800.0046050.007321550
2013-02-0446000.0046000.0045800.0045900.0018825600
2013-02-0145950.0045950.0045700.0045700.0020914850
2013-01-3146000.0046150.0045750.0045750.0018827650
2013-01-3046100.0046150.0046000.0046150.0011507050
2013-01-2946200.0046200.0046000.0046200.0013599350
2013-01-2846200.0046200.0046000.0046000.00231060150
2013-01-2545850.0046000.0045650.0046000.0012549900
2013-01-2446050.0046050.0045350.0046000.0018818600
2013-01-2345700.0046000.0045450.0045450.0012548500
2013-01-2246000.0046000.0045500.0045700.00251145150
2013-01-2146100.0046200.0045900.0046000.00321473100
2013-01-1846100.0046150.0045800.0045850.00261194800
2013-01-1746050.0046200.0046000.0046150.00381750350
2013-01-1645850.0047000.0045750.0046300.001738019250
2013-01-1545750.0045750.0045350.0045750.00411868950
2013-01-1145100.0045350.0045000.0045350.0019856950
2013-01-1045450.0045450.0044950.0045100.0014632200
2013-01-0944750.0045550.0044700.0045500.00261169000
2013-01-0845350.0045500.0044850.0045000.00452030300
2013-01-0745500.0045550.0044700.0045000.00311406050
2013-01-0444350.0046500.0044350.0044450.00502246500
2012-12-2844300.0044400.0044200.0044300.00522302250
2012-12-2744100.0044400.0044100.0044400.00622743600
2012-12-2644050.0044650.0043850.0044100.0025011036350
2012-12-2548500.0048500.0047550.0047650.001899063550
2012-12-2147600.0048000.0047600.0047800.00663150100
2012-12-2047200.0047500.0047000.0047400.00673169700
2012-12-1947050.0047100.0046950.0047100.00944421100
2012-12-1846950.0047050.0046850.0046950.001054929450
2012-12-1746650.0047050.0046600.0046900.001004673850
2012-12-1447000.0047100.0046600.0046600.00673142950
2012-12-1347200.0047300.0047000.0047150.001155418000
2012-12-1247450.0047500.0047150.0047400.00261232250
2012-12-1147750.0047750.0047100.0047400.00713372350
2012-12-1048000.0048000.0047900.0047950.00381822150
2012-12-0748000.0048100.0047950.0048000.00291392100
2012-12-0648050.0048200.0047950.0048000.00411968700
2012-12-0548300.0048300.0047950.0048050.00492355500
2012-12-0448300.0048400.0048200.0048200.0015724250
2012-12-0348400.0048500.0048050.0048400.00371787600
2012-11-3048300.0048400.0048050.0048400.00743565700
2012-11-2948350.0048350.0048250.0048350.00442126750
2012-11-2848300.0048350.0048250.0048350.00351690300
2012-11-2748300.0048300.0048200.0048300.00422027350
2012-11-2648200.0048300.0048100.0048200.00582796700
2012-11-2247800.0047800.0047750.0047750.00572723850
2012-11-2147950.0047950.0047800.0047800.00442105200
2012-11-2047750.0047850.0047750.0047800.00643058200
2012-11-1947350.0047900.0047300.0047650.00733466500
2012-11-1647550.0047550.0047300.0047300.00251185050
2012-11-1547500.0047550.0047050.0047500.00773640350
2012-11-1448000.0048000.0047500.0047500.00401913600
2012-11-1348350.0048350.0048000.0048000.00633040100
2012-11-1248600.0048600.0048350.0048350.00482329350
2012-11-0948850.0049000.0048350.0048600.00753658150
2012-11-0848500.0048700.0048500.0048600.00482332250
2012-11-0748000.0048700.0048000.0048500.00934501100
2012-11-0647750.0047800.0047600.0047800.00401910250
2012-11-0547700.0047750.0047550.0047600.00592813550
2012-11-0247200.0047750.0047200.0047700.00753568100
2012-11-0146700.0047300.0046700.0047000.00572681650
2012-10-3146250.0046250.0046150.0046150.00271247750
2012-10-3046450.0046450.0046200.0046200.00502316650
2012-10-2946300.0046300.0046050.0046100.00401847200
2012-10-2646000.0046300.0046000.0046150.00532442350
2012-10-2546000.0046050.0045900.0046000.00341563500
2012-10-2445700.0045950.0045600.0045900.00281282400
2012-10-2345750.0045750.0045700.0045700.0019868750
2012-10-2245700.0045750.0045600.0045750.00281279200
2012-10-1945700.0045700.0045600.0045600.00261186550
2012-10-1845600.0045950.0045600.0045650.0017776600
2012-10-1745600.0045650.0045600.0045600.00311413850
2012-10-1645700.0045700.0045550.0045550.00291323100
2012-10-1545700.0045700.0045550.0045700.00241094750
2012-10-1246000.0046000.0045600.0045600.00221005600
2012-10-1145800.0046400.0045600.0045600.00281281100
2012-10-1045500.0045850.0045500.0045850.007320000
2012-10-0945600.0045750.0045500.0045500.0018819800
2012-10-0545800.0045850.0045450.0045450.00321458000
2012-10-0445500.0045650.0045500.0045650.0011500650
2012-10-0345550.0045550.0045450.0045500.00271228800
2012-10-0245700.0045700.0045500.0045500.00251139300
2012-10-0145950.0045950.0045500.0045500.00652960750
2012-09-2846000.0046000.0045500.0045500.00361644550
2012-09-2745600.0045700.0045500.0045700.00512325450
2012-09-2645550.0046450.0045500.0045650.00612787450
2012-09-2545700.0045900.0045500.0045650.00341552000
2012-09-2445700.0045700.0045450.0045500.00452051350
2012-09-2145600.0045700.0045500.0045600.00371686350
2012-09-2045600.0046000.0045500.0045500.0021957300
2012-09-1946000.0046000.0045500.0045600.00542468350
2012-09-1845850.0046000.0045600.0045700.00522376200
2012-09-1445850.0045900.0045550.0045600.00251140850
2012-09-1345600.0045600.0045550.0045600.0016729550
2012-09-1245700.0045700.0045600.0045600.0014638800
2012-09-1145600.0045600.0045600.0045600.005228000
2012-09-1045700.0045700.0045600.0045600.006274100
2012-09-0745500.0046200.0045500.0045650.0018820300
2012-09-0645700.0045900.0045650.0045650.009411600
2012-09-0545700.0045700.0045700.0045700.00291400
2012-09-0445800.0045800.0045800.0045800.00145800
2012-09-0345700.0045700.0045700.0045700.00145700
2012-08-3145850.0045850.0045700.0045700.0010457550
2012-08-3046300.0046300.0045700.0045700.0010459150
2012-08-2945900.0046200.0045900.0046000.0013598500
2012-08-2846000.0046000.0045900.0045900.0015689800
2012-08-2746000.0046100.0046000.0046000.0017782100
2012-08-2446000.0046000.0045850.0045850.0014643850
2012-08-2346000.0046000.0046000.0046000.0012552000
2012-08-2246750.0046750.0046000.0046000.00401848150
2012-08-2146000.0046200.0046000.0046000.00411888200
2012-08-2047200.0047200.0046400.0046400.00251170400
2012-08-1747200.0047200.0047000.0047200.007330200
2012-08-1647700.0047700.0047300.0047300.00295000
2012-08-1547600.0047600.0047200.0047200.004189200
2012-08-1447900.0047900.0047200.0047200.003142300
2012-08-1347500.0047850.0047500.0047850.005237850
2012-08-1047500.0047550.0047500.0047550.003142550
2012-08-0900
2012-08-0800
2012-08-0747250.0047250.0047250.0047250.00294500
2012-08-0648200.0048200.0047750.0048200.0014674000
2012-08-0347000.0047000.0046300.0046300.00293300
2012-08-0246200.0047400.0046050.0047400.004185750
2012-08-0147500.0047500.0047000.0047000.00294500
2012-07-3146650.0047000.0046650.0047000.009422650
2012-07-3046000.0046600.0046000.0046600.004184650
2012-07-2746000.0046000.0046000.0046000.00292000
2012-07-2645800.0045800.0045800.0045800.004183200
2012-07-2546000.0046500.0045850.0045850.006276350
2012-07-2446500.0046500.0046100.0046100.009416500
2012-07-2347300.0047300.0047000.0047000.003141400
2012-07-2047500.0047500.0047000.0047000.0010474500
2012-07-1947500.0047500.0047400.0047400.00294900
2012-07-1847400.0047400.0047400.0047400.00147400
2012-07-1747500.0047500.0047500.0047500.00295000
2012-07-1347700.0047700.0047700.0047700.00147700
2012-07-1247700.0047700.0047700.0047700.00147700
2012-07-1146650.0046700.0046650.0046700.004186650
2012-07-1046700.0046700.0046600.0046600.00293300
2012-07-0947450.0047450.0047450.0047450.00294900

   ※ 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