[2408 JQスタンダード] KG情報 日足 時系列データ

[2408 JQスタンダード] KG情報 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12460.00467.00452.00460.002190010042100
2013-07-11449.00449.00440.00440.002000887900
2013-07-10445.00445.00445.00445.001300578500
2013-07-09444.00444.00442.00444.001700753400
2013-07-08449.00449.00441.00446.0087003887200
2013-07-05440.00442.00438.00440.0069003038400
2013-07-04440.00441.00440.00440.0024001056300
2013-07-03442.00442.00418.00429.00102004343500
2013-07-02437.00440.00437.00440.0049002146300
2013-07-01430.00436.00429.00436.0034001469500
2013-06-28430.00432.00427.00429.00800343500
2013-06-27433.00433.00430.00430.0025001082200
2013-06-26429.00434.00421.00434.0085003618500
2013-06-25430.00433.00429.00431.0052002241400
2013-06-24440.00440.00428.00439.0079003418700
2013-06-21440.00444.00430.00444.0072003125300
2013-06-20441.00447.00440.00447.0030001322100
2013-06-19443.00447.00440.00440.0045001990800
2013-06-18445.00447.00439.00441.0029001279000
2013-06-17444.00447.00444.00447.001700757900
2013-06-14451.00451.00441.00449.0040001773600
2013-06-13442.00450.00442.00445.002000886000
2013-06-12441.00455.00440.00455.0030001330400
2013-06-11445.00456.00445.00446.0030001345200
2013-06-10440.00445.00440.00445.0051002253300
2013-06-07442.00443.00419.00431.002790011988000
2013-06-06452.00462.00447.00447.0047002123000
2013-06-05460.00465.00455.00459.001600734700
2013-06-04467.00467.00462.00462.001200558000
2013-06-03462.00464.00462.00464.001500695300
2013-05-31469.00469.00462.00462.0061002835600
2013-05-30470.00470.00470.00470.0020094000
2013-05-29465.00472.00465.00472.001100516300
2013-05-28454.00468.00454.00468.0096004393300
2013-05-27475.00475.00460.00460.0046002171200
2013-05-24467.00477.00459.00477.00114005306900
2013-05-23482.00482.00465.00465.00102004800700
2013-05-22480.00486.00476.00479.00113005419800
2013-05-21488.00488.00480.00481.0064003090300
2013-05-20480.00488.00480.00488.0060002886800
2013-05-17464.00480.00464.00480.0045002123200
2013-05-16472.00474.00457.00471.00119005557600
2013-05-15501.00505.00468.00482.002990014538900
2013-05-14490.00499.00487.00487.0094004627200
2013-05-13479.00504.00478.00487.002370011650700
2013-05-10489.00490.00477.00478.00107005174100
2013-05-09490.00493.00480.00480.0072003513400
2013-05-08484.00493.00484.00491.0093004535200
2013-05-07485.00489.00483.00485.0064003105600
2013-05-02485.00488.00475.00483.0077003697600
2013-05-01486.00490.00485.00485.0037001805900
2013-04-30484.00484.00479.00482.0039001878900
2013-04-26489.00489.00479.00485.0086004179500
2013-04-25490.00490.00482.00489.0037001794900
2013-04-24488.00490.00483.00490.0065003162200
2013-04-23486.00490.00478.00490.00122005899300
2013-04-22494.00498.00483.00490.002210010902100
2013-04-19465.00490.00465.00478.003280015611200
2013-04-18460.00471.00458.00467.00140006497300
2013-04-17458.00458.00455.00455.0029001324700
2013-04-16454.00454.00452.00452.0075003400100
2013-04-15450.00459.00450.00452.0062002799800
2013-04-12449.00457.00445.00447.003510015768700
2013-04-11468.00473.00466.00473.0080003749100
2013-04-10462.00467.00458.00467.00123005687800
2013-04-09459.00462.00459.00462.00127005853200
2013-04-08450.00458.00450.00458.0052002347900
2013-04-05447.00456.00447.00448.0088003985700
2013-04-04444.00444.00440.00443.0033001459100
2013-04-03440.00446.00439.00441.0042001851400
2013-04-02430.00443.00428.00443.00131005696700
2013-04-01461.00461.00438.00440.00183008248700
2013-03-29462.00462.00457.00458.0040001836900
2013-03-28464.00464.00458.00460.0044002026100
2013-03-27463.00464.00456.00460.0034001571000
2013-03-26460.00460.00458.00460.0049002249400
2013-03-25460.00460.00457.00460.0061002797200
2013-03-22460.00463.00458.00458.00145006667400
2013-03-21456.00460.00456.00458.00140006414100
2013-03-19453.00456.00452.00455.00100004541100
2013-03-18452.00454.00448.00453.00121005455200
2013-03-15452.00452.00446.00448.0035001573900
2013-03-14450.00452.00444.00452.0065002918500
2013-03-13445.00449.00443.00445.0027001203600
2013-03-12449.00449.00442.00443.00173007689200
2013-03-11445.00448.00442.00445.00166007391900
2013-03-08439.00441.00437.00439.002680011767700
2013-03-07435.00436.00433.00436.00174007550400
2013-03-06435.00435.00431.00434.00165007149700
2013-03-05440.00440.00434.00434.00125005455600
2013-03-04441.00441.00435.00439.00128005610400
2013-03-01444.00444.00436.00440.0089003909200
2013-02-28441.00441.00436.00437.0043001889800
2013-02-27431.00440.00429.00440.00178007732000
2013-02-26430.00431.00428.00431.00127005438900
2013-02-25429.00433.00428.00428.00216009278300
2013-02-22434.00434.00428.00429.0048002067000
2013-02-21432.00434.00431.00434.0026001123500
2013-02-20430.00432.00430.00432.002100905700
2013-02-19426.00427.00424.00426.00105004470300
2013-02-18427.00431.00426.00426.0077003290700
2013-02-15431.00433.00427.00427.0078003355800
2013-02-14434.00434.00431.00433.0077003330100
2013-02-13437.00438.00435.00436.00131005713600
2013-02-12440.00440.00438.00438.0081003562700
2013-02-08450.00450.00439.00440.002370010533400
2013-02-07448.00450.00445.00445.00118005277700
2013-02-06454.00455.00445.00448.0085003835200
2013-02-05445.00449.00444.00448.00107004770400
2013-02-04444.00444.00439.00444.0093004109400
2013-02-01444.00444.00439.00442.00143006317200
2013-01-31445.00447.00442.00443.0064002846400
2013-01-30436.00445.00436.00441.00119005250800
2013-01-29438.00440.00434.00434.004830021073900
2013-01-28441.00443.00435.00436.002460010805700
2013-01-25444.00445.00435.00441.003670016153400
2013-01-24450.00455.00434.00441.004630020509000
2013-01-23455.00459.00450.00450.002890013114000
2013-01-22462.00467.00454.00459.003960018203500
2013-01-21454.00477.00450.00474.0010110046419900
2013-01-18508.00520.00508.00514.00147007573200
2013-01-17517.00517.00506.00508.00118006037300
2013-01-16506.00509.00499.00499.003460017481400
2013-01-15504.00504.00500.00500.00135006776600
2013-01-11500.00514.00498.00499.0028001406900
2013-01-10499.00500.00498.00498.0067003339000
2013-01-09503.00503.00490.00498.0040001990500
2013-01-08514.00514.00505.00508.0030001531500
2013-01-07495.00520.00495.00515.0049002451300
2013-01-04483.00488.00483.00487.0086004182300
2012-12-28481.00481.00480.00481.0063003029100
2012-12-27484.00484.00484.00484.002000968000
2012-12-26477.00482.00472.00482.0028001335700
2012-12-25475.00480.00475.00479.0047002246000
2012-12-21480.00480.00477.00479.00900430800
2012-12-20478.00480.00477.00480.0047002246400
2012-12-19482.00482.00478.00478.0021001008900
2012-12-18486.00486.00482.00486.0038001842700
2012-12-17488.00492.00488.00492.0038001863200
2012-12-14482.00489.00482.00489.001100534500
2012-12-13480.00491.00480.00490.0036001750100
2012-12-12481.00481.00480.00480.001600769100
2012-12-11485.00485.00480.00480.0030001446200
2012-12-10488.00488.00485.00485.00500243400
2012-12-07482.00489.00478.00485.001900920800
2012-12-06478.00481.00477.00481.0023001099600
2012-12-05478.00480.00475.00477.0022001049700
2012-12-04483.00483.00476.00480.0029001392800
2012-12-03487.00487.00485.00485.00600291400
2012-11-30480.00488.00468.00488.0037001778700
2012-11-29485.00486.00481.00483.0022001064700
2012-11-28473.00488.00473.00488.0027001291100
2012-11-27480.00484.00473.00480.0056002682900
2012-11-26471.00488.00471.00477.0040001897300
2012-11-22468.00468.00465.00468.00400186700
2012-11-21461.00469.00461.00461.0039001810300
2012-11-20452.00457.00452.00457.001000453300
2012-11-19457.00457.00450.00450.002100955500
2012-11-16445.00457.00445.00457.001000447700
2012-11-15444.00444.00444.00444.0010044400
2012-11-14442.00442.00442.00442.00500221000
2012-11-13437.00437.00436.00436.00700305600
2012-11-12440.00440.00436.00436.002100919500
2012-11-09440.00440.00440.00440.0020088000
2012-11-08445.00445.00441.00441.0027001195000
2012-11-0700
2012-11-06445.00445.00444.00444.00500222100
2012-11-0500
2012-11-02448.00450.00444.00444.001900846300
2012-11-0100
2012-10-31445.00448.00444.00448.002200978900
2012-10-30447.00447.00447.00447.0020089400
2012-10-29456.00456.00447.00447.0034001529900
2012-10-26460.00460.00452.00456.0038001742000
2012-10-25451.00456.00450.00456.00800362500
2012-10-24450.00450.00449.00449.00500224800
2012-10-23457.00462.00452.00454.001800821400
2012-10-22455.00462.00455.00462.00900410200
2012-10-19451.00456.00451.00452.00600271900
2012-10-18448.00448.00447.00447.00500223700
2012-10-17439.00445.00439.00440.001400616300
2012-10-16444.00444.00438.00438.001100484300
2012-10-15450.00450.00442.00450.002200982000
2012-10-12450.00450.00447.00449.001200537100
2012-10-1100
2012-10-10461.00461.00461.00461.00400184400
2012-10-09450.00453.00448.00453.001200540100
2012-10-05448.00450.00445.00447.001500670100
2012-10-04447.00447.00447.00447.001100491700
2012-10-03451.00451.00450.00450.00500225400
2012-10-02455.00455.00453.00454.00800363000
2012-10-01470.00470.00460.00460.00800374100
2012-09-28465.00465.00461.00465.00500232100
2012-09-27478.00478.00470.00470.0041001958200
2012-09-26450.00464.00449.00464.0055002514000
2012-09-25444.00446.00444.00446.001300578500
2012-09-24430.00445.00430.00445.0063002760600
2012-09-21435.00436.00435.00436.00700304800
2012-09-20435.00438.00435.00435.00700304900
2012-09-19438.00438.00435.00435.00400174300
2012-09-18421.00435.00421.00435.0026001120500
2012-09-14420.00425.00418.00420.0072003018600
2012-09-13429.00435.00415.00416.00214009065500
2012-09-12431.00431.00431.00431.00400172400
2012-09-11430.00435.00427.00427.001800771600
2012-09-10438.00440.00429.00435.0042001818400
2012-09-07435.00435.00430.00430.0032001380700
2012-09-06443.00443.00432.00432.00178007884300
2012-09-0500
2012-09-04431.00435.00431.00435.0026001128600
2012-09-03440.00441.00435.00435.00900393100
2012-08-31443.00443.00442.00442.00800353800
2012-08-3000
2012-08-2900
2012-08-28445.00445.00445.00445.00300133500
2012-08-27456.00459.00450.00450.0033001499700
2012-08-24448.00448.00445.00447.001300581100
2012-08-23448.00448.00448.00448.0020089600
2012-08-22450.00450.00446.00446.00400179200
2012-08-21447.00447.00447.00447.0010044700
2012-08-20440.00447.00437.00447.0028001232900
2012-08-17447.00447.00447.00447.0020089400
2012-08-16442.00450.00442.00450.0023001029000
2012-08-15441.00441.00439.00439.00600264000
2012-08-14445.00445.00437.00437.001700746600
2012-08-1300
2012-08-10430.00438.00430.00438.0075003227400
2012-08-09442.00442.00428.00428.0059002550800
2012-08-08443.00443.00442.00442.00400177100
2012-08-07445.00445.00443.00443.002000888700
2012-08-06445.00448.00445.00447.001300582000
2012-08-03443.00445.00442.00442.001400620500
2012-08-02450.00450.00450.00450.001200540000
2012-08-0100
2012-07-31482.00482.00458.00463.001900873300
2012-07-30466.00466.00466.00466.0010046600
2012-07-27485.00485.00464.00464.0023001111300
2012-07-26466.00468.00463.00464.0029001345600
2012-07-25468.00468.00468.00468.0010046800
2012-07-24465.00466.00465.00466.0047002189600
2012-07-23465.00466.00465.00466.00900418700
2012-07-20483.00483.00465.00466.0027001276500
2012-07-19481.00488.00478.00483.0028001351700
2012-07-18464.00482.00464.00478.0050002376700
2012-07-17465.00465.00463.00463.00900418300
2012-07-13457.00457.00457.00457.0010045700
2012-07-12461.00461.00456.00457.00800366200
2012-07-11457.00461.00457.00461.0023001056800
2012-07-10459.00459.00454.00459.001900868100
2012-07-09463.00463.00455.00455.001100508500

   ※ 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