[2419 JQスタンダード] 日本ERI 日足 時系列データ

[2419 JQスタンダード] 日本ERI (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-07-27746.00746.00746.00746.0010074600
2012-07-26745.00745.00745.00745.0020001490000
2012-07-25746.00748.00745.00745.0051003804700
2012-07-24759.00759.00745.00745.0017001283400
2012-07-23765.00765.00759.00759.00900685900
2012-07-2000
2012-07-19764.00764.00764.00764.0040003056000
2012-07-18760.00760.00758.00759.0015001139200
2012-07-17761.00761.00761.00761.00600456600
2012-07-13765.00765.00765.00765.00300229500
2012-07-12770.00770.00767.00767.00300230700
2012-07-11769.00769.00769.00769.0010076900
2012-07-10783.00790.00782.00790.001000788100
2012-07-09789.00789.00782.00782.0015001175100
2012-07-06780.00786.00780.00782.0021001641700
2012-07-05776.00778.00773.00773.00800619500
2012-07-04779.00779.00771.00776.00800621300
2012-07-03766.00779.00759.00779.001000772100
2012-07-02762.00762.00760.00762.00600457000
2012-06-29752.00762.00750.00762.0054004063200
2012-06-28770.00773.00751.00760.00107008092200
2012-06-27753.00773.00753.00767.0043003277400
2012-06-26752.00764.00752.00755.0023001740200
2012-06-25763.00763.00752.00752.0030002271800
2012-06-22751.00759.00751.00759.0037002787300
2012-06-21753.00759.00751.00759.001100829300
2012-06-20778.00778.00746.00756.001420010922300
2012-06-19753.00763.00740.00763.0087006547300
2012-06-18750.00766.00750.00756.0096007256800
2012-06-15750.00764.00744.00764.0043003231900
2012-06-14760.00762.00730.00750.0069005159800
2012-06-13764.00770.00753.00759.0050003811800
2012-06-12754.00773.00752.00764.0035002675300
2012-06-11775.00775.00754.00768.00102007839800
2012-06-08735.00742.00726.00740.0034002500400
2012-06-07742.00742.00724.00734.0067004877400
2012-06-06732.00747.00720.00743.0047003440500
2012-06-05716.00740.00702.00740.0087006176000
2012-06-04746.00746.00718.00730.0082006023600
2012-06-01753.00755.00752.00753.0091006854100
2012-05-31762.00762.00751.00759.0098007408200
2012-05-30761.00771.00760.00771.0022001677500
2012-05-29768.00772.00762.00763.0086006584600
2012-05-28785.00785.00778.00785.0095007434800
2012-05-25782.00791.00781.00790.0022001726200
2012-05-24790.00790.00780.00782.001310010291300
2012-05-23796.00798.00788.00791.0062004920800
2012-05-22797.00797.00787.00794.0060004756000
2012-05-21802.00802.00791.00795.001260010069100
2012-05-18788.00792.00782.00787.002130016796400
2012-05-17770.00780.00770.00780.0031002404700
2012-05-16776.00789.00775.00782.0093007269800
2012-05-15769.00769.00752.00761.001830013849300
2012-05-14769.00775.00769.00774.0057004392100
2012-05-11783.00783.00766.00780.0076005856200
2012-05-10778.00783.00774.00783.0036002796600
2012-05-09785.00785.00776.00784.0043003353300
2012-05-08779.00788.00778.00788.0048003756700
2012-05-07789.00789.00775.00776.001420011088300
2012-05-02780.00791.00780.00788.0085006689700
2012-05-01788.00790.00780.00780.0078006130400
2012-04-27790.00795.00788.00788.0067005298000
2012-04-26790.00796.00786.00788.0067005286800
2012-04-25799.00800.00790.00795.00124009828400
2012-04-24797.00797.00791.00796.0046003651800
2012-04-23792.00801.00792.00798.0060004777600
2012-04-20799.00800.00788.00799.00121009640300
2012-04-19800.00802.00796.00800.0055004396100
2012-04-18797.00800.00780.00800.001310010381600
2012-04-17785.00797.00780.00797.001300010272000
2012-04-16787.00789.00781.00788.0028002204200
2012-04-13780.00789.00776.00789.00117009120800
2012-04-12784.00784.00777.00780.0022001713200
2012-04-11775.00784.00775.00783.0042003263700
2012-04-10779.00782.00775.00782.0028002177400
2012-04-09785.00786.00776.00786.0069005386000
2012-04-06790.00791.00780.00789.0071005566300
2012-04-05790.00793.00784.00791.0065005126000
2012-04-04792.00800.00790.00790.0069005472800
2012-04-03805.00808.00787.00792.002630020953600
2012-04-02805.00808.00791.00791.004140033118100
2012-03-30804.00805.00794.00794.002430019424600
2012-03-29798.00800.00791.00800.00105008352400
2012-03-28790.00796.00789.00795.001770014030800
2012-03-27776.00785.00771.00785.001670012963000
2012-03-26786.00787.00771.00777.00111008664500
2012-03-23786.00788.00775.00786.001620012675100
2012-03-22801.00805.00783.00790.002310018354800
2012-03-21799.00815.00797.00797.004630037165400
2012-03-19790.00796.00782.00796.002630020778500
2012-03-16790.00791.00782.00791.001310010306200
2012-03-15800.00805.00770.00793.001930015216900
2012-03-14790.00805.00787.00800.003030024106100
2012-03-13780.00789.00780.00785.0088006895200
2012-03-12780.00780.00762.00778.001710013230700
2012-03-09747.00770.00744.00760.00103007793400
2012-03-08748.00749.00740.00747.0038002833600
2012-03-07738.00749.00738.00745.0057004223900
2012-03-06743.00750.00742.00743.0037002751200
2012-03-05748.00751.00745.00749.0057004259200
2012-03-02741.00746.00740.00746.0040002969000
2012-03-01747.00748.00737.00740.00125009273400
2012-02-29757.00758.00749.00751.00129009701300
2012-02-28747.00755.00746.00750.0048003593900
2012-02-27742.00747.00741.00745.0038002826800
2012-02-24750.00753.00740.00740.002120015885400
2012-02-23749.00753.00743.00746.0078005822400
2012-02-22752.00759.00743.00758.001370010325500
2012-02-21751.00755.00738.00755.0080005950600
2012-02-20770.00770.00740.00750.002370018104300
2012-02-17744.00750.00733.00740.0087006437000
2012-02-16730.00735.00730.00734.0066004830300
2012-02-15743.00748.00735.00742.00124009166300
2012-02-14750.00752.00739.00739.0085006332400
2012-02-13732.00755.00730.00750.0055004072400
2012-02-10728.00736.00723.00730.001900013826900
2012-02-09724.00748.00723.00740.00129009429100
2012-02-08721.00735.00716.00724.004440031950500
2012-02-07771.00772.00715.00728.005900043383300
2012-02-06800.00800.00768.00771.003040023710800
2012-02-03789.00815.00780.00807.002860023018200
2012-02-02748.00791.00748.00788.007600058305200
2012-02-01869.00870.00771.00777.0011980097197700
2012-01-31881.00898.00880.00895.001590014136500
2012-01-30854.00895.00854.00879.002510021975600
2012-01-27850.00852.00842.00850.0081006864700
2012-01-26854.00870.00840.00850.002030017241200
2012-01-25867.00872.00864.00872.002150018653300
2012-01-24868.00869.00850.00852.001400011994100
2012-01-23857.00880.00852.00863.002120018258600
2012-01-20845.00855.00834.00852.007350062417700
2012-01-19796.00850.00795.00843.005670046966800
2012-01-18787.00798.00780.00795.001390010973900
2012-01-17779.00790.00760.00790.00122009475900
2012-01-16791.00791.00784.00784.0046003627700
2012-01-13772.00800.00772.00790.001770013950600
2012-01-12765.00772.00760.00763.001360010378900
2012-01-11770.00780.00770.00770.0043003327800
2012-01-10786.00786.00771.00776.0059004619800
2012-01-06792.00792.00769.00775.0068005297800
2012-01-05795.00795.00777.00785.00101007936000
2012-01-04800.00800.00781.00795.00112008868000
2011-12-30782.00791.00773.00786.001580012320700
2011-12-29800.00828.00783.00792.003390027235600
2011-12-28777.00793.00771.00793.002160016838800
2011-12-27786.00787.00760.00766.0091007005900
2011-12-26785.00789.00775.00789.001370010737800
2011-12-22787.00792.00787.00789.0093007342900
2011-12-21795.00795.00788.00789.0060004754200
2011-12-20779.00789.00775.00788.00113008835800
2011-12-19783.00784.00770.00783.0081006303900
2011-12-16775.00783.00768.00783.0051003957900
2011-12-15777.00778.00751.00762.0068005217200
2011-12-14767.00788.00767.00787.0058004494400
2011-12-13789.00789.00771.00785.0075005860600
2011-12-12780.00781.00772.00779.00117009117200
2011-12-09740.00760.00740.00750.0089006661800
2011-12-08782.00784.00755.00760.0063004840200
2011-12-07750.00790.00744.00772.002540019285600
2011-12-06736.00737.00733.00734.0056004117400
2011-12-05735.00736.00726.00734.0037002707300
2011-12-02737.00739.00728.00735.0069005058800
2011-12-01725.00730.00720.00728.0058004196300
2011-11-30721.00724.00718.00724.0041002955700
2011-11-29727.00727.00720.00725.0023001663700
2011-11-28743.00743.00710.00724.0028002036100
2011-11-25719.00720.00711.00714.0065004650400
2011-11-24708.00714.00707.00714.0042002978500
2011-11-22716.00717.00704.00710.001460010400100
2011-11-21740.00740.00713.00726.001810013243100
2011-11-18738.00738.00715.00734.00103007444800
2011-11-17724.00735.00721.00735.0035002539000
2011-11-16736.00736.00720.00735.0044003202000
2011-11-15710.00725.00710.00725.0066004700600
2011-11-14709.00727.00709.00712.0027001931500
2011-11-11703.00710.00703.00708.0079005570700
2011-11-10720.00720.00710.00720.0078005586600
2011-11-09723.00730.00723.00723.0068004936900
2011-11-08730.00735.00716.00723.0091006593000
2011-11-07741.00744.00733.00740.0034002515000
2011-11-04735.00745.00735.00741.0022001629200
2011-11-02737.00747.00728.00730.0067004918600
2011-11-01769.00769.00746.00755.0055004139000
2011-10-31770.00775.00770.00771.0071005480000
2011-10-28770.00775.00755.00770.0049003743100
2011-10-27770.00770.00768.00770.0027002078200
2011-10-26770.00770.00765.00770.0023001768300
2011-10-25774.00780.00770.00770.0040003094100
2011-10-24774.00775.00766.00774.0013001004500
2011-10-21769.00775.00746.00765.0057004321300
2011-10-20765.00766.00747.00758.0094007156300
2011-10-19750.00755.00745.00755.0065004871100
2011-10-18741.00744.00736.00740.0025001854000
2011-10-17752.00752.00730.00745.00103007656300
2011-10-14730.00748.00730.00748.0028002060500
2011-10-13726.00752.00726.00741.0067004963200
2011-10-12717.00729.00717.00721.0059004246000
2011-10-11739.00739.00725.00725.00110008029600
2011-10-07721.00750.00721.00736.0047003421900
2011-10-06723.00731.00722.00729.0069005005700
2011-10-05753.00753.00717.00720.001530011264600
2011-10-04772.00775.00758.00760.00129009911600
2011-10-03795.00819.00787.00787.0099007867400
2011-09-30790.00830.00790.00830.001320010691400
2011-09-29790.00795.00789.00792.0030002373000
2011-09-28820.00820.00799.00800.0033002668500
2011-09-27788.00800.00781.00795.0087006869700
2011-09-26800.00801.00780.00786.001680013250000
2011-09-22823.00830.00812.00812.0082006732400
2011-09-21832.00832.00828.00828.00101008396300
2011-09-20836.00836.00818.00833.001390011524600
2011-09-16818.00832.00818.00832.0052004297300
2011-09-15830.00833.00815.00816.001230010090800
2011-09-14831.00838.00826.00831.0095007892300
2011-09-13837.00840.00830.00833.0020001667400
2011-09-12820.00830.00815.00828.0090007378300
2011-09-09839.00841.00825.00827.001220010172900
2011-09-08840.00840.00829.00831.0097008080500
2011-09-07830.00840.00825.00840.0047003896500
2011-09-06825.00826.00820.00821.001240010194800
2011-09-05828.00828.00822.00823.0059004860200
2011-09-02830.00840.00823.00828.00100008345200
2011-09-01823.00839.00823.00833.001700014156800
2011-08-31827.00827.00820.00822.0054004442600
2011-08-30821.00840.00821.00823.001470012212000
2011-08-29813.00820.00803.00816.0067005427900
2011-08-26813.00813.00801.00806.0081006519700
2011-08-25815.00815.00801.00813.0023001858800
2011-08-24808.00815.00802.00810.0021001698300
2011-08-23815.00815.00790.00800.0086006871800
2011-08-22825.00825.00800.00815.001930015879900
2011-08-19800.00805.00798.00801.0095007605000
2011-08-18821.00821.00808.00815.0083006736300
2011-08-17821.00823.00802.00820.0086007016900
2011-08-16832.00833.00820.00821.00112009232000
2011-08-15828.00828.00820.00825.0043003536400
2011-08-12835.00837.00805.00825.0090007428300
2011-08-11745.00820.00745.00820.0085006636900
2011-08-10795.00810.00780.00783.00105008342700
2011-08-09702.00750.00680.00750.004580032174400
2011-08-08801.00809.00770.00777.002140016930700
2011-08-05810.00835.00792.00831.003460027864000
2011-08-04825.00838.00820.00835.0044003638500
2011-08-03830.00838.00820.00825.001310010804200
2011-08-02854.00859.00835.00845.0085007208300
2011-08-01829.00874.00829.00869.001360011608200
2011-07-29830.00840.00825.00834.0071005911900
2011-07-28849.00850.00830.00833.002250018936000
2011-07-27865.00872.00865.00865.0061005292300
2011-07-26866.00874.00865.00873.00107009299100

   ※ 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