[2426 JQスタンダード] P&P 日足 時系列データ

[2426 JQスタンダード] P&P (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-2518170.0018170.0018010.0018110.001152079510
2012-09-2418050.0018410.0018020.0018150.00961739590
2012-09-2118090.0018090.0017950.0018080.001392504720
2012-09-2018100.0018100.0017850.0017990.003406116990
2012-09-1918000.0018260.0018000.0018090.00631140070
2012-09-1818000.0018130.0017990.0017990.002294125820
2012-09-1418090.0018150.0017820.0018010.002013620810
2012-09-1318500.0018600.0017710.0018050.003957140810
2012-09-1218240.0019500.0018150.0018800.004007543810
2012-09-1118380.0018380.0018260.0018310.001983633130
2012-09-1018610.0018630.0018310.0018380.001562892020
2012-09-0718650.0018780.0018600.0018650.00811509300
2012-09-0618700.0018740.0018640.0018660.00621158530
2012-09-0518940.0018940.0018740.0018870.0032602520
2012-09-0419000.0019010.0018940.0018940.0025474560
2012-09-0319200.0019200.0018910.0018910.0031594430
2012-08-3118850.0019190.0018850.0019190.0033625080
2012-08-3019290.0019290.0019180.0019180.0014269950
2012-08-2919150.0019180.0018800.0019180.0037705350
2012-08-2819180.0019290.0019010.0019050.0022421640
2012-08-2719190.0019230.0019120.0019230.0015287700
2012-08-2418900.0019230.0018880.0019030.0048911090
2012-08-2319360.0019420.0018610.0018780.00931774290
2012-08-2219300.0019300.0019160.0019230.0035672170
2012-08-2119270.0019500.0019270.0019500.002965712440
2012-08-2019430.0019430.0019270.0019270.00596990
2012-08-1719270.0019450.0019270.0019350.009173740
2012-08-1619470.0019470.0019220.0019470.0049951150
2012-08-1519330.0019340.0019180.0019340.0010192650
2012-08-1419300.0019300.0019070.0019280.0042808280
2012-08-1319150.0019170.0019040.0019100.00901719970
2012-08-1019500.0019730.0019200.0019200.0034659520
2012-08-0919160.0019500.0019000.0019500.00771472580
2012-08-0819790.0019820.0019560.0019560.0026513130
2012-08-0719900.0019950.0019820.0019820.00511014850
2012-08-0619720.0020210.0019720.0020040.001032057950
2012-08-0319200.0019720.0019100.0019650.0035678080
2012-08-0219250.0019250.0019200.0019210.0011211320
2012-08-0119050.0019260.0019050.0019260.00531010300
2012-07-3119450.0019450.0019200.0019450.0016309620
2012-07-3019300.0019500.0019100.0019480.00751446500
2012-07-2719500.0019510.0019310.0019440.0039756230
2012-07-2619200.0019490.0019100.0019480.0017326800
2012-07-2519300.0019330.0019100.0019330.001142194740
2012-07-2419350.0019350.0019300.0019300.00691333210
2012-07-2319300.0019500.0019300.0019400.00721393590
2012-07-2019500.0019870.0019500.0019870.0021410410
2012-07-1919520.0019900.0019500.0019800.0041808360
2012-07-1819700.0020000.0019500.0019600.001011990340
2012-07-1720020.0020200.0019620.0019800.00631252840
2012-07-1319500.0020500.0019500.0020290.002835727600
2012-07-1219900.0019900.0019550.0019550.0026510900
2012-07-1119450.0019800.0019450.0019750.0048946170
2012-07-1020000.0020000.0019250.0019450.001342604720
2012-07-0919880.0020090.0019710.0019780.001072124260
2012-07-0620380.0020380.0020130.0020130.00941909490
2012-07-0519960.0020000.0019950.0020000.00651297810
2012-07-0420070.0020100.0020000.0020020.001392786590
2012-07-0319970.0020420.0019970.0020100.001162353770
2012-07-0220110.0020490.0020100.0020450.002935912840
2012-06-2919740.0019980.0019620.0019980.0046915190
2012-06-2819970.0020000.0019720.0019800.00891774950
2012-06-2719750.0019910.0019660.0019890.0029574380
2012-06-2619780.0019910.0019620.0019850.00521029650
2012-06-2519500.0019860.0019500.0019790.00521022770
2012-06-2219240.0019500.0018800.0019450.0047906840
2012-06-2119250.0019500.0019200.0019500.00581122360
2012-06-2019090.0019300.0018800.0019090.00661259240
2012-06-1918500.0019090.0018500.0019090.0037695480
2012-06-1818580.0019050.0018300.0018900.001212256900
2012-06-1518530.0018550.0018400.0018550.0042775870
2012-06-1418480.0018500.0018220.0018500.0010184680
2012-06-1318500.0018540.0018100.0018500.0030553560
2012-06-1218020.0018650.0018020.0018380.007128110
2012-06-1118300.0018490.0018100.0018300.0046842970
2012-06-0818300.0018390.0017890.0018200.0029524580
2012-06-0718490.0018490.0018100.0018400.0046841070
2012-06-0618250.0018250.0018000.0018250.0022397610
2012-06-0517950.0018100.0017800.0018100.0013233310
2012-06-0417560.0017900.0017550.0017900.00701232870
2012-06-0118300.0018300.0017520.0018100.001142040360
2012-05-3117820.0018010.0017820.0018010.0021376300
2012-05-3017960.0018100.0017960.0018100.0011198950
2012-05-2917980.0018100.0017840.0018100.0026465640
2012-05-2818200.0018200.0017810.0017990.001422548850
2012-05-2518050.0018390.0018050.0018390.0014253300
2012-05-2418300.0019190.0017860.0018370.001362509800
2012-05-2318350.0018500.0017950.0018300.001011845290
2012-05-2218360.0018990.0018340.0018350.0044816670
2012-05-2118090.0018550.0018090.0018090.00671221460
2012-05-1818190.0018380.0017800.0018050.00821475610
2012-05-1718100.0018760.0017850.0018200.0049885130
2012-05-1618190.0018600.0018000.0018000.00861563210
2012-05-1518760.0018760.0016780.0017800.004678194660
2012-05-1419260.0019490.0018700.0018800.00581108100
2012-05-1119220.0019500.0019220.0019490.001092106270
2012-05-1019300.0019390.0019160.0019370.0034656000
2012-05-0919250.0019480.0019210.0019410.0027520400
2012-05-0819310.0019750.0019250.0019400.00771490530
2012-05-0719500.0019800.0019200.0019310.00711379390
2012-05-0220160.0020160.0019800.0020100.00861719210
2012-05-0120170.0020170.0019800.0020000.00781558170
2012-04-2720280.0020290.0019870.0020170.00991983060
2012-04-2620050.0020200.0020000.0020200.00841685610
2012-04-2519890.0020000.0019890.0020000.0028558400
2012-04-2420140.0020140.0020000.0020000.0018360890
2012-04-2320320.0020320.0019830.0020150.00951909830
2012-04-2020080.0020230.0019910.0020150.001322646690
2012-04-1920010.0020150.0020000.0020150.0021420650
2012-04-1820210.0020440.0020000.0020000.00991996310
2012-04-1719910.0020180.0019900.0020010.0047938470
2012-04-1620480.0020480.0019900.0019900.00701414790
2012-04-1320230.0020250.0020050.0020100.0032646610
2012-04-1219990.0020000.0019610.0019990.0049972960
2012-04-1119390.0019820.0019390.0019800.001042046260
2012-04-1019440.0019790.0019440.0019790.0035683350
2012-04-0919790.0019790.0019440.0019450.00791547200
2012-04-0619800.0019900.0019620.0019800.001182330700
2012-04-0520000.0020000.0019800.0019900.001332643060
2012-04-0420280.0020290.0019920.0019990.001302606040
2012-04-0320300.0020300.0020020.0020060.001563138320
2012-04-0220350.0020450.0020000.0020390.002334715200
2012-03-3020010.0020010.0019870.0019950.002134245040
2012-03-2920500.0020500.0019990.0020100.002184388780
2012-03-2821050.0021050.0020370.0020600.002054230520
2012-03-2721950.0021950.0021450.0021450.003647868760
2012-03-2621750.0021980.0021700.0021710.003076688230
2012-03-2321970.0021970.0021500.0021770.003216984790
2012-03-2222010.0022200.0021950.0022080.001854074970
2012-03-2122370.0022370.0022100.0022330.002184851930
2012-03-1922490.0022490.0022150.0022190.001282858930
2012-03-1622020.0022600.0021910.0022100.004389704240
2012-03-1523500.0023500.0021900.0022010.0051211404820
2012-03-1423800.0025020.0022500.0023000.00217951818830
2012-03-1320370.0024000.0020370.0023800.00239352930290
2012-03-1220070.0020260.0020070.0020210.001643306600
2012-03-0919980.0020100.0019960.0020050.001262521340
2012-03-0820000.0020150.0019820.0020000.00881761510
2012-03-0720000.0020160.0019710.0020000.001382752020
2012-03-0620150.0020250.0019960.0020190.002064142510
2012-03-0520270.0020290.0020200.0020220.00921862050
2012-03-0220300.0020400.0020110.0020270.00931883060
2012-03-0120500.0020500.0020120.0020240.00711445170
2012-02-2920350.0020500.0020250.0020400.001222486530
2012-02-2820290.0020300.0020110.0020300.001092200070
2012-02-2720250.0020400.0020190.0020370.003567213710
2012-02-2420300.0020380.0020210.0020250.00781582810
2012-02-2320270.0020380.0020160.0020300.001392812750
2012-02-2220060.0020250.0020030.0020250.001302616150
2012-02-2120060.0020150.0020030.0020050.00811626830
2012-02-2020000.0020270.0020000.0020050.001382776840
2012-02-1719820.0020000.0019820.0019990.001412808450
2012-02-1619900.0019920.0019800.0019850.00881750640
2012-02-1519750.0019960.0019630.0019900.00681353240
2012-02-1419780.0019800.0019610.0019750.00681341140
2012-02-1319900.0019900.0019600.0019850.00681346190
2012-02-1019850.0019990.0019550.0019950.001482930410
2012-02-0919580.0019900.0019460.0019890.00961881630
2012-02-0819500.0019600.0019400.0019600.00601169860
2012-02-0719300.0019500.0019230.0019450.004538758790
2012-02-0620300.0020300.0019910.0020120.00871751400
2012-02-0320190.0020200.0020050.0020190.001432886880
2012-02-0220150.0020280.0020000.0020280.00791590010
2012-02-0119910.0020350.0019900.0020180.002364738970
2012-01-3119700.0019990.0019580.0019910.00831644370
2012-01-3019700.0019720.0019400.0019720.00901765470
2012-01-2719550.0019630.0019500.0019630.00641251150
2012-01-2619490.0019690.0019450.0019600.00681327370
2012-01-2519350.0019480.0019240.0019450.001042014420
2012-01-2419300.0019350.0019140.0019350.0050962510
2012-01-2319100.0019290.0019020.0019290.00531013740
2012-01-2018950.0019180.0018930.0019050.001212299770
2012-01-1918910.0019030.0018910.0018950.00651234290
2012-01-1818990.0019000.0018900.0019000.00931765250
2012-01-1719010.0019090.0018840.0019000.00781479500
2012-01-1619390.0019390.0019020.0019100.001673211830
2012-01-1318900.0019840.0018800.0019100.002324481230
2012-01-1218860.0019000.0018730.0018800.00691303640
2012-01-1118880.0018900.0018750.0018870.001272394770
2012-01-1018860.0019100.0018590.0018980.001482780130
2012-01-0618530.0018590.0018480.0018580.001282369290
2012-01-0518570.0018570.0018460.0018460.001432652270
2012-01-0418690.0018690.0018540.0018570.00731358620
2011-12-3018390.0018600.0018210.0018500.00921691150
2011-12-2918210.0018270.0018140.0018210.00791437800
2011-12-2818200.0018480.0018200.0018270.001102012090
2011-12-2718270.0018270.0018110.0018230.001482692070
2011-12-2618270.0018400.0018240.0018270.00781427890
2011-12-2218450.0018450.0018210.0018380.00681244430
2011-12-2118270.0018490.0018270.0018470.0077414145200
2011-12-2018200.0018300.0018180.0018300.00781422670
2011-12-1918270.0018300.0018200.0018200.001873417000
2011-12-1618200.0018450.0018200.0018300.002294193990
2011-12-1518440.0018440.0018020.0018110.001532793890
2011-12-1418260.0018490.0018260.0018300.001953565460
2011-12-1318220.0018390.0018200.0018210.0039711830
2011-12-1218250.0018390.0018100.0018390.0046841550
2011-12-0918000.0018000.0017920.0018000.00991781730
2011-12-0818100.0018100.0018000.0018000.0027486990
2011-12-0718000.0018060.0017810.0017830.00711276230
2011-12-0618100.0018100.0017670.0017670.0045803170
2011-12-0517650.0018200.0017650.0018100.002764898480
2011-12-0217700.0017800.0017600.0017600.001071888140
2011-12-0117920.0017920.0017560.0017700.00901602850
2011-11-3017600.0017700.0017500.0017600.00821442500
2011-11-2917700.0017700.0017470.0017650.0048844240
2011-11-2817200.0017500.0017110.0017500.00671163040
2011-11-2517040.0017500.0017040.0017330.0021363190
2011-11-2416950.0017040.0016700.0017040.001823079920
2011-11-2217150.0017200.0016800.0017000.001692861490
2011-11-2117450.0017480.0017150.0017150.001482552580
2011-11-1817800.0017800.0017200.0017490.001141983000
2011-11-1717600.0018190.0017400.0018000.00811436080
2011-11-1617900.0017900.0017750.0017850.0034608170
2011-11-1517610.0017650.0017540.0017600.001512657920
2011-11-1417600.0017790.0017600.0017600.001372415160
2011-11-1117770.0017770.0017500.0017600.00781380490
2011-11-1017100.0017860.0017100.0017730.001943332140
2011-11-0918150.0018150.0017700.0017880.001512683640
2011-11-0818200.0018200.0017410.0017900.003406047600
2011-11-0718500.0018530.0018340.0018460.001923540560
2011-11-0418600.0018870.0018580.0018590.001292403530
2011-11-0218490.0018900.0018220.0018590.00113721081020
2011-11-0119930.0019930.0019530.0019800.00861695470
2011-10-3119700.0020000.0019700.0019930.00581153390
2011-10-2819740.0019740.0019550.0019650.0049961550
2011-10-2719600.0019700.0019430.0019600.0033646910
2011-10-2619700.0019700.0019400.0019400.0022430760
2011-10-2519600.0019700.0019500.0019650.00731429760
2011-10-2419500.0019550.0019500.0019500.00681326330
2011-10-2119490.0019530.0019020.0019530.00891722790
2011-10-2019260.0019400.0019260.0019400.0011212520
2011-10-1919300.0019580.0019300.0019350.0030580850
2011-10-1819700.0019700.0019300.0019600.0035683040
2011-10-1719410.0019600.0019400.0019600.001032002630
2011-10-1419250.0019390.0019250.0019390.0049946280
2011-10-1319300.0019350.0019130.0019350.00751441900
2011-10-1219050.0019250.0018810.0019250.0047889930
2011-10-1119000.0019110.0018110.0018800.001011903180
2011-10-0719160.0019160.0019000.0019150.0020382690
2011-10-0619100.0019250.0019100.0019100.008153150
2011-10-0518900.0019100.0018820.0018820.0037700300
2011-10-0419000.0019130.0018710.0019130.00741395170
2011-10-0319600.0019600.0019100.0019290.0029564890
2011-09-3019400.0019500.0019300.0019450.0029563750
2011-09-2918790.0019000.0018550.0019000.0036678130
2011-09-2818700.0018900.0018600.0018700.00981833430
2011-09-2719000.0019090.0018600.0018700.001753292320
2011-09-2619320.0019400.0018660.0019100.001372622240
2011-09-2219400.0019700.0019350.0019450.00981906820

   ※ 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