[2427 JQスタンダード] アウトソシング 日足 時系列データ

[2427 JQスタンダード] アウトソシング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-06-01296.00308.00296.00308.00500149600
2012-05-31288.00288.00288.00288.003000864000
2012-05-30289.00296.00281.00296.0064001842200
2012-05-29287.00291.00287.00287.0035001005600
2012-05-28295.00295.00293.00293.001100322900
2012-05-25292.00292.00291.00291.001200350200
2012-05-24291.00293.00291.00293.00700204700
2012-05-2300
2012-05-22319.00319.00318.00318.0030095500
2012-05-21295.00295.00295.00295.00500147500
2012-05-18283.00295.00280.00295.00101002866500
2012-05-1700
2012-05-16290.00299.00290.00299.001200352000
2012-05-15300.00300.00275.00280.005900016713800
2012-05-14315.00316.00303.00304.002300708800
2012-05-11320.00330.00320.00330.001800584500
2012-05-10299.00315.00298.00312.0053001614500
2012-05-09304.00306.00299.00299.00100003010000
2012-05-08304.00311.00304.00306.00182005565400
2012-05-07317.00318.00311.00317.0097003056800
2012-05-02333.00333.00324.00326.0056001835600
2012-05-01345.00345.00333.00333.00151005116500
2012-04-27348.00354.00335.00350.003000010324200
2012-04-26353.00360.00348.00356.00139004882200
2012-04-25357.00360.00352.00355.0083002937400
2012-04-24353.00364.00351.00362.0068002433300
2012-04-23359.00365.00353.00359.0078002796300
2012-04-20365.00365.00352.00359.00148005359000
2012-04-19341.00357.00341.00355.0087003017500
2012-04-18336.00356.00330.00346.003830013095000
2012-04-17355.00356.00333.00335.004330014991900
2012-04-16367.00370.00356.00356.00268009673100
2012-04-13377.00384.00370.00375.00263009851400
2012-04-12371.00380.00370.00372.0067002492800
2012-04-11378.00378.00360.00378.00104003785700
2012-04-10389.00389.00380.00384.00165006380900
2012-04-09367.00382.00365.00382.0063002340700
2012-04-06374.00384.00366.00381.00115004293400
2012-04-05382.00386.00370.00377.002750010365800
2012-04-04401.00404.00386.00386.002920011536200
2012-04-03411.00414.00404.00406.00241009861200
2012-04-02417.00421.00411.00420.00107004466600
2012-03-30415.00417.00407.00409.0041001694000
2012-03-29411.00412.00405.00412.0035001432100
2012-03-28426.00426.00401.00403.00198008010600
2012-03-27414.00418.00407.00418.00145005958200
2012-03-26429.00429.00409.00414.00152006442600
2012-03-23434.00440.00430.00431.00119005174000
2012-03-22445.00445.00440.00442.00172007586500
2012-03-21450.00453.00445.00450.00193008658900
2012-03-19463.00468.00450.00450.002200010074700
2012-03-16443.00466.00443.00463.005710025894300
2012-03-15449.00475.00442.00457.0013930064360900
2012-03-14452.00454.00439.00446.004500020178900
2012-03-13453.00454.00437.00445.005960026657200
2012-03-12430.00454.00423.00453.008150035765200
2012-03-09421.00431.00418.00429.004680019845400
2012-03-08417.00419.00410.00418.00216008970400
2012-03-07399.00412.00392.00410.006130024659300
2012-03-06411.00419.00402.00413.0013680056254800
2012-03-05414.00414.00389.00395.005270020883800
2012-03-02424.00424.00406.00406.002500010289300
2012-03-01425.00435.00407.00420.004850020384000
2012-02-29450.00450.00421.00424.005850025388800
2012-02-28442.00450.00426.00444.006350027878200
2012-02-27487.00495.00450.00450.007760037074600
2012-02-24447.00484.00447.00482.009860046082600
2012-02-23451.00459.00443.00453.005140023169100
2012-02-22416.00456.00414.00455.0012920056560300
2012-02-21408.00427.00408.00422.007270030243200
2012-02-20380.00407.00379.00406.009310036945800
2012-02-17377.00399.00375.00375.0014760056967900
2012-02-16345.00377.00345.00377.008400030652000
2012-02-15347.00348.00335.00345.006140020882500
2012-02-14365.00365.00333.00346.008560029466900
2012-02-13404.00406.00349.00360.0017770067534200
2012-02-10363.00375.00357.00370.007260026424900
2012-02-09359.00392.00352.00382.0018940069948400
2012-02-08325.00349.00325.00342.009560032448900
2012-02-07305.00322.00305.00322.005400016958200
2012-02-06302.00304.00302.00304.0074002239600
2012-02-03304.00304.00299.00302.00133004018300
2012-02-02301.00304.00301.00304.0075002269300
2012-02-01304.00305.00300.00303.0070002111800
2012-01-31308.00308.00300.00301.00127003835900
2012-01-30297.00312.00296.00311.003380010241600
2012-01-27286.00294.00286.00290.00177005132300
2012-01-26289.00290.00285.00285.00121003466200
2012-01-25283.00291.00283.00289.00209005962500
2012-01-24283.00285.00277.00279.00281007908500
2012-01-23286.00288.00283.00283.00197005601200
2012-01-20284.00289.00284.00289.00103002946100
2012-01-19282.00289.00279.00284.00119003364200
2012-01-18277.00289.00275.00286.00245006925800
2012-01-17283.00283.00275.00275.0059001654500
2012-01-16279.00284.00277.00283.00263007342700
2012-01-13279.00279.00275.00279.0045001250600
2012-01-12272.00285.00272.00276.007390020522000
2012-01-11273.00275.00271.00274.00259007071900
2012-01-10276.00276.00269.00269.00133003635200
2012-01-06272.00275.00272.00272.0038001036400
2012-01-05275.00276.00273.00275.00161004414800
2012-01-04276.00278.00275.00275.00139003832800
2011-12-30270.00274.00270.00274.0068001848700
2011-12-29263.00273.00263.00268.00323008670100
2011-12-28263.00269.00260.00266.007790020645500
2011-12-27281.00284.00271.00279.0010600029605900
2011-12-26296.00297.00285.00293.004740013868800
2011-12-22303.00305.00299.00299.0077002324300
2011-12-21305.00308.00298.00303.003610010960500
2011-12-20303.00304.00297.00299.00106003182900
2011-12-19300.00304.00297.00300.00191005708700
2011-12-16297.00299.00293.00297.00226006693900
2011-12-15305.00305.00297.00297.00292008795900
2011-12-14312.00314.00307.00309.00233007208400
2011-12-13316.00319.00312.00315.004640014677500
2011-12-12318.00320.00314.00319.003500011131000
2011-12-09307.00307.00303.00306.00303009268500
2011-12-08303.00313.00302.00308.008510026102200
2011-12-07308.00308.00294.00297.003960011797600
2011-12-06292.00318.00291.00305.005540016972200
2011-12-05287.00295.00285.00290.004170012081700
2011-12-02273.00286.00273.00282.003640010211700
2011-12-01276.00277.00270.00273.00244006684600
2011-11-30268.00274.00265.00268.00149003995600
2011-11-29262.00266.00261.00264.0059001553600
2011-11-28261.00262.00259.00262.0066001721300
2011-11-25260.00261.00255.00259.00212005461700
2011-11-24262.00263.00256.00260.00117003039600
2011-11-22257.00274.00257.00274.00187004877400
2011-11-21267.00274.00259.00265.00209005526800
2011-11-18270.00270.00263.00266.00171004544400
2011-11-17266.00270.00256.00270.00266007024900
2011-11-16267.00270.00255.00260.00335008830700
2011-11-15271.00271.00267.00267.00246006632900
2011-11-14264.00274.00264.00272.004420011909300
2011-11-11268.00269.00261.00263.00197005233800
2011-11-10255.00268.00253.00268.00366009491400
2011-11-09257.00261.00251.00255.00300007625800
2011-11-08265.00266.00257.00259.004120010765200
2011-11-07277.00279.00270.00270.00265007242900
2011-11-04278.00281.00278.00279.0067001868800
2011-11-02282.00284.00271.00276.005060014067700
2011-11-01296.00296.00286.00288.00186005398900
2011-10-31290.00304.00275.00298.004020011755100
2011-10-28316.00319.00305.00305.00206006477700
2011-10-27304.00315.00303.00315.0082002522900
2011-10-26306.00310.00301.00303.00216006559400
2011-10-25317.00317.00307.00308.00110003419800
2011-10-24312.00320.00312.00314.0086002704300
2011-10-21316.00316.00314.00314.001500472300
2011-10-20315.00324.00311.00324.0048001505700
2011-10-19323.00334.00315.00322.0093003014100
2011-10-18324.00327.00319.00322.0043001386900
2011-10-17329.00338.00328.00330.00114003764100
2011-10-14337.00338.00331.00338.0061002048500
2011-10-13337.00338.00331.00335.00130004334900
2011-10-12336.00338.00330.00337.00118003939400
2011-10-11314.00340.00314.00333.00233007651900
2011-10-07317.00317.00306.00309.0079002474900
2011-10-06307.00311.00299.00301.0055001663900
2011-10-05304.00310.00298.00306.00175005323100
2011-10-04300.00300.00290.00297.003550010445300
2011-10-03319.00323.00301.00302.00284008695600
2011-09-30320.00325.00312.00317.003310010488700
2011-09-29320.00320.00315.00315.00241007631200
2011-09-28325.00327.00315.00327.00180005771500
2011-09-27321.00328.00318.00319.00211006771500
2011-09-26340.00340.00317.00317.00211006843700
2011-09-22347.00348.00337.00346.0094003201600
2011-09-21352.00352.00342.00347.00124004297500
2011-09-20364.00364.00354.00358.001600572000
2011-09-16358.00367.00358.00365.002200797100
2011-09-15353.00357.00353.00354.001800637700
2011-09-14365.00365.00349.00353.00103003667900
2011-09-13370.00370.00367.00367.001500552500
2011-09-12359.00377.00359.00370.0070002580300
2011-09-09367.00375.00367.00373.0099003668600
2011-09-08366.00385.00366.00381.0043001633100
2011-09-07370.00385.00366.00369.00175006626000
2011-09-06371.00383.00358.00363.00160005820500
2011-09-05375.00375.00363.00364.0046001685800
2011-09-02375.00385.00375.00376.0047001780400
2011-09-01375.00399.00375.00382.0076002942900
2011-08-31357.00389.00350.00389.00245009177800
2011-08-30370.00370.00342.00354.00254008991500
2011-08-29353.00359.00353.00358.00118004193700
2011-08-26350.00354.00344.00350.00281009785900
2011-08-25339.00359.00339.00350.00162005707900
2011-08-24365.00370.00344.00344.003310011898400
2011-08-23365.00370.00357.00364.00202007340700
2011-08-22374.00374.00367.00371.00101003721600
2011-08-19370.00373.00367.00371.003250011993900
2011-08-18380.00387.00376.00376.00243009239100
2011-08-17380.00387.00379.00385.0096003670500
2011-08-16385.00396.00377.00380.003400013155200
2011-08-15390.00405.00375.00381.003200012195700
2011-08-12399.00405.00385.00385.00122004775300
2011-08-11399.00399.00373.00397.003370012931600
2011-08-10410.00419.00394.00405.002760011305200
2011-08-09380.00395.00370.00393.003460013167700
2011-08-08370.00402.00370.00395.003040011802000
2011-08-05360.00390.00360.00380.003450012695100
2011-08-04400.00413.00397.00405.00225009107500
2011-08-03410.00410.00399.00403.004110016665700
2011-08-02420.00430.00419.00420.002000843900
2011-08-01410.00431.00410.00418.002830011783300
2011-07-29430.00430.00417.00419.003610015321200
2011-07-28440.00445.00432.00433.00185008080600
2011-07-27437.00455.00432.00453.002440010950700
2011-07-26433.00438.00426.00438.00113004905100
2011-07-25443.00444.00433.00433.0085003738800
2011-07-22453.00453.00431.00440.00196008630200
2011-07-21464.00469.00443.00448.007350033410400
2011-07-20464.00464.00444.00444.003030013621900
2011-07-19466.00467.00460.00464.0046002133000
2011-07-15470.00472.00462.00469.00103004812900
2011-07-14468.00470.00458.00470.002820013054400
2011-07-13455.00468.00447.00468.00142006468000
2011-07-12471.00471.00457.00457.00139006428500
2011-07-11467.00474.00451.00463.0084003878500
2011-07-08457.00461.00441.00459.00148006738100
2011-07-07465.00470.00458.00458.00106004938400
2011-07-06463.00469.00460.00465.00106004908500
2011-07-05461.00470.00460.00465.00170007885800
2011-07-04491.00491.00474.00474.00142006840800
2011-07-01479.00480.00469.00469.002250010704000
2011-06-30495.00495.00480.00483.00157007618000
2011-06-29500.00504.00481.00490.002720013411100
2011-06-28499.00504.00495.00503.002110010541400
2011-06-27477.00495.00467.00495.002740013212900
2011-06-24479.00482.00468.00480.002670012720200
2011-06-23489.00493.00475.00485.003600017450400
2011-06-22475.00487.00472.00485.006660032047800
2011-06-21449.00490.00449.00472.008690040410400
2011-06-20435.00444.00427.00442.00223009751200
2011-06-17415.00434.00415.00423.002410010301400
2011-06-16412.00422.00412.00416.0053002202600
2011-06-15413.00429.00406.00420.005090021356300
2011-06-14430.00440.00410.00417.003170013309800
2011-06-13430.00444.00421.00444.003400014637800
2011-06-10429.00438.00421.00432.00230009895600
2011-06-09427.00433.00418.00419.00177007470300
2011-06-08450.00450.00425.00425.002440010665200
2011-06-07460.00460.00441.00450.002980013430100
2011-06-06439.00459.00439.00454.007340033305400
2011-06-03429.00439.00414.00439.003580015420400
2011-06-02410.00431.00403.00429.004320017937400
2011-06-01419.00420.00412.00412.002420010060700
2011-05-31400.00419.00398.00419.002480010229500

   ※ 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