[2434 JQスタンダード] 丸 誠 日足 時系列データ

[2434 JQスタンダード] 丸 誠 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12569.00569.00569.00569.00200113800
2013-07-1100
2013-07-1000
2013-07-09571.00571.00571.00571.0010057100
2013-07-08589.00589.00576.00576.00400233000
2013-07-05588.00588.00568.00568.00200115600
2013-07-04586.00588.00586.00588.00700410700
2013-07-03586.00586.00586.00586.00500293000
2013-07-02586.00586.00586.00586.00400234400
2013-07-0100
2013-06-28586.00586.00586.00586.0075004395000
2013-06-2700
2013-06-26577.00586.00569.00586.0070004017600
2013-06-25577.00577.00571.00571.0020001148200
2013-06-24589.00589.00573.00573.00500291300
2013-06-21561.00565.00560.00560.001200675100
2013-06-20580.00580.00580.00580.00200116000
2013-06-1900
2013-06-18574.00574.00574.00574.00200114800
2013-06-17590.00590.00584.00584.00700411200
2013-06-14584.00584.00584.00584.00300175200
2013-06-13582.00582.00582.00582.00700407400
2013-06-12582.00583.00582.00582.0045002619100
2013-06-11565.00582.00565.00582.001300739400
2013-06-10560.00563.00560.00563.00500280600
2013-06-07570.00570.00560.00560.0020001127500
2013-06-06570.00570.00570.00570.00900513000
2013-06-0500
2013-06-04557.00571.00557.00570.00800453300
2013-06-03572.00575.00560.00560.0026001482300
2013-05-31578.00578.00568.00570.001700977300
2013-05-30581.00590.00581.00590.00200117100
2013-05-2900
2013-05-2800
2013-05-27598.00598.00598.00598.0026001554800
2013-05-24598.00598.00598.00598.0010059800
2013-05-23610.00610.00590.00590.0038002267100
2013-05-22605.00605.00605.00605.0027001633500
2013-05-21593.00595.00593.00595.001000593400
2013-05-20600.00611.00600.00610.0020001218200
2013-05-17603.00603.00600.00600.00200120300
2013-05-16603.00604.00603.00603.0024001447500
2013-05-15609.00609.00602.00602.00500302500
2013-05-14595.00601.00592.00601.0039002330200
2013-05-13587.00600.00579.00590.00152008872400
2013-05-10580.00580.00580.00580.0010058000
2013-05-09581.00581.00580.00580.00600348300
2013-05-08594.00594.00581.00581.00900526600
2013-05-07601.00601.00594.00594.00400239100
2013-05-02596.00598.00590.00590.001600953200
2013-05-01568.00596.00568.00596.00600350600
2013-04-30576.00576.00566.00566.00600341600
2013-04-26575.00576.00566.00566.0036002068500
2013-04-25575.00575.00575.00575.0010057500
2013-04-24568.00568.00565.00565.00700396100
2013-04-23564.00568.00564.00568.00400226700
2013-04-2200
2013-04-19572.00572.00556.00556.00700392200
2013-04-18570.00570.00552.00552.0038002117400
2013-04-17570.00570.00570.00570.0039002223000
2013-04-16570.00570.00570.00570.0023001311000
2013-04-15570.00570.00570.00570.00200114000
2013-04-12574.00574.00574.00574.00300172200
2013-04-11570.00570.00570.00570.0020001140000
2013-04-1000
2013-04-09573.00573.00571.00571.001200686400
2013-04-08571.00573.00571.00573.00700399900
2013-04-0500
2013-04-04586.00586.00586.00586.00200117200
2013-04-0300
2013-04-0200
2013-04-01585.00586.00570.00586.0025001449500
2013-03-2900
2013-03-28582.00585.00582.00585.0056003263400
2013-03-27571.00582.00571.00582.00700402800
2013-03-26584.00593.00584.00586.0021001231900
2013-03-25588.00591.00584.00584.001200706400
2013-03-22587.00591.00584.00584.00600352100
2013-03-21586.00588.00586.00588.00800469900
2013-03-1900
2013-03-18587.00590.00587.00588.0018001059100
2013-03-15589.00589.00589.00589.001000589000
2013-03-1400
2013-03-13587.00587.00587.00587.00200117400
2013-03-12585.00588.00580.00588.0020001168100
2013-03-11580.00587.00580.00582.00400233300
2013-03-08580.00580.00579.00579.0021001217900
2013-03-0700
2013-03-06585.00586.00584.00584.00900526500
2013-03-05579.00585.00579.00585.00200116400
2013-03-04575.00585.00575.00579.00900523400
2013-03-01575.00575.00575.00575.0010057500
2013-02-28575.00575.00575.00575.00700402500
2013-02-27575.00575.00575.00575.00200115000
2013-02-26575.00579.00575.00575.0029001668200
2013-02-25575.00575.00575.00575.0010057500
2013-02-22570.00575.00570.00575.00400229100
2013-02-21571.00576.00561.00570.001700967600
2013-02-20574.00574.00571.00571.00300171800
2013-02-19574.00574.00573.00573.00400229300
2013-02-18572.00591.00572.00572.001200705400
2013-02-15572.00572.00572.00572.0010057200
2013-02-1400
2013-02-13589.00589.00589.00589.00200117800
2013-02-12574.00593.00571.00589.00900525600
2013-02-08572.00572.00570.00570.00400228300
2013-02-07577.00577.00577.00577.00200115400
2013-02-06572.00594.00570.00594.001200697300
2013-02-05572.00572.00572.00572.00400228800
2013-02-04575.00575.00575.00575.00600345000
2013-02-01569.00576.00569.00575.001700970400
2013-01-31565.00569.00565.00569.00300170300
2013-01-30565.00568.00565.00568.00700395800
2013-01-29565.00565.00565.00565.0010056500
2013-01-28561.00562.00560.00560.001400785100
2013-01-25563.00565.00560.00560.00400225100
2013-01-2400
2013-01-2300
2013-01-22551.00557.00551.00551.00400221100
2013-01-21555.00555.00555.00555.00400222000
2013-01-18550.00555.00550.00555.00300166000
2013-01-17550.00550.00550.00550.0010055000
2013-01-16545.00550.00544.00544.001500817500
2013-01-15546.00550.00546.00550.00400219600
2013-01-11545.00555.00540.00555.0021001150200
2013-01-10555.00555.00555.00555.0010055500
2013-01-09550.00550.00550.00550.0010055000
2013-01-08556.00556.00553.00553.001500833500
2013-01-07556.00556.00556.00556.0010055600
2013-01-0400
2012-12-28574.00574.00555.00555.001000570200
2012-12-27574.00578.00574.00574.0069003962600
2012-12-26554.00574.00554.00574.0075004161800
2012-12-25556.00556.00554.00554.00400222200
2012-12-21536.00537.00536.00537.00200107300
2012-12-20530.00535.00530.00535.00300159600
2012-12-19522.00530.00522.00530.001400737600
2012-12-18519.00519.00519.00519.00900467100
2012-12-17527.00527.00527.00527.0010052700
2012-12-14543.00543.00525.00525.00400213900
2012-12-13543.00563.00536.00554.0033001794500
2012-12-12533.00540.00533.00536.00700374700
2012-12-11516.00530.00516.00530.001400730000
2012-12-10514.00514.00514.00514.00200102800
2012-12-07511.00511.00511.00511.0010051100
2012-12-06511.00511.00511.00511.00300153300
2012-12-05506.00506.00506.00506.0010050600
2012-12-04508.00508.00508.00508.00700355600
2012-12-03507.00508.00507.00508.00700355000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-27508.00508.00507.00507.00600304400
2012-11-26505.00506.00505.00506.00700353600
2012-11-22504.00505.00504.00505.00200100900
2012-11-21501.00503.00501.00503.00200100400
2012-11-20503.00503.00500.00500.00300150300
2012-11-1900
2012-11-1600
2012-11-15500.00500.00500.00500.00700350000
2012-11-1400
2012-11-1300
2012-11-12500.00500.00500.00500.00200100000
2012-11-09500.00500.00500.00500.001100550000
2012-11-0800
2012-11-07500.00500.00500.00500.00500250000
2012-11-0600
2012-11-05515.00515.00514.00514.00500257200
2012-11-02514.00514.00514.00514.00900462600
2012-11-01514.00514.00514.00514.0010051400
2012-10-31507.00507.00507.00507.0010050700
2012-10-30514.00514.00506.00506.00400204000
2012-10-2900
2012-10-26506.00509.00506.00506.00400202700
2012-10-25507.00507.00506.00506.00200101300
2012-10-24502.00502.00502.00502.0010050200
2012-10-2300
2012-10-22500.00500.00500.00500.00500250000
2012-10-19501.00501.00501.00501.0010050100
2012-10-1800
2012-10-1700
2012-10-16500.00500.00500.00500.00800400000
2012-10-1500
2012-10-1200
2012-10-11500.00500.00500.00500.0010050000
2012-10-10500.00500.00500.00500.00300150000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-02513.00513.00501.00501.001400717000
2012-10-01504.00513.00504.00513.001300660300
2012-09-28504.00504.00504.00504.001700856800
2012-09-27501.00504.00501.00504.001100552800
2012-09-26500.00500.00500.00500.0025001250000
2012-09-25500.00500.00500.00500.001200600000
2012-09-2400
2012-09-2100
2012-09-20494.00494.00494.00494.0010049400
2012-09-19493.00493.00493.00493.00300147900
2012-09-18495.00495.00495.00495.0010049500
2012-09-14495.00499.00495.00499.0069003421600
2012-09-13495.00495.00495.00495.0010049500
2012-09-12495.00495.00495.00495.0010049500
2012-09-11495.00495.00495.00495.00900445500
2012-09-10495.00495.00495.00495.0020099000
2012-09-07495.00495.00495.00495.001000495000
2012-09-0600
2012-09-05491.00491.00491.00491.00300147300
2012-09-04491.00491.00491.00491.0010049100
2012-09-03490.00490.00490.00490.00700343000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27494.00495.00490.00490.0030001478100
2012-08-24490.00495.00490.00494.00300147900
2012-08-23490.00490.00490.00490.0020098000
2012-08-22495.00495.00490.00490.00600294500
2012-08-21490.00491.00490.00491.00700343300
2012-08-20489.00491.00489.00490.001000490000
2012-08-17486.00486.00486.00486.001100534600
2012-08-16483.00483.00483.00483.001300627900
2012-08-15486.00486.00486.00486.00300145800
2012-08-14491.00491.00491.00491.0010049100
2012-08-13490.00491.00490.00491.00900441100
2012-08-10488.00490.00488.00490.00400195600
2012-08-09488.00488.00488.00488.0010048800
2012-08-0800
2012-08-0700
2012-08-06487.00488.00487.00488.00300146300
2012-08-03495.00495.00487.00487.00700345700
2012-08-02487.00495.00487.00495.0027001331400
2012-08-01486.00486.00486.00486.001200583200
2012-07-31485.00486.00485.00486.0020097100
2012-07-30485.00485.00485.00485.00500242500
2012-07-27486.00486.00486.00486.00700340200
2012-07-26487.00487.00486.00486.0032001556300
2012-07-25488.00488.00485.00486.001600777500
2012-07-24485.00494.00485.00486.0052002547600
2012-07-23488.00488.00485.00485.001300631700
2012-07-20486.00488.00486.00488.00500243300
2012-07-19488.00494.00488.00494.00117005712900
2012-07-18487.00488.00487.00488.00300146200
2012-07-17487.00487.00487.00487.0020097400
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09486.00486.00486.00486.00600291600

   ※ 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