[2435 JQスタンダード] シダー 日足 時系列データ

[2435 JQスタンダード] シダー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12441.00441.00440.00440.001200528100
2013-07-11443.00443.00434.00439.002100924400
2013-07-10435.00443.00435.00443.001100482600
2013-07-09430.00430.00430.00430.00400172000
2013-07-08430.00430.00430.00430.00300129000
2013-07-05428.00428.00428.00428.00300128400
2013-07-04430.00430.00430.00430.0010043000
2013-07-03431.00431.00430.00430.0020086100
2013-07-0200
2013-07-01446.00446.00436.00436.002200970400
2013-06-28439.00440.00439.00440.00300131900
2013-06-27435.00435.00432.00434.001000434300
2013-06-26431.00431.00431.00431.0010043100
2013-06-25445.00447.00445.00447.00400178400
2013-06-24447.00447.00443.00445.001100490200
2013-06-21410.00410.00410.00410.00800328000
2013-06-20445.00445.00406.00406.0020085100
2013-06-1900
2013-06-1800
2013-06-17447.00447.00447.00447.0026001162200
2013-06-1400
2013-06-13387.00387.00387.00387.00300116100
2013-06-1200
2013-06-11386.00386.00386.00386.0020077200
2013-06-10386.00386.00385.00385.00300115700
2013-06-07386.00386.00362.00384.00700265900
2013-06-06408.00408.00390.00390.001500601500
2013-06-05410.00410.00410.00410.00600246000
2013-06-04405.00420.00405.00420.00600245900
2013-06-03448.00448.00425.00425.00800353000
2013-05-31431.00431.00431.00431.0010043100
2013-05-3000
2013-05-29455.00455.00455.00455.0010045500
2013-05-2800
2013-05-27447.00450.00447.00450.00300134400
2013-05-24447.00447.00447.00447.0010044700
2013-05-23465.00465.00449.00449.00300136800
2013-05-22460.00465.00460.00465.00700324500
2013-05-21450.00455.00450.00455.0025001134600
2013-05-20452.00452.00450.00450.00700315700
2013-05-17456.00456.00454.00454.00800364600
2013-05-16471.00471.00455.00455.0042001942500
2013-05-15461.00488.00458.00470.00104004811800
2013-05-14450.00450.00450.00450.0027001215000
2013-05-13445.00449.00444.00449.002100935600
2013-05-10428.00445.00428.00445.0072003163700
2013-05-09433.00436.00433.00436.00500217300
2013-05-08439.00439.00435.00437.0032001404200
2013-05-07430.00435.00426.00430.002100901800
2013-05-02439.00439.00438.00438.00800350900
2013-05-01426.00437.00423.00427.001400597500
2013-04-30423.00424.00423.00423.00800338900
2013-04-26419.00423.00419.00423.00500210200
2013-04-25422.00422.00407.00415.001500623400
2013-04-2400
2013-04-23419.00420.00419.00420.00400167700
2013-04-22421.00421.00407.00415.001100454500
2013-04-19413.00413.00413.00413.00300123900
2013-04-18410.00420.00410.00415.00800330300
2013-04-17426.00426.00426.00426.0010042600
2013-04-16425.00425.00425.00425.0020085000
2013-04-15426.00426.00413.00418.0045001898600
2013-04-12424.00425.00410.00410.001200500600
2013-04-11420.00420.00420.00420.0010042000
2013-04-10425.00425.00420.00420.0020084500
2013-04-09410.00415.00406.00406.00800328100
2013-04-08425.00430.00406.00415.0030001270900
2013-04-05401.00420.00401.00420.001900792500
2013-04-04402.00402.00402.00402.00500201000
2013-04-03400.00400.00400.00400.001000400000
2013-04-02404.00404.00404.00404.0010040400
2013-04-01427.00427.00420.00420.001000422100
2013-03-2900
2013-03-28420.00420.00420.00420.001700714000
2013-03-27419.00420.00419.00420.00500209900
2013-03-26410.00410.00410.00410.0010041000
2013-03-25417.00417.00417.00417.00400166800
2013-03-22405.00409.00405.00409.001200488800
2013-03-21405.00405.00405.00405.0010040500
2013-03-19400.00407.00400.00401.0038001521000
2013-03-18415.00416.00407.00407.001200496500
2013-03-15418.00418.00410.00418.0034001420400
2013-03-14410.00415.00407.00415.00900369600
2013-03-13404.00404.00404.00404.0010040400
2013-03-12402.00402.00401.00401.001400562700
2013-03-11398.00410.00398.00410.001200483700
2013-03-08405.00405.00399.00399.001400565500
2013-03-07405.00406.00405.00406.001200487000
2013-03-06412.00412.00400.00400.001800724200
2013-03-05411.00411.00411.00411.00400164400
2013-03-0400
2013-03-01406.00406.00396.00396.002300922800
2013-02-28406.00423.00405.00405.0028001151500
2013-02-2700
2013-02-2600
2013-02-25400.00400.00396.00396.0035001399600
2013-02-2200
2013-02-2100
2013-02-20412.00412.00412.00412.00500206000
2013-02-19388.00388.00388.00388.0010038800
2013-02-18394.00394.00390.00390.0020078400
2013-02-15420.00424.00409.00410.0040001671300
2013-02-14415.00415.00404.00404.001600662800
2013-02-13402.00449.00402.00415.0071003064300
2013-02-12396.00396.00395.00395.00800316500
2013-02-08394.00394.00394.00394.0010039400
2013-02-07394.00394.00394.00394.0010039400
2013-02-06402.00402.00402.00402.0010040200
2013-02-0500
2013-02-04389.00402.00382.00402.00900347800
2013-02-01400.00400.00388.00388.00400158800
2013-01-31400.00400.00400.00400.0010040000
2013-01-30386.00424.00386.00400.0044001796100
2013-01-29385.00389.00385.00389.002000770400
2013-01-28400.00400.00400.00400.0010040000
2013-01-25384.00384.00384.00384.0020076800
2013-01-2400
2013-01-2300
2013-01-22399.00400.00384.00384.001000393200
2013-01-21380.00429.00380.00383.0060002372700
2013-01-18388.00430.00377.00380.0051002072300
2013-01-17366.00374.00366.00374.00900331000
2013-01-16374.00374.00374.00374.00300112200
2013-01-15369.00375.00361.00375.0064002367300
2013-01-11354.00360.00354.00355.001900677400
2013-01-10351.00352.00351.00352.00500175900
2013-01-0900
2013-01-08350.00350.00345.00345.00800276500
2013-01-07352.00355.00345.00353.0036001265800
2013-01-04345.00345.00343.00344.0034001171700
2012-12-28343.00345.00341.00345.001400479600
2012-12-27354.00354.00340.00351.0052001792200
2012-12-2600
2012-12-25354.00354.00351.00354.002100741700
2012-12-21358.00358.00358.00358.0010035800
2012-12-20354.00358.00354.00358.002100744800
2012-12-19357.00357.00351.00351.0020070800
2012-12-18350.00350.00350.00350.001100385000
2012-12-17370.00381.00341.00354.0081002933700
2012-12-14380.00380.00378.00378.002000756600
2012-12-13376.00380.00376.00380.001700643900
2012-12-12373.00373.00370.00370.00700259700
2012-12-11379.00379.00379.00379.001400530600
2012-12-10370.00379.00370.00379.00300112800
2012-12-07370.00370.00370.00370.00300111000
2012-12-06378.00378.00375.00375.00300113100
2012-12-05378.00378.00378.00378.00500189000
2012-12-04370.00370.00370.00370.0020074000
2012-12-03378.00378.00378.00378.00300113400
2012-11-30362.00362.00361.00362.002200796300
2012-11-29369.00369.00369.00369.00700258300
2012-11-28368.00374.00368.00369.00800296000
2012-11-27368.00368.00368.00368.0010036800
2012-11-26369.00369.00362.00362.00400146900
2012-11-22358.00375.00355.00355.00800288800
2012-11-21360.00361.00354.00360.001100394300
2012-11-2000
2012-11-19352.00394.00352.00353.0046001696400
2012-11-16352.00352.00352.00352.0010035200
2012-11-15347.00347.00344.00344.0039001350600
2012-11-14344.00344.00331.00337.0041001403200
2012-11-13347.00347.00325.00325.002600863500
2012-11-12345.00346.00340.00346.002000683800
2012-11-09340.00345.00338.00345.0041001399000
2012-11-08350.00350.00340.00344.0047001628400
2012-11-07370.00370.00350.00360.0084003013200
2012-11-06417.00417.00383.00385.0095003751600
2012-11-05427.00428.00426.00428.00700298900
2012-11-02435.00435.00435.00435.0020087000
2012-11-01437.00437.00425.00435.001600694500
2012-10-31429.00442.00428.00437.0029001249300
2012-10-30427.00428.00427.00428.001300556000
2012-10-29422.00423.00422.00423.00700295600
2012-10-26409.00422.00409.00422.001100457900
2012-10-25413.00413.00413.00413.00700289100
2012-10-24413.00414.00413.00413.001800744400
2012-10-23418.00418.00414.00414.00400166300
2012-10-22404.00412.00403.00412.0026001052600
2012-10-19418.00418.00411.00411.00700289600
2012-10-18415.00415.00415.00415.0020083000
2012-10-17420.00425.00420.00423.0056002364000
2012-10-16406.00411.00406.00411.00700285200
2012-10-15402.00413.00402.00413.0049001984500
2012-10-12421.00421.00402.00404.0073002984000
2012-10-11420.00422.00412.00419.002200916700
2012-10-10413.00421.00413.00418.0030001249100
2012-10-09412.00412.00412.00412.0010041200
2012-10-05412.00412.00411.00412.001200494100
2012-10-04411.00411.00411.00411.001200493200
2012-10-03406.00415.00406.00409.0030001224600
2012-10-02407.00411.00407.00411.00600245700
2012-10-01418.00418.00405.00413.001900784800
2012-09-28413.00413.00410.00410.001900782600
2012-09-27410.00420.00410.00420.0027001116200
2012-09-26419.00419.00410.00410.002300953000
2012-09-25408.00411.00407.00411.002200899100
2012-09-24400.00405.00400.00405.001200482500
2012-09-21400.00404.00394.00404.0043001712800
2012-09-20414.00414.00409.00409.001300534000
2012-09-19420.00420.00411.00416.0058002411400
2012-09-18416.00422.00410.00422.00232009662000
2012-09-14422.00433.00420.00427.005330022647600
2012-09-13485.00485.00443.00478.0047002183600
2012-09-12434.00485.00434.00485.00138006088900
2012-09-11552.00552.00530.00530.00900490200
2012-09-10555.00557.00553.00557.002080011555500
2012-09-07553.00557.00553.00555.001860010322600
2012-09-06553.00554.00553.00553.0028001550400
2012-09-05554.00554.00553.00553.00177009790400
2012-09-04555.00555.00555.00555.0083004606500
2012-09-03555.00557.00554.00557.002830015745600
2012-08-31557.00557.00553.00555.00105005833700
2012-08-30555.00557.00554.00557.00132007329900
2012-08-29555.00555.00554.00554.0032001774800
2012-08-28555.00555.00553.00555.0031001717300
2012-08-27555.00557.00554.00556.001930010724300
2012-08-24553.00557.00552.00557.001920010652400
2012-08-23551.00555.00551.00555.00158008721800
2012-08-22552.00552.00550.00550.002250012389000
2012-08-21550.00550.00549.00550.00140007698200
2012-08-20555.00555.00548.00551.002150011879000
2012-08-17549.00558.00544.00549.005330029315100
2012-08-16572.00572.00536.00544.0012580069792100
2012-08-15572.00572.00572.00572.0073004175600
2012-08-14492.00492.00492.00492.00900442800
2012-08-13415.00415.00406.00412.0027001110000
2012-08-10410.00410.00402.00402.002000815400
2012-08-09410.00413.00410.00410.002000821800
2012-08-08407.00407.00405.00405.00700284500
2012-08-07402.00403.00402.00403.00800321900
2012-08-06402.00402.00402.00402.0010040200
2012-08-03402.00402.00402.00402.00300120600
2012-08-0200
2012-08-01401.00406.00401.00406.00600241600
2012-07-31404.00404.00399.00399.0033001323000
2012-07-30413.00413.00402.00402.001100447900
2012-07-27402.00402.00402.00402.0020080400
2012-07-26404.00404.00400.00400.002100844500
2012-07-2500
2012-07-2400
2012-07-23415.00415.00410.00410.00500206000
2012-07-20410.00410.00410.00410.002100861000
2012-07-19415.00415.00413.00413.0028001160700
2012-07-18424.00424.00415.00419.0027001128800
2012-07-17420.00425.00416.00416.00130005460300
2012-07-13415.00415.00412.00415.001500621300
2012-07-12415.00415.00414.00415.0034001410800
2012-07-11417.00417.00412.00412.0070002906900
2012-07-10414.00415.00412.00415.0031001283600
2012-07-09405.00405.00405.00405.00600243000

   ※ 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