[2436 JQスタンダード] 共同PR 日足 時系列データ

[2436 JQスタンダード] 共同PR (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12680.00680.00660.00670.00400269000
2013-07-11660.00660.00660.00660.0010066000
2013-07-1000
2013-07-0900
2013-07-08660.00660.00660.00660.0010066000
2013-07-05680.00680.00680.00680.0010068000
2013-07-04680.00750.00670.00689.0059004093900
2013-07-03680.00680.00680.00680.00200136000
2013-07-02660.00680.00660.00680.00300201000
2013-07-01600.00669.00600.00669.00200126900
2013-06-2800
2013-06-27611.00620.00610.00620.00500308100
2013-06-26655.00655.00655.00655.00700458500
2013-06-25700.00700.00615.00655.0029001887700
2013-06-24630.00700.00630.00700.0029001996900
2013-06-21600.00600.00557.00600.0062003507000
2013-06-20610.00610.00610.00610.00200122000
2013-06-19630.00630.00610.00620.001200742800
2013-06-18630.00630.00630.00630.0010063000
2013-06-17660.00660.00660.00660.0010066000
2013-06-1400
2013-06-13666.00666.00666.00666.0010066600
2013-06-1200
2013-06-11630.00670.00630.00670.00900596800
2013-06-1000
2013-06-07610.00614.00585.00612.0040002405900
2013-06-06650.00700.00605.00614.0030001927700
2013-06-05666.00666.00660.00660.00400264600
2013-06-04700.00700.00656.00656.00700470800
2013-06-03700.00700.00700.00700.00600420000
2013-05-31645.00645.00644.00644.00300193400
2013-05-30651.00670.00641.00641.00700456300
2013-05-29695.00700.00695.00700.001100768500
2013-05-28699.00710.00690.00710.00300209900
2013-05-27690.00690.00690.00690.0010069000
2013-05-24700.00701.00690.00690.0031002168100
2013-05-23716.00720.00700.00700.001400991700
2013-05-22737.00737.00717.00717.00600438800
2013-05-21721.00747.00721.00747.00700509900
2013-05-20745.00766.00740.00766.0019001415800
2013-05-17745.00770.00745.00750.0036002723400
2013-05-16743.00743.00670.00670.0033002280900
2013-05-15770.00771.00718.00719.0040003010100
2013-05-14815.00815.00800.00800.0024001931400
2013-05-13845.00845.00830.00830.0018001512700
2013-05-10850.00850.00832.00845.0016001349500
2013-05-09850.00850.00850.00850.00200170000
2013-05-08878.00878.00845.00860.0012001026700
2013-05-07864.00864.00849.00849.0027002297600
2013-05-02865.00865.00852.00852.0023001983700
2013-05-01875.00885.00865.00865.001000872500
2013-04-3000
2013-04-26900.00900.00875.00875.0024002144600
2013-04-25860.00900.00860.00900.0050004418100
2013-04-24861.00861.00845.00856.0020001701400
2013-04-23854.00856.00846.00855.0021001787200
2013-04-22845.00860.00845.00850.0012001018700
2013-04-19851.00875.00847.00875.0014001193800
2013-04-18856.00886.00856.00886.0015001290200
2013-04-17856.00900.00850.00900.0020001754800
2013-04-16856.00856.00856.00856.00700599200
2013-04-15896.00900.00850.00871.0041003616600
2013-04-12911.00911.00890.00911.0063005707300
2013-04-11920.00950.00910.00911.0043004007900
2013-04-10929.00929.00895.00911.0094008632300
2013-04-09839.00900.00810.00900.001340011216900
2013-04-08798.00800.00790.00799.0016001273800
2013-04-05800.00800.00798.00798.00500399800
2013-04-04795.00810.00794.00797.00900717200
2013-04-03815.00830.00781.00800.0060004800900
2013-04-02806.00819.00793.00815.0046003704000
2013-04-01850.00888.00820.00820.00108009320200
2013-03-29798.00835.00798.00830.0081006595400
2013-03-28799.00799.00777.00790.0014001104200
2013-03-27777.00777.00777.00777.0023001787100
2013-03-26820.00820.00775.00775.0025002005600
2013-03-25770.00770.00765.00765.00700537000
2013-03-22750.00770.00750.00770.0016001217000
2013-03-21719.00835.00719.00790.0074005780900
2013-03-19709.00717.00702.00702.001200850300
2013-03-18701.00703.00698.00703.0041002871000
2013-03-15683.00701.00681.00701.0040002778100
2013-03-14675.00692.00670.00692.001300882000
2013-03-13700.00700.00700.00700.00700490000
2013-03-12710.00750.00700.00700.0024001747200
2013-03-11660.00680.00660.00680.00500333000
2013-03-08665.00665.00655.00655.00900596600
2013-03-07661.00661.00655.00655.00800525100
2013-03-06681.00681.00681.00681.00500340500
2013-03-05665.00665.00662.00665.0034002260700
2013-03-04663.00663.00663.00663.0010066300
2013-03-01661.00661.00661.00661.0010066100
2013-02-28675.00675.00660.00660.001100741000
2013-02-27715.00715.00664.00677.0037002537400
2013-02-26685.00714.00685.00714.0015001065700
2013-02-25685.00716.00680.00685.0024001663200
2013-02-22670.00670.00670.00670.0034002278000
2013-02-21660.00670.00660.00660.001300860100
2013-02-20621.00651.00621.00651.00800502800
2013-02-19612.00612.00612.00612.0010061200
2013-02-18612.00612.00612.00612.00400244800
2013-02-15611.00611.00611.00611.00200122200
2013-02-14615.00615.00611.00611.00200122600
2013-02-13599.00631.00585.00631.0074004543600
2013-02-12650.00651.00650.00651.00300195100
2013-02-08670.00670.00670.00670.00400268000
2013-02-07670.00670.00670.00670.0015001005000
2013-02-06671.00671.00671.00671.00200134200
2013-02-05660.00660.00660.00660.00500330000
2013-02-04651.00653.00632.00653.001400905100
2013-02-0100
2013-01-31659.00670.00659.00670.001000660200
2013-01-30650.00650.00650.00650.0010065000
2013-01-29641.00655.00641.00655.00700455100
2013-01-28631.00631.00631.00631.0010063100
2013-01-25650.00662.00650.00650.001300846200
2013-01-24650.00650.00650.00650.0010065000
2013-01-2300
2013-01-22652.00652.00650.00650.00300195200
2013-01-21662.00662.00662.00662.00500331000
2013-01-1800
2013-01-17670.00670.00670.00670.00600402000
2013-01-16675.00675.00675.00675.00300202500
2013-01-15670.00700.00665.00675.0033002251100
2013-01-11660.00660.00660.00660.00200132000
2013-01-10664.00669.00662.00669.001100733200
2013-01-09670.00670.00664.00664.001200800400
2013-01-08650.00668.00650.00668.001100721400
2013-01-0700
2013-01-04680.00680.00680.00680.00300204000
2012-12-28650.00650.00650.00650.00200130000
2012-12-27672.00672.00670.00670.00600402200
2012-12-26664.00698.00664.00698.0018001218500
2012-12-25699.00699.00691.00698.001000693800
2012-12-21692.00699.00692.00699.001200831900
2012-12-20690.00692.00690.00692.00300207400
2012-12-19693.00710.00670.00689.0055003767300
2012-12-18699.00718.00699.00718.00400283400
2012-12-17696.00699.00679.00699.0016001100300
2012-12-14710.00720.00710.00720.00300215000
2012-12-1300
2012-12-12685.00720.00670.00720.0016001128500
2012-12-11710.00710.00665.00685.00300206000
2012-12-10725.00725.00725.00725.0010072500
2012-12-07665.00699.00665.00699.00600410800
2012-12-06645.00655.00645.00655.00400259000
2012-12-0500
2012-12-0400
2012-12-03720.00720.00700.00700.001470010304000
2012-11-30705.00710.00705.00710.001300919500
2012-11-29699.00699.00699.00699.0010069900
2012-11-2800
2012-11-27705.00705.00705.00705.00200141000
2012-11-26705.00705.00705.00705.0022001551000
2012-11-22705.00705.00705.00705.001400987000
2012-11-2100
2012-11-20700.00701.00700.00700.00500350100
2012-11-19699.00699.00699.00699.0010069900
2012-11-16698.00698.00695.00695.001300905900
2012-11-15700.00700.00685.00685.0037002558500
2012-11-14620.00700.00620.00700.0027001882000
2012-11-13614.00700.00614.00700.0050003381900
2012-11-12612.00612.00612.00612.00500306000
2012-11-09612.00612.00612.00612.00500306000
2012-11-08592.00592.00592.00592.0010059200
2012-11-07599.00599.00599.00599.0010059900
2012-11-0600
2012-11-05594.00594.00594.00594.00500297000
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-30632.00632.00632.00632.00700442400
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23592.00592.00592.00592.0010059200
2012-10-22612.00612.00612.00612.00500306000
2012-10-19617.00620.00617.00620.00300185700
2012-10-1800
2012-10-1700
2012-10-16613.00613.00613.00613.00300183900
2012-10-15605.00605.00605.00605.0010060500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-09640.00640.00635.00635.00400255000
2012-10-0500
2012-10-04602.00660.00602.00660.0016001009600
2012-10-0300
2012-10-0200
2012-10-01572.00572.00572.00572.0010057200
2012-09-28600.00600.00600.00600.0010060000
2012-09-27600.00600.00600.00600.0018001080000
2012-09-26630.00630.00629.00630.0017001070200
2012-09-25630.00630.00630.00630.00300189000
2012-09-2400
2012-09-21618.00618.00618.00618.00200123600
2012-09-20600.00600.00600.00600.0010060000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-12580.00580.00580.00580.0010058000
2012-09-1100
2012-09-10581.00581.00581.00581.0010058100
2012-09-0700
2012-09-06600.00600.00600.00600.0010060000
2012-09-0500
2012-09-04600.00600.00593.00600.00400239300
2012-09-03670.00670.00630.00630.00800522000
2012-08-31650.00700.00630.00680.0097006607200
2012-08-30580.00600.00580.00600.00800470800
2012-08-2900
2012-08-28585.00585.00580.00580.00700409000
2012-08-27555.00579.00555.00579.00700402900
2012-08-2400
2012-08-23555.00555.00555.00555.00200111000
2012-08-22555.00555.00546.00546.0022001212100
2012-08-2100
2012-08-20546.00546.00546.00546.001100600600
2012-08-17556.00556.00556.00556.0010055600
2012-08-1600
2012-08-15547.00547.00547.00547.0010054700
2012-08-14546.00566.00546.00566.00400222400
2012-08-13540.00542.00540.00542.00300162400
2012-08-10535.00535.00535.00535.0010053500
2012-08-09532.00532.00532.00532.00200106400
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03552.00552.00551.00551.00600330700
2012-08-02566.00566.00566.00566.0010056600
2012-08-01560.00560.00560.00560.00500280000
2012-07-31560.00568.00560.00568.001000560800
2012-07-30568.00568.00568.00568.00200113600
2012-07-27560.00560.00560.00560.001600896000
2012-07-26558.00558.00558.00558.001000558000
2012-07-2500
2012-07-2400
2012-07-23560.00560.00560.00560.001000560000
2012-07-20558.00558.00558.00558.00500279000
2012-07-19550.00555.00550.00555.00800440500
2012-07-18549.00549.00549.00549.00200109800
2012-07-17532.00532.00526.00530.00500265200
2012-07-13550.00550.00550.00550.00500275000
2012-07-12560.00560.00560.00560.00600336000
2012-07-11550.00560.00550.00560.0046002568900
2012-07-10539.00550.00539.00550.00900492700
2012-07-09523.00529.00523.00529.00300157500

   ※ 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